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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR251114C00020000 | 10/20 11:01 AM | 20.00 | 24.85 | 17.1 | 19.85 | 0.00 | 0.00% | 4 | 8 | 307.81% | Yes |
| SMR251114C00025000 | 11/5 2:44 PM | 25.00 | 13.36 | 12.3 | 15 | -0.53 | -3.82% | 2 | 3 | 236.13% | Yes |
| SMR251114C00026000 | 11/4 12:05 PM | 26.00 | 13.33 | 10.3 | 13.5 | 0.00 | 0.00% | 8 | 6 | 288.48% | Yes |
| SMR251114C00027000 | 11/5 12:49 PM | 27.00 | 11.95 | 9.35 | 11.9 | -0.47 | -3.78% | 1 | 8 | 223.83% | Yes |
| SMR251114C00028000 | 10/29 11:10 AM | 28.00 | 15.08 | 8.35 | 11.85 | 0.00 | 0.00% | 1 | 3 | 128.32% | Yes |
| SMR251114C00030000 | 11/4 2:11 PM | 30.00 | 7.85 | 7.75 | 9.9 | 0.00 | 0.00% | 2 | 28 | 168.36% | Yes |
| SMR251114C00031000 | 10/28 11:14 AM | 31.00 | 13.08 | 6.9 | 9.1 | 0.00 | 0.00% | 1 | 1 | 163.87% | Yes |
| SMR251114C00032000 | 11/5 10:23 AM | 32.00 | 7.30 | 5.2 | 7.75 | 1.80 | 32.73% | 2 | 15 | 113.48% | Yes |
| SMR251114C00033000 | 11/4 3:16 PM | 33.00 | 5.50 | 5.45 | 7.6 | 0.00 | 0.00% | 6 | 22 | 160.16% | Yes |
| SMR251114C00034000 | 11/5 3:06 PM | 34.00 | 5.52 | 5.25 | 5.9 | 0.57 | 11.52% | 1 | 96 | 144.92% | Yes |
| SMR251114C00035000 | 11/5 3:04 PM | 35.00 | 4.98 | 4.7 | 5.3 | 0.38 | 8.26% | 12 | 1118 | 146.88% | Yes |
| SMR251114C00036000 | 11/5 3:00 PM | 36.00 | 4.45 | 4.25 | 4.65 | 0.88 | 24.65% | 15 | 82 | 147.66% | Yes |
| SMR251114C00037000 | 11/5 3:58 PM | 37.00 | 3.92 | 3.7 | 4.2 | 0.92 | 30.67% | 44 | 147 | 148.49% | Yes |
| SMR251114C00038000 | 11/5 3:58 PM | 38.00 | 3.42 | 3.25 | 3.55 | 0.72 | 26.67% | 71 | 186 | 145.22% | No |
| SMR251114C00039000 | 11/5 2:56 PM | 39.00 | 3.05 | 2.82 | 3.2 | 0.65 | 27.08% | 231 | 57 | 146.78% | No |
| SMR251114C00039500 | 11/5 11:34 AM | 39.50 | 2.54 | 2.6 | 3.05 | -0.22 | -7.97% | 4 | 34 | 147.36% | No |
| SMR251114C00040000 | 11/5 3:15 PM | 40.00 | 2.64 | 2.44 | 2.8 | 0.61 | 30.05% | 134 | 601 | 146.58% | No |
| SMR251114C00040500 | 11/5 11:03 AM | 40.50 | 2.39 | 2.23 | 2.52 | 0.12 | 5.29% | 4 | 92 | 143.65% | No |
| SMR251114C00041000 | 11/5 1:08 PM | 41.00 | 2.35 | 2.1 | 2.44 | 0.68 | 40.72% | 21 | 187 | 146.29% | No |
| SMR251114C00041500 | 11/5 3:37 PM | 41.50 | 2.01 | 1.96 | 2.22 | -0.37 | -15.55% | 2 | 22 | 145.31% | No |
| SMR251114C00042000 | 11/5 3:53 PM | 42.00 | 1.97 | 1.85 | 2.15 | 0.37 | 23.13% | 45 | 201 | 147.85% | No |
| SMR251114C00042500 | 11/5 3:30 PM | 42.50 | 1.83 | 1.68 | 1.99 | 0.09 | 5.17% | 12 | 45 | 146.78% | No |
| SMR251114C00043000 | 11/5 3:53 PM | 43.00 | 1.71 | 1.56 | 1.86 | 0.14 | 8.92% | 43 | 526 | 147.07% | No |
| SMR251114C00043500 | 11/5 12:59 PM | 43.50 | 1.68 | 1.45 | 1.76 | 0.46 | 37.70% | 4 | 38 | 147.85% | No |
| SMR251114C00044000 | 11/5 3:40 PM | 44.00 | 1.53 | 1.34 | 1.58 | 0.58 | 61.05% | 69 | 211 | 146.48% | No |
| SMR251114C00044500 | 11/5 3:49 PM | 44.50 | 1.41 | 1.31 | 1.5 | 0.31 | 28.18% | 6 | 17 | 149.12% | No |
| SMR251114C00045000 | 11/5 3:44 PM | 45.00 | 1.29 | 1.17 | 1.45 | 0.21 | 19.44% | 97 | 525 | 149.51% | No |
| SMR251114C00046000 | 11/5 3:50 PM | 46.00 | 1.06 | 1 | 1.47 | -0.16 | -13.11% | 25 | 243 | 155.37% | No |
| SMR251114C00047000 | 11/5 3:45 PM | 47.00 | 1.00 | 0.86 | 1.1 | -0.10 | -9.09% | 35 | 149 | 150.49% | No |
| SMR251114C00048000 | 11/5 3:57 PM | 48.00 | 0.69 | 0.79 | 0.94 | -0.17 | -19.77% | 26 | 272 | 152.15% | No |
| SMR251114C00049000 | 11/5 3:24 PM | 49.00 | 0.78 | 0.27 | 1.3 | -1.05 | -57.38% | 6 | 136 | 155.08% | No |
| SMR251114C00050000 | 11/5 3:20 PM | 50.00 | 0.68 | 0.65 | 0.9 | 0.03 | 4.62% | 57 | 496 | 162.11% | No |
| SMR251114C00051000 | 11/5 11:11 AM | 51.00 | 0.63 | 0.38 | 0.82 | -0.13 | -17.11% | 13 | 129 | 156.84% | No |
| SMR251114C00052000 | 11/5 1:50 PM | 52.00 | 0.60 | 0.17 | 0.65 | -0.09 | -13.04% | 1 | 116 | 147.85% | No |
| SMR251114C00053000 | 11/4 10:37 AM | 53.00 | 0.80 | 0.27 | 1.44 | 0.00 | 0.00% | 3 | 95 | 188.96% | No |
| SMR251114C00054000 | 11/5 2:51 PM | 54.00 | 0.63 | 0.01 | 0.63 | -0.45 | -41.67% | 2 | 74 | 151.17% | No |
| SMR251114C00055000 | 11/5 3:23 PM | 55.00 | 0.42 | 0.28 | 0.55 | -0.01 | -2.33% | 59 | 437 | 166.60% | No |
| SMR251114C00056000 | 11/4 12:26 PM | 56.00 | 0.47 | 0.01 | 1.02 | 0.00 | 0.00% | 30 | 93 | 181.84% | No |
| SMR251114C00057000 | 11/5 10:20 AM | 57.00 | 0.41 | 0.06 | 0.48 | -0.10 | -19.61% | 59 | 73 | 161.91% | No |
| SMR251114C00058000 | 11/4 10:55 AM | 58.00 | 0.46 | 0 | 0.97 | 0.00 | 0.00% | 45 | 94 | 190.43% | No |
| SMR251114C00059000 | 11/3 12:00 PM | 59.00 | 0.75 | 0.01 | 0.81 | 0.00 | 0.00% | 1 | 49 | 188.28% | No |
| SMR251114C00060000 | 11/5 12:42 PM | 60.00 | 0.20 | 0.01 | 0.35 | -0.15 | -42.86% | 52 | 256 | 163.67% | No |
| SMR251114C00061000 | 11/3 3:47 PM | 61.00 | 0.52 | 0 | 1.64 | 0.00 | 0.00% | 50 | 47 | 235.16% | No |
| SMR251114C00063000 | 11/3 10:00 AM | 63.00 | 0.50 | 0 | 0.96 | 0.00 | 0.00% | 4 | 9 | 215.63% | No |
| SMR251114C00065000 | 11/3 11:51 AM | 65.00 | 0.40 | 0 | 0.6 | 0.00 | 0.00% | 3 | 17 | 203.91% | No |
| SMR251114C00070000 | 11/5 11:07 AM | 70.00 | 0.20 | 0.01 | 0.42 | -0.20 | -50.00% | 6 | 7 | 211.52% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR251114P00020000 | 11/5 3:01 PM | 20.00 | 0.04 | 0 | 0.08 | -0.03 | -42.86% | 4 | 57 | 185.94% | No |
| SMR251114P00025000 | 11/5 1:46 PM | 25.00 | 0.17 | 0.14 | 0.2 | -0.04 | -19.05% | 1 | 59 | 162.89% | No |
| SMR251114P00026000 | 11/4 3:52 PM | 26.00 | 0.34 | 0.15 | 0.4 | 0.00 | 0.00% | 2 | 3 | 166.80% | No |
| SMR251114P00027000 | 11/5 3:54 PM | 27.00 | 0.35 | 0.26 | 0.63 | -0.03 | -7.89% | 4 | 47 | 173.83% | No |
| SMR251114P00028000 | 11/5 12:11 PM | 28.00 | 0.41 | 0.3 | 0.45 | -0.21 | -33.87% | 22 | 79 | 151.95% | No |
| SMR251114P00029000 | 11/5 3:56 PM | 29.00 | 0.58 | 0.53 | 0.77 | -0.21 | -26.58% | 13 | 2574 | 163.67% | No |
| SMR251114P00030000 | 11/5 3:45 PM | 30.00 | 0.73 | 0.71 | 0.76 | -0.26 | -26.26% | 79 | 410 | 155.27% | No |
| SMR251114P00031000 | 11/5 3:03 PM | 31.00 | 0.94 | 0.9 | 1.06 | -0.37 | -28.24% | 20 | 161 | 156.84% | No |
| SMR251114P00032000 | 11/5 3:55 PM | 32.00 | 1.17 | 1.13 | 1.2 | -0.38 | -24.52% | 25 | 701 | 152.15% | No |
| SMR251114P00033000 | 11/5 1:18 PM | 33.00 | 1.43 | 1.4 | 1.51 | -0.63 | -30.58% | 16 | 362 | 151.56% | No |
| SMR251114P00034000 | 11/5 3:47 PM | 34.00 | 1.76 | 1.7 | 1.94 | -0.49 | -21.78% | 35 | 736 | 152.64% | No |
| SMR251114P00035000 | 11/5 3:50 PM | 35.00 | 2.24 | 2.07 | 2.18 | -0.76 | -25.33% | 60 | 313 | 148.54% | No |
| SMR251114P00036000 | 11/5 2:44 PM | 36.00 | 2.51 | 2.29 | 2.69 | -1.03 | -29.10% | 91 | 1272 | 145.41% | No |
| SMR251114P00037000 | 11/5 2:56 PM | 37.00 | 2.99 | 2.81 | 3.3 | -1.07 | -26.35% | 22 | 228 | 149.12% | No |
| SMR251114P00038000 | 11/5 3:40 PM | 38.00 | 3.57 | 2.25 | 3.95 | -1.26 | -26.09% | 56 | 1768 | 128.71% | Yes |
| SMR251114P00039000 | 11/5 12:31 PM | 39.00 | 4.25 | 3.9 | 4.25 | -1.30 | -23.42% | 25 | 289 | 145.70% | Yes |
| SMR251114P00039500 | 11/5 9:41 AM | 39.50 | 4.10 | 4.2 | 4.55 | -1.20 | -22.64% | 1 | 97 | 145.61% | Yes |
| SMR251114P00040000 | 11/5 12:50 PM | 40.00 | 4.73 | 4.45 | 5.2 | -0.99 | -17.31% | 30 | 199 | 151.47% | Yes |
| SMR251114P00041000 | 11/5 2:54 PM | 41.00 | 5.52 | 5.1 | 5.95 | -0.10 | -1.78% | 3 | 210 | 153.42% | Yes |
| SMR251114P00042000 | 11/5 2:31 PM | 42.00 | 5.90 | 5.75 | 6.45 | -1.12 | -15.95% | 20 | 74 | 148.34% | Yes |
| SMR251114P00042500 | 11/5 2:59 PM | 42.50 | 6.35 | 6.1 | 8.05 | 1.70 | 36.56% | 4 | 51 | 175.63% | Yes |
| SMR251114P00043000 | 11/4 3:47 PM | 43.00 | 7.82 | 5.6 | 7.35 | 0.00 | 0.00% | 48 | 260 | 131.74% | Yes |
| SMR251114P00043500 | 11/5 12:27 PM | 43.50 | 7.37 | 6.85 | 7.9 | 0.54 | 7.91% | 7 | 31 | 156.35% | Yes |
| SMR251114P00044000 | 11/5 3:35 PM | 44.00 | 7.55 | 7.35 | 8 | -0.92 | -10.86% | 13 | 581 | 152.54% | Yes |
| SMR251114P00044500 | 11/5 12:58 PM | 44.50 | 7.90 | 7.7 | 8.5 | 2.15 | 37.39% | 3 | 7 | 154.30% | Yes |
| SMR251114P00045000 | 11/5 3:49 PM | 45.00 | 8.55 | 7.8 | 9.15 | 2.00 | 30.53% | 6 | 99 | 153.22% | Yes |
| SMR251114P00046000 | 11/5 1:38 PM | 46.00 | 9.51 | 8.7 | 10.35 | -0.88 | -8.47% | 1 | 42 | 165.72% | Yes |
| SMR251114P00047000 | 11/5 11:31 AM | 47.00 | 10.31 | 9.7 | 10.9 | 1.44 | 16.23% | 2 | 80 | 163.28% | Yes |
| SMR251114P00048000 | 11/5 10:42 AM | 48.00 | 10.45 | 10.25 | 11.8 | -0.61 | -5.52% | 5 | 26 | 156.35% | Yes |
| SMR251114P00049000 | 10/31 3:24 PM | 49.00 | 7.50 | 10.6 | 12.95 | 0.00 | 0.00% | 4 | 12 | 148.44% | Yes |
| SMR251114P00050000 | 11/5 3:53 PM | 50.00 | 12.84 | 11.5 | 13.85 | 4.19 | 48.44% | 2 | 59 | 148.73% | Yes |
| SMR251114P00051000 | 11/4 10:06 AM | 51.00 | 12.54 | 12.45 | 14.55 | 0.00 | 0.00% | 10 | 22 | 141.41% | Yes |
| SMR251114P00052000 | 10/30 12:38 PM | 52.00 | 10.55 | 13.4 | 15.7 | 0.00 | 0.00% | 2 | 4 | 152.34% | Yes |
| SMR251114P00053000 | 11/3 3:16 PM | 53.00 | 12.50 | 14.55 | 16.6 | 0.00 | 0.00% | 2 | 12 | 160.94% | Yes |
| SMR251114P00054000 | 10/16 12:04 PM | 54.00 | 9.90 | 15.5 | 17.65 | 0.00 | 0.00% | 0 | 12 | 167.19% | Yes |
| SMR251114P00055000 | 10/30 2:42 PM | 55.00 | 13.47 | 16.25 | 19.35 | 0.00 | 0.00% | 2 | 11 | 191.70% | Yes |
| SMR251114P00056000 | 10/22 12:59 PM | 56.00 | 23.35 | 17.1 | 20.5 | 0.00 | 0.00% | 20 | 21 | 197.85% | Yes |
| SMR251114P00063000 | 10/16 3:37 PM | 63.00 | 17.75 | 23.45 | 27.3 | 0.00 | 0.00% | 0 | 10 | 192.97% | Yes |
