Options Chain for SUMMIT MATLS INC CL A (SUM) - $40.00 as of 4/29/2024 2:22:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 22.10 | 24.90 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 20.00 | 18.90 | 23.00 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 22.50 | 17.20 | 20.50 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 25.00 | 14.80 | 18.00 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 27.50 | 12.20 | 15.50 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 30.00 | 9.80 | 13.00 | 7.90 | 0.00 | 0.00% | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 2/14/2024 | 4/29/2024 1:58:58 PM EST |
| 32.50 | 7.40 | 10.50 | 8.00 | 0.00 | 0.00% | 0 | 23 | 1.77 | 0.98 | 0.01 | -0.01 | 2/15/2024 | 4/29/2024 1:58:58 PM EST |
| 35.00 | 5.20 | 6.20 | 5.50 | 0.00 | 0.00% | 0 | 67 | 0.79 | 0.91 | 0.04 | -0.03 | 4/26/2024 | 4/29/2024 1:58:58 PM EST |
| 37.50 | 3.20 | 3.50 | 3.30 | 0.00 | 0.00% | 0 | 163 | 0.47 | 0.78 | 0.07 | -0.04 | 4/26/2024 | 4/29/2024 1:58:58 PM EST |
| 40.00 | 1.65 | 1.95 | 1.85 | 0.00 | 0.00% | 0 | 149 | 0.47 | 0.56 | 0.10 | -0.05 | 4/26/2024 | 4/29/2024 1:58:58 PM EST |
| 42.50 | 0.75 | 0.85 | 0.80 | +0.40 | +100.00% | 8 | 101 | 0.45 | 0.32 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 1:58:58 PM EST |
| 45.00 | 0.20 | 0.35 | 0.27 | +0.07 | +35.00% | 5 | 3,204 | 0.43 | 0.14 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:58:58 PM EST |
| 47.50 | 0.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 48 | 0.88 | 0.05 | 0.03 | -0.01 | 4/9/2024 | 4/29/2024 1:58:58 PM EST |
| 50.00 | 0.00 | 1.15 | 0.17 | 0.00 | 0.00% | 0 | 21 | 1.09 | 0.02 | 0.01 | 0.00 | 4/12/2024 | 4/29/2024 1:58:58 PM EST |
| 52.50 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 12 | 1.17 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/29/2024 1:58:58 PM EST |
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 8 | 1.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.28 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/29/2024 1:58:58 PM EST |
| 32.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 286 | 1.03 | -0.02 | 0.01 | -0.01 | 2/16/2024 | 4/29/2024 1:58:58 PM EST |
| 35.00 | 0.15 | 0.25 | 0.15 | -0.15 | -50.00% | 10 | 2,018 | 0.50 | -0.09 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 1:58:58 PM EST |
| 37.50 | 0.50 | 0.65 | 0.60 | -0.15 | -20.00% | 5 | 2,008 | 0.48 | -0.22 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:58:58 PM EST |
| 40.00 | 1.30 | 1.60 | 1.90 | -0.14 | -6.87% | 2 | 89 | 0.46 | -0.44 | 0.10 | -0.05 | 4/29/2024 | 4/29/2024 1:58:58 PM EST |
| 42.50 | 2.85 | 3.60 | 4.00 | 0.00 | 0.00% | 0 | 34 | 0.45 | -0.68 | 0.09 | -0.04 | 4/22/2024 | 4/29/2024 1:58:58 PM EST |
| 45.00 | 4.60 | 6.00 | 3.13 | 0.00 | 0.00% | 0 | 3 | 0.85 | -0.86 | 0.06 | -0.03 | 4/8/2024 | 4/29/2024 1:58:58 PM EST |
| 47.50 | 6.80 | 8.70 | % | 0 | 0 | 1.10 | -0.95 | 0.03 | -0.01 | 4/29/2024 1:58:58 PM EST | |||
| 50.00 | 9.30 | 11.50 | % | 0 | 0 | 1.37 | -0.98 | 0.01 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 52.50 | 11.70 | 13.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 55.00 | 14.20 | 16.80 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST |