Explore strikes, OI, IV and strategy data for SMR.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR251107C00020000 | 10/30 9:38 AM | 20.00 | 20.80 | 15.95 | 19.4 | 0.00 | 0.00% | 1 | 1 | 878.52% | Yes |
| SMR251107C00027000 | 11/5 1:08 PM | 27.00 | 11.27 | 9.8 | 12.7 | -2.16 | -16.08% | 2 | 5 | 342.97% | Yes |
| SMR251107C00028000 | 11/4 10:41 AM | 28.00 | 11.32 | 8.05 | 11.9 | 0.00 | 0.00% | 4 | 4 | 220.31% | Yes |
| SMR251107C00030000 | 11/5 12:26 PM | 30.00 | 7.60 | 7.1 | 8.7 | 0.60 | 8.57% | 6 | 86 | 337.89% | Yes |
| SMR251107C00030500 | 11/4 12:09 PM | 30.50 | 8.49 | 5.7 | 8.3 | 0.00 | 0.00% | 4 | 4 | 336.72% | Yes |
| SMR251107C00031000 | 11/5 11:22 AM | 31.00 | 6.85 | 6.4 | 7.7 | 0.64 | 10.31% | 3 | 82 | 182.81% | Yes |
| SMR251107C00031500 | 11/4 12:09 PM | 31.50 | 7.63 | 6.1 | 7.3 | 0.00 | 0.00% | 2 | 4 | 206.64% | Yes |
| SMR251107C00032000 | 11/4 9:57 AM | 32.00 | 7.98 | 5.75 | 7.7 | 0.00 | 0.00% | 12 | 13 | 276.76% | Yes |
| SMR251107C00032500 | 11/3 2:04 PM | 32.50 | 8.99 | 5.45 | 6.6 | 0.00 | 0.00% | 1 | 4 | 233.01% | Yes |
| SMR251107C00033000 | 11/5 2:07 PM | 33.00 | 5.60 | 5.2 | 6.05 | -3.08 | -35.48% | 7 | 35 | 231.45% | Yes |
| SMR251107C00033500 | 10/31 10:26 AM | 33.50 | 11.08 | 4.8 | 5.75 | 0.00 | 0.00% | 3 | 3 | 234.77% | Yes |
| SMR251107C00034000 | 11/5 3:06 PM | 34.00 | 4.77 | 3.2 | 6.4 | -0.88 | -15.58% | 3 | 80 | 221.29% | Yes |
| SMR251107C00034500 | 11/5 12:58 PM | 34.50 | 4.60 | 4.1 | 5.4 | -3.30 | -41.77% | 2 | 3 | 254.10% | Yes |
| SMR251107C00035000 | 11/5 3:04 PM | 35.00 | 4.28 | 3.85 | 4.6 | 1.00 | 30.49% | 12 | 1099 | 233.20% | Yes |
| SMR251107C00035500 | 11/5 2:22 PM | 35.50 | 3.85 | 2.53 | 5.2 | -0.65 | -14.44% | 3 | 3 | 228.71% | Yes |
| SMR251107C00036000 | 11/5 2:19 PM | 36.00 | 3.50 | 2.55 | 3.85 | 0.89 | 34.10% | 7 | 250 | 193.36% | Yes |
| SMR251107C00036500 | 11/5 1:50 PM | 36.50 | 3.25 | 1.62 | 3.7 | 0.59 | 22.18% | 13 | 35 | 170.51% | Yes |
| SMR251107C00037000 | 11/5 3:32 PM | 37.00 | 3.00 | 2.32 | 3.35 | 0.77 | 34.53% | 76 | 353 | 212.89% | Yes |
| SMR251107C00037500 | 11/5 3:59 PM | 37.50 | 3.20 | 2.54 | 3.15 | 0.84 | 35.59% | 27 | 30 | 236.91% | Yes |
| SMR251107C00038000 | 11/5 3:57 PM | 38.00 | 2.57 | 2.45 | 2.75 | 0.64 | 33.16% | 149 | 544 | 236.33% | No |
| SMR251107C00038500 | 11/5 3:59 PM | 38.50 | 2.30 | 2.21 | 2.48 | 0.52 | 29.21% | 127 | 19 | 233.40% | No |
| SMR251107C00039000 | 11/5 3:41 PM | 39.00 | 2.10 | 1.94 | 2.57 | 0.23 | 12.30% | 302 | 467 | 243.95% | No |
| SMR251107C00039500 | 11/5 3:55 PM | 39.50 | 2.00 | 1.82 | 2.07 | 0.27 | 15.61% | 47 | 54 | 233.40% | No |
| SMR251107C00040000 | 11/5 3:59 PM | 40.00 | 1.70 | 1.6 | 1.89 | 0.34 | 25.00% | 393 | 888 | 231.64% | No |
| SMR251107C00040500 | 11/5 2:11 PM | 40.50 | 1.52 | 1.43 | 1.78 | 0.04 | 2.70% | 41 | 169 | 233.98% | No |
| SMR251107C00041000 | 11/5 3:53 PM | 41.00 | 1.34 | 1.18 | 1.5 | 0.03 | 2.29% | 692 | 467 | 223.24% | No |
| SMR251107C00041500 | 11/5 2:30 PM | 41.50 | 1.31 | 1.16 | 1.35 | 0.16 | 13.91% | 142 | 269 | 228.71% | No |
| SMR251107C00042000 | 11/5 3:54 PM | 42.00 | 1.13 | 1.07 | 1.19 | 0.07 | 6.60% | 329 | 981 | 228.91% | No |
| SMR251107C00042500 | 11/5 3:09 PM | 42.50 | 1.04 | 0.82 | 1.1 | 0.12 | 13.04% | 93 | 338 | 223.24% | No |
| SMR251107C00043000 | 11/5 3:40 PM | 43.00 | 0.97 | 0.61 | 1.05 | 0.19 | 24.36% | 974 | 1530 | 220.51% | No |
| SMR251107C00043500 | 11/5 3:48 PM | 43.50 | 0.77 | 0.52 | 0.88 | -0.04 | -4.94% | 134 | 541 | 216.02% | No |
| SMR251107C00044000 | 11/5 3:58 PM | 44.00 | 0.70 | 0.62 | 0.9 | -0.03 | -4.11% | 514 | 1227 | 233.79% | No |
| SMR251107C00044500 | 11/5 3:37 PM | 44.50 | 0.61 | 0.22 | 0.74 | -0.16 | -20.78% | 137 | 269 | 207.03% | No |
| SMR251107C00045000 | 11/5 3:54 PM | 45.00 | 0.53 | 0.5 | 0.62 | -0.01 | -1.85% | 275 | 2518 | 227.73% | No |
| SMR251107C00045500 | 11/5 2:30 PM | 45.50 | 0.56 | 0.3 | 0.65 | 0.07 | 14.29% | 98 | 25205 | 224.61% | No |
| SMR251107C00046000 | 11/5 3:59 PM | 46.00 | 0.55 | 0.41 | 0.5 | 0.05 | 10.00% | 657 | 17185 | 230.47% | No |
| SMR251107C00046500 | 11/5 3:30 PM | 46.50 | 0.40 | 0.01 | 0.67 | -0.15 | -27.27% | 9 | 215 | 219.53% | No |
| SMR251107C00047000 | 11/5 3:42 PM | 47.00 | 0.38 | 0.24 | 0.4 | -0.02 | -5.00% | 155 | 1061 | 223.83% | No |
| SMR251107C00047500 | 11/5 1:58 PM | 47.50 | 0.33 | 0.06 | 0.35 | -0.07 | -17.50% | 34 | 245 | 207.42% | No |
| SMR251107C00048000 | 11/5 3:42 PM | 48.00 | 0.25 | 0.25 | 0.33 | -0.16 | -39.02% | 87 | 1116 | 233.20% | No |
| SMR251107C00048500 | 11/5 3:18 PM | 48.50 | 0.46 | 0.01 | 0.66 | 0.02 | 4.55% | 21 | 51 | 249.61% | No |
| SMR251107C00049000 | 11/5 3:49 PM | 49.00 | 0.23 | 0.05 | 0.35 | -0.07 | -23.33% | 40 | 335 | 227.34% | No |
| SMR251107C00049500 | 11/4 3:57 PM | 49.50 | 0.32 | 0.01 | 0.87 | 0.00 | 0.00% | 2 | 20 | 283.79% | No |
| SMR251107C00050000 | 11/5 3:59 PM | 50.00 | 0.21 | 0.12 | 0.25 | -0.05 | -19.23% | 467 | 3608 | 236.72% | No |
| SMR251107C00051000 | 11/5 2:55 PM | 51.00 | 0.27 | 0.15 | 0.31 | 0.03 | 12.50% | 31 | 2038 | 261.33% | No |
| SMR251107C00052000 | 11/5 2:16 PM | 52.00 | 0.15 | 0.12 | 0.29 | -0.08 | -34.78% | 67 | 444 | 267.19% | No |
| SMR251107C00053000 | 11/5 9:39 AM | 53.00 | 0.34 | 0.02 | 0.32 | 0.09 | 36.00% | 5 | 723 | 269.14% | No |
| SMR251107C00054000 | 11/5 1:25 PM | 54.00 | 0.11 | 0.09 | 0.15 | -0.09 | -45.00% | 6 | 477 | 263.28% | No |
| SMR251107C00055000 | 11/5 3:24 PM | 55.00 | 0.09 | 0.07 | 0.18 | -0.09 | -50.00% | 282 | 25808 | 275.78% | No |
| SMR251107C00056000 | 11/4 3:30 PM | 56.00 | 0.28 | 0 | 0.33 | 0.00 | 0.00% | 20 | 157 | 300.78% | No |
| SMR251107C00057000 | 11/5 12:23 PM | 57.00 | 0.08 | 0 | 0.22 | -0.26 | -76.47% | 14 | 410 | 289.84% | No |
| SMR251107C00058000 | 11/5 11:18 AM | 58.00 | 0.15 | 0.05 | 0.26 | -0.19 | -55.88% | 3 | 157 | 317.97% | No |
| SMR251107C00059000 | 11/4 11:24 AM | 59.00 | 0.40 | 0 | 0.3 | 0.00 | 0.00% | 1 | 25 | 326.56% | No |
| SMR251107C00060000 | 11/5 3:18 PM | 60.00 | 0.05 | 0.05 | 0.2 | -0.07 | -58.33% | 186 | 671 | 325.78% | No |
| SMR251107C00061000 | 11/3 11:14 AM | 61.00 | 0.55 | 0 | 0.5 | 0.00 | 0.00% | 1 | 54 | 379.69% | No |
| SMR251107C00062000 | 11/5 3:22 PM | 62.00 | 0.05 | 0 | 0.4 | -0.41 | -89.13% | 5 | 140 | 373.44% | No |
| SMR251107C00063000 | 11/3 11:33 AM | 63.00 | 0.36 | 0 | 0.2 | 0.00 | 0.00% | 1 | 24 | 340.63% | No |
| SMR251107C00065000 | 11/5 2:22 PM | 65.00 | 0.07 | 0.01 | 0.07 | -0.01 | -12.50% | 3 | 200 | 314.06% | No |
| SMR251107C00070000 | 11/5 3:32 PM | 70.00 | 0.04 | 0.02 | 0.14 | -0.01 | -20.00% | 5 | 93 | 384.38% | No |
| SMR251107C00075000 | 11/5 10:10 AM | 75.00 | 0.05 | 0 | 0.5 | -0.07 | -58.33% | 11 | 15 | 500.00% | No |
| SMR251107C00080000 | 11/4 1:21 PM | 80.00 | 0.60 | 0 | 0.45 | 0.00 | 0.00% | 3 | 1 | 526.56% | No |
| SMR251107C00085000 | 11/3 1:10 PM | 85.00 | 0.15 | 0 | 0.14 | 0.00 | 0.00% | 2 | 13 | 471.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR251107P00020000 | 11/3 3:50 PM | 20.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 1949 | 1979 | 350.00% | No |
| SMR251107P00023000 | 11/5 3:20 PM | 23.00 | 0.01 | 0 | 0.24 | -0.12 | -92.31% | 12 | 20 | 377.34% | No |
| SMR251107P00024000 | 11/5 1:37 PM | 24.00 | 0.03 | 0 | 0.35 | -0.02 | -40.00% | 2 | 4 | 375.78% | No |
| SMR251107P00025000 | 11/5 3:18 PM | 25.00 | 0.04 | 0.01 | 0.09 | -0.01 | -20.00% | 6 | 240 | 278.13% | No |
| SMR251107P00026000 | 11/5 2:23 PM | 26.00 | 0.12 | 0.03 | 0.05 | 0.04 | 50.00% | 3 | 12 | 246.88% | No |
| SMR251107P00027000 | 11/5 10:51 AM | 27.00 | 0.06 | 0 | 0.18 | -0.08 | -57.14% | 4 | 59 | 257.03% | No |
| SMR251107P00027500 | 11/5 10:44 AM | 27.50 | 0.08 | 0 | 0.81 | -0.09 | -52.94% | 12 | 15 | 344.14% | No |
| SMR251107P00028000 | 11/5 12:02 PM | 28.00 | 0.12 | 0.08 | 0.63 | -0.09 | -42.86% | 18 | 630 | 317.58% | No |
| SMR251107P00028500 | 11/5 3:04 PM | 28.50 | 0.12 | 0.05 | 0.66 | -0.08 | -40.00% | 10 | 5 | 303.13% | No |
| SMR251107P00029000 | 11/5 3:30 PM | 29.00 | 0.17 | 0.1 | 0.42 | -0.19 | -52.78% | 57 | 1355 | 266.02% | No |
| SMR251107P00030000 | 11/5 3:21 PM | 30.00 | 0.30 | 0.21 | 0.3 | -0.23 | -43.40% | 144 | 4134 | 238.28% | No |
| SMR251107P00031000 | 11/5 3:58 PM | 31.00 | 0.23 | 0.23 | 0.44 | -0.47 | -67.14% | 93 | 606 | 229.30% | No |
| SMR251107P00031500 | 11/5 12:08 PM | 31.50 | 0.50 | 0.1 | 0.81 | -0.23 | -31.51% | 17 | 13 | 237.50% | No |
| SMR251107P00032000 | 11/5 3:47 PM | 32.00 | 0.54 | 0.46 | 0.67 | -0.51 | -48.57% | 202 | 1286 | 240.63% | No |
| SMR251107P00032500 | 11/5 3:49 PM | 32.50 | 0.65 | 0.47 | 0.81 | -0.48 | -42.48% | 5 | 229 | 236.72% | No |
| SMR251107P00033000 | 11/5 3:49 PM | 33.00 | 0.73 | 0.48 | 0.9 | -0.67 | -47.86% | 192 | 2106 | 228.13% | No |
| SMR251107P00033500 | 11/5 3:49 PM | 33.50 | 0.89 | 0.38 | 0.92 | -0.51 | -36.43% | 65 | 626 | 207.42% | No |
| SMR251107P00034000 | 11/5 3:47 PM | 34.00 | 0.97 | 0.97 | 1.1 | -0.83 | -46.11% | 68 | 1750 | 238.09% | No |
| SMR251107P00034500 | 11/5 2:07 PM | 34.50 | 1.18 | 0.92 | 1.36 | -0.87 | -42.44% | 20 | 517 | 232.42% | No |
| SMR251107P00035000 | 11/5 3:58 PM | 35.00 | 1.14 | 1.23 | 1.35 | -1.13 | -49.78% | 946 | 12656 | 230.66% | No |
| SMR251107P00035500 | 11/5 3:21 PM | 35.50 | 1.40 | 1.16 | 1.72 | -1.24 | -46.97% | 35 | 213 | 227.34% | No |
| SMR251107P00036000 | 11/5 3:23 PM | 36.00 | 1.70 | 1.49 | 1.96 | -1.20 | -41.38% | 531 | 40809 | 235.55% | No |
| SMR251107P00036500 | 11/5 3:51 PM | 36.50 | 2.00 | 1.85 | 1.99 | -1.00 | -33.33% | 29 | 372 | 233.59% | No |
| SMR251107P00037000 | 11/5 3:57 PM | 37.00 | 2.08 | 2.08 | 2.28 | -1.39 | -40.06% | 153 | 1314 | 236.33% | No |
| SMR251107P00037500 | 11/5 3:36 PM | 37.50 | 2.41 | 2.23 | 2.87 | -1.09 | -31.14% | 67 | 269 | 247.27% | No |
| SMR251107P00038000 | 11/5 3:40 PM | 38.00 | 2.68 | 2.5 | 2.92 | -1.49 | -35.73% | 235 | 1771 | 238.09% | Yes |
| SMR251107P00038500 | 11/5 12:45 PM | 38.50 | 3.10 | 2.55 | 3.3 | 0.00 | 0.00% | 33 | 253 | 232.42% | Yes |
| SMR251107P00039000 | 11/5 3:39 PM | 39.00 | 3.30 | 3.1 | 3.45 | -1.04 | -23.96% | 42 | 886 | 237.70% | Yes |
| SMR251107P00039500 | 11/5 3:15 PM | 39.50 | 3.49 | 3 | 4.05 | -0.51 | -12.75% | 14 | 318 | 232.62% | Yes |
| SMR251107P00040000 | 11/5 3:59 PM | 40.00 | 3.90 | 3.8 | 4.05 | -1.55 | -28.44% | 66 | 24876 | 239.84% | Yes |
| SMR251107P00040500 | 11/5 1:58 PM | 40.50 | 4.40 | 3.85 | 4.7 | -1.29 | -22.67% | 11 | 119 | 241.41% | Yes |
| SMR251107P00041000 | 11/5 1:35 PM | 41.00 | 4.85 | 4.3 | 6.05 | -1.15 | -19.17% | 24 | 852 | 293.36% | Yes |
| SMR251107P00041500 | 11/5 2:54 PM | 41.50 | 5.05 | 4.65 | 6.3 | -0.53 | -9.50% | 5 | 799 | 289.06% | Yes |
| SMR251107P00042000 | 11/5 1:51 PM | 42.00 | 5.32 | 4.8 | 6.85 | -1.23 | -18.78% | 12 | 374 | 288.48% | Yes |
| SMR251107P00042500 | 11/5 9:33 AM | 42.50 | 6.99 | 5.4 | 7 | 3.09 | 79.23% | 2 | 179 | 289.45% | Yes |
| SMR251107P00043000 | 11/5 3:44 PM | 43.00 | 6.07 | 5.75 | 6.65 | -1.99 | -24.69% | 32 | 2393 | 250.98% | Yes |
| SMR251107P00043500 | 11/5 12:46 PM | 43.50 | 6.77 | 6.05 | 7.5 | -1.08 | -13.76% | 128 | 327 | 270.51% | Yes |
| SMR251107P00044000 | 11/5 3:35 PM | 44.00 | 7.05 | 6.45 | 8.85 | -1.82 | -20.52% | 12 | 258 | 320.90% | Yes |
| SMR251107P00044500 | 11/4 10:17 AM | 44.50 | 7.03 | 6.05 | 8.55 | 0.00 | 0.00% | 1 | 67 | 237.70% | Yes |
| SMR251107P00045000 | 11/5 11:36 AM | 45.00 | 7.71 | 7.35 | 8.4 | 1.08 | 16.29% | 378 | 284 | 257.03% | Yes |
| SMR251107P00045500 | 10/31 10:33 AM | 45.50 | 5.05 | 7.85 | 9.2 | 0.00 | 0.00% | 7 | 198 | 285.16% | Yes |
| SMR251107P00046000 | 11/4 3:13 PM | 46.00 | 10.00 | 7.9 | 9.6 | 0.00 | 0.00% | 2 | 68 | 259.77% | Yes |
| SMR251107P00046500 | 10/31 2:19 PM | 46.50 | 5.93 | 7.25 | 10.05 | 0.00 | 0.00% | 30 | 20 | 150.00% | Yes |
| SMR251107P00047000 | 11/5 3:09 PM | 47.00 | 9.37 | 7.6 | 11.35 | -1.55 | -14.19% | 11 | 84 | 235.55% | Yes |
| SMR251107P00047500 | 11/4 1:26 PM | 47.50 | 10.95 | 8.75 | 10.95 | 0.00 | 0.00% | 6 | 7 | 219.53% | Yes |
| SMR251107P00048000 | 11/5 10:58 AM | 48.00 | 10.15 | 9.5 | 11.45 | 0.25 | 2.53% | 1 | 61 | 251.17% | Yes |
| SMR251107P00048500 | 10/31 3:37 PM | 48.50 | 6.26 | 9 | 12 | 0.00 | 0.00% | 1 | 1 | 397.46% | Yes |
| SMR251107P00049000 | 11/4 12:35 PM | 49.00 | 11.57 | 9.45 | 13.35 | 0.00 | 0.00% | 1 | 54 | 251.95% | Yes |
| SMR251107P00050000 | 11/5 3:53 PM | 50.00 | 12.40 | 11.9 | 13.2 | -0.10 | -0.80% | 4 | 179 | 294.73% | Yes |
| SMR251107P00051000 | 11/5 12:36 PM | 51.00 | 13.65 | 11.7 | 15.2 | -1.08 | -7.33% | 62 | 85 | 290.23% | Yes |
| SMR251107P00052000 | 11/5 11:39 AM | 52.00 | 14.60 | 12.25 | 16.3 | 1.08 | 7.99% | 2 | 17 | 261.72% | Yes |
| SMR251107P00053000 | 11/3 3:16 PM | 53.00 | 11.99 | 13.35 | 17.15 | 0.00 | 0.00% | 2 | 5 | 266.02% | Yes |
| SMR251107P00054000 | 10/31 11:20 AM | 54.00 | 11.10 | 14.35 | 18.25 | 0.00 | 0.00% | 1 | 3 | 292.97% | Yes |
| SMR251107P00055000 | 11/4 9:32 AM | 55.00 | 15.90 | 15.95 | 19.25 | 0.00 | 0.00% | 2 | 25 | 372.27% | Yes |
| SMR251107P00056000 | 10/16 11:38 AM | 56.00 | 10.00 | 16.5 | 19.65 | 0.00 | 0.00% | 0 | 1 | 536.91% | Yes |
| SMR251107P00057000 | 10/29 10:01 AM | 57.00 | 15.50 | 17.45 | 21.05 | 0.00 | 0.00% | 1 | 1 | 310.16% | Yes |
| SMR251107P00059000 | 10/16 2:01 PM | 59.00 | 13.00 | 19.3 | 23.25 | 0.00 | 0.00% | 0 | 1 | 339.06% | Yes |
| SMR251107P00065000 | 10/29 3:06 PM | 65.00 | 21.85 | 25.65 | 28.85 | 0.00 | 0.00% | 10 | 10 | 385.94% | Yes |
| SMR251107P00070000 | 10/29 3:07 PM | 70.00 | 26.60 | 30.65 | 34.05 | 0.00 | 0.00% | 10 | 10 | 464.06% | Yes |
| SMR251107P00075000 | 10/30 9:52 AM | 75.00 | 32.12 | 35.25 | 39.2 | 0.00 | 0.00% | 3 | 13 | 452.34% | Yes |
| SMR251107P00085000 | 10/29 3:07 PM | 85.00 | 41.55 | 45.2 | 49.15 | 0.00 | 0.00% | 7 | 7 | 484.38% | Yes |
