SMMT options chain $16.01
← Back to SMMT stock page
In-the-money contracts are shaded relative to the current underlying price ($16.01).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| SMMT260904C00005000 |
$5.00 |
$9.30 |
-0.10 (-1.1%) |
$10.09 |
$11.28 |
1 |
| SMMT260904C00006000 |
$6.00 |
$8.47 |
+0.12 (+1.4%) |
$9.00 |
$10.47 |
6 |
| SMMT260904C00007000 |
$7.00 |
$8.68 |
+1.11 (+14.7%) |
$8.14 |
$9.50 |
1 |
| SMMT260904C00008000 |
$8.00 |
$7.78 |
+1.63 (+26.5%) |
$7.50 |
$8.33 |
1 |
| SMMT260904C00008500 |
$8.50 |
$5.80 |
+0.00 (+0.0%) |
$7.44 |
$7.77 |
3 |
| SMMT260904C00009000 |
$9.00 |
$5.21 |
-0.15 (-2.8%) |
$6.83 |
$7.35 |
6 |
| SMMT260904C00009500 |
$9.50 |
$6.35 |
+1.71 (+36.9%) |
$6.26 |
$7.04 |
1 |
| SMMT260904C00010000 |
$10.00 |
$6.20 |
+1.77 (+40.0%) |
$5.78 |
$6.52 |
9 |
| SMMT260904C00010500 |
$10.50 |
$3.64 |
-0.20 (-5.2%) |
$5.29 |
$5.74 |
6 |
| SMMT260904C00011000 |
$11.00 |
$5.14 |
+1.71 (+49.9%) |
$4.86 |
$5.38 |
4 |
| SMMT260904C00011500 |
$11.50 |
$2.92 |
+0.69 (+30.9%) |
$3.35 |
$6.20 |
10 |
| SMMT260904C00012000 |
$12.00 |
$2.40 |
+0.00 (+0.0%) |
$3.85 |
$4.25 |
1 |
| SMMT260904C00012500 |
$12.50 |
$2.37 |
+0.17 (+7.7%) |
$3.36 |
$4.02 |
1 |
| SMMT260904C00013000 |
$13.00 |
$1.42 |
-0.03 (-2.1%) |
$2.72 |
$3.36 |
4 |
| SMMT260904C00013500 |
$13.50 |
$0.98 |
+0.28 (+40.0%) |
$1.48 |
$3.57 |
1 |
| SMMT260904C00014000 |
$14.00 |
$2.00 |
+1.27 (+174.0%) |
$1.87 |
$2.13 |
52 |
| SMMT260904C00014500 |
$14.50 |
$1.60 |
+1.15 (+255.6%) |
$1.37 |
$1.94 |
11 |
| SMMT260904C00015000 |
$15.00 |
$1.10 |
+0.98 (+816.7%) |
$0.97 |
$1.18 |
265 |
| SMMT260904C00015500 |
$15.50 |
$0.75 |
+0.65 (+650.0%) |
$0.53 |
$0.82 |
59 |
| SMMT260904C00016000 |
$16.00 |
$0.38 |
+0.33 (+660.0%) |
$0.32 |
$0.38 |
60 |
| SMMT260904C00016500 |
$16.50 |
$0.18 |
+0.14 (+350.0%) |
$0.08 |
$0.18 |
92 |
| SMMT260904C00017000 |
$17.00 |
$0.10 |
+0.05 (+100.0%) |
$0.00 |
$0.13 |
106 |
| SMMT260904C00017500 |
$17.50 |
$0.55 |
— |
$0.00 |
$0.57 |
1 |
| SMMT260904C00018000 |
$18.00 |
$0.08 |
+0.03 (+60.0%) |
$0.00 |
$0.12 |
38 |
| SMMT260904C00018500 |
$18.50 |
— |
— |
$0.00 |
$0.72 |
— |
| SMMT260904C00019000 |
$19.00 |
$0.67 |
— |
$0.00 |
$0.88 |
10 |
| SMMT260904C00019500 |
$19.50 |
— |
— |
$0.00 |
$1.18 |
— |
| SMMT260904C00020000 |
$20.00 |
$0.08 |
+0.03 (+60.0%) |
$0.00 |
$1.22 |
8 |
| SMMT260904C00020500 |
$20.50 |
— |
— |
$0.00 |
$1.37 |
— |
| SMMT260904C00021000 |
$21.00 |
— |
— |
$0.00 |
$1.23 |
— |
| SMMT260904C00021500 |
$21.50 |
— |
— |
$0.00 |
$1.18 |
— |
| SMMT260904C00022000 |
$22.00 |
— |
— |
$0.00 |
$1.33 |
— |
| SMMT260904C00022500 |
$22.50 |
— |
— |
$0.00 |
$1.43 |
— |
| SMMT260904C00023000 |
$23.00 |
— |
— |
$0.00 |
$1.37 |
— |
| SMMT260904C00023500 |
$23.50 |
— |
— |
$0.00 |
$0.93 |
— |
| SMMT260904C00024000 |
$24.00 |
— |
— |
$0.00 |
$1.33 |
— |
| SMMT260904C00024500 |
$24.50 |
— |
— |
$0.00 |
$1.37 |
— |
| SMMT260904C00025000 |
$25.00 |
— |
— |
$0.00 |
$1.02 |
— |
| SMMT260904C00025500 |
$25.50 |
— |
— |
$0.00 |
$1.17 |
— |
| SMMT260904C00026000 |
$26.00 |
— |
— |
$0.00 |
$1.42 |
— |
| SMMT260904C00030000 |
$30.00 |
— |
— |
$0.00 |
$1.53 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| SMMT260904P00005000 |
$5.00 |
$0.07 |
-0.03 (-30.0%) |
$0.00 |
$0.07 |
30 |
| SMMT260904P00006000 |
$6.00 |
$0.12 |
+0.02 (+20.0%) |
$0.00 |
$2.17 |
17 |
| SMMT260904P00007000 |
$7.00 |
$0.06 |
-0.04 (-40.0%) |
$0.00 |
$2.18 |
2 |
| SMMT260904P00008000 |
$8.00 |
$0.10 |
+0.05 (+100.0%) |
$0.00 |
$2.13 |
8 |
| SMMT260904P00008500 |
$8.50 |
— |
— |
$0.00 |
$1.77 |
— |
| SMMT260904P00009000 |
$9.00 |
$0.15 |
— |
$0.00 |
$2.12 |
2 |
| SMMT260904P00009500 |
$9.50 |
— |
— |
$0.00 |
$2.12 |
— |
| SMMT260904P00010000 |
$10.00 |
$0.03 |
-0.12 (-80.0%) |
$0.00 |
$1.57 |
1 |
| SMMT260904P00010500 |
$10.50 |
$0.40 |
— |
$0.00 |
$1.77 |
22 |
| SMMT260904P00011000 |
$11.00 |
$0.28 |
-0.07 (-20.0%) |
$0.00 |
$0.07 |
10 |
| SMMT260904P00011500 |
$11.50 |
— |
— |
$0.00 |
$0.33 |
— |
| SMMT260904P00012000 |
$12.00 |
$0.08 |
-0.41 (-83.7%) |
$0.00 |
$0.18 |
1 |
| SMMT260904P00012500 |
$12.50 |
$0.05 |
-0.06 (-54.5%) |
$0.00 |
$0.23 |
1 |
| SMMT260904P00013000 |
$13.00 |
$0.05 |
-0.05 (-50.0%) |
$0.00 |
$0.03 |
8 |
| SMMT260904P00013500 |
$13.50 |
$0.17 |
+0.02 (+13.3%) |
$0.00 |
$0.12 |
14 |
| SMMT260904P00014000 |
$14.00 |
$0.13 |
-0.22 (-62.9%) |
$0.00 |
$0.57 |
15 |
| SMMT260904P00014500 |
$14.50 |
$0.50 |
+0.01 (+2.0%) |
$0.00 |
$0.53 |
8 |
| SMMT260904P00015000 |
$15.00 |
$0.20 |
-1.18 (-85.5%) |
$0.00 |
$0.57 |
1 |
| SMMT260904P00015500 |
$15.50 |
$2.06 |
+0.21 (+11.4%) |
$0.08 |
$0.67 |
1 |
| SMMT260904P00016000 |
$16.00 |
$0.30 |
-1.42 (-82.6%) |
$0.23 |
$0.47 |
37 |
| SMMT260904P00016500 |
$16.50 |
— |
— |
$0.33 |
$1.12 |
— |
| SMMT260904P00017000 |
$17.00 |
$2.69 |
-1.13 (-29.6%) |
$0.77 |
$1.93 |
23 |
| SMMT260904P00017500 |
$17.50 |
$3.14 |
-0.57 (-15.4%) |
$0.83 |
$2.03 |
1 |
| SMMT260904P00018000 |
$18.00 |
$3.38 |
-1.17 (-25.7%) |
$1.63 |
$3.38 |
10 |
| SMMT260904P00018500 |
$18.50 |
$3.79 |
-0.68 (-15.2%) |
$1.92 |
$3.72 |
2 |
| SMMT260904P00019000 |
$19.00 |
$4.75 |
-0.14 (-2.9%) |
$1.53 |
$4.18 |
5 |
| SMMT260904P00019500 |
$19.50 |
$5.19 |
-0.16 (-3.0%) |
$3.12 |
$3.94 |
1 |
| SMMT260904P00020000 |
$20.00 |
$5.58 |
-0.12 (-2.1%) |
$2.53 |
$5.06 |
3 |
| SMMT260904P00020500 |
$20.50 |
$6.25 |
+0.15 (+2.5%) |
$4.03 |
$4.88 |
27 |
| SMMT260904P00021000 |
$21.00 |
$6.70 |
-0.05 (-0.7%) |
$4.46 |
$5.26 |
3 |
| SMMT260904P00021500 |
$21.50 |
$6.12 |
-0.96 (-13.6%) |
$5.12 |
$6.21 |
1 |
| SMMT260904P00022000 |
$22.00 |
$7.70 |
-0.45 (-5.5%) |
$5.68 |
$6.34 |
18 |
| SMMT260904P00022500 |
$22.50 |
$8.10 |
-0.10 (-1.2%) |
$6.05 |
$6.77 |
16 |
| SMMT260904P00023000 |
$23.00 |
$7.05 |
-1.70 (-19.4%) |
$6.39 |
$7.07 |
1 |
| SMMT260904P00023500 |
$23.50 |
$9.05 |
-0.13 (-1.4%) |
$7.04 |
$7.72 |
11 |
| SMMT260904P00024000 |
$24.00 |
$9.83 |
+0.13 (+1.3%) |
$7.63 |
$8.21 |
5 |
| SMMT260904P00024500 |
$24.50 |
$10.09 |
-0.15 (-1.5%) |
$8.13 |
$8.59 |
11 |
| SMMT260904P00025000 |
$25.00 |
$10.66 |
-0.66 (-5.8%) |
$8.56 |
$9.34 |
27 |
| SMMT260904P00025500 |
$25.50 |
$9.53 |
-1.53 (-13.8%) |
$9.14 |
$9.74 |
1 |
| SMMT260904P00026000 |
$26.00 |
$10.17 |
-1.53 (-13.1%) |
$9.54 |
$10.18 |
1 |
| SMMT260904P00030000 |
$30.00 |
$15.83 |
+0.13 (+0.8%) |
$13.07 |
$14.42 |
42 |
