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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR251128C00023000 | 10/28 10:46 AM | 23.00 | 18.80 | 13.2 | 17.2 | 0.00 | 0.00% | 0 | 1 | 133.20% | Yes |
| SMR251128C00025000 | 11/3 11:38 AM | 25.00 | 16.75 | 11.35 | 15.3 | 0.00 | 0.00% | 1 | 17 | 125.20% | Yes |
| SMR251128C00027000 | 10/22 11:56 AM | 27.00 | 9.50 | 10.8 | 12.75 | 0.00 | 0.00% | 0 | 5 | 133.50% | Yes |
| SMR251128C00028000 | 10/27 1:32 PM | 28.00 | 11.42 | 9.95 | 11.8 | 0.00 | 0.00% | 0 | 4 | 128.13% | Yes |
| SMR251128C00029000 | 10/23 2:13 PM | 29.00 | 9.95 | 9.1 | 10.5 | 0.00 | 0.00% | 11 | 7 | 114.16% | Yes |
| SMR251128C00030000 | 11/3 2:01 PM | 30.00 | 12.53 | 8.5 | 10.05 | 0.00 | 0.00% | 5 | 22 | 124.07% | Yes |
| SMR251128C00031000 | 11/4 11:45 AM | 31.00 | 9.00 | 7.8 | 9.9 | 0.00 | 0.00% | 1 | 2 | 134.13% | Yes |
| SMR251128C00033000 | 10/22 1:04 PM | 33.00 | 5.19 | 6.8 | 7.55 | 0.00 | 0.00% | 2 | 2 | 121.19% | Yes |
| SMR251128C00034000 | 11/5 10:22 AM | 34.00 | 6.85 | 5.95 | 7.35 | 0.65 | 10.48% | 1 | 14 | 123.44% | Yes |
| SMR251128C00035000 | 11/5 1:18 PM | 35.00 | 6.28 | 5.7 | 6.6 | -4.52 | -41.85% | 2 | 64 | 125.15% | Yes |
| SMR251128C00036000 | 11/3 2:57 PM | 36.00 | 8.10 | 5.4 | 5.8 | 0.00 | 0.00% | 2 | 65 | 124.32% | Yes |
| SMR251128C00037000 | 11/5 1:18 PM | 37.00 | 5.12 | 4.85 | 6.25 | 0.62 | 13.78% | 43 | 152 | 136.13% | Yes |
| SMR251128C00038000 | 11/5 11:02 AM | 38.00 | 4.95 | 4.45 | 4.75 | 0.30 | 6.45% | 2 | 166 | 122.66% | No |
| SMR251128C00039000 | 11/5 3:32 PM | 39.00 | 4.19 | 4.05 | 4.5 | 0.49 | 13.24% | 15 | 157 | 125.15% | No |
| SMR251128C00040000 | 11/5 2:54 PM | 40.00 | 3.85 | 3.7 | 4 | 0.74 | 23.79% | 56 | 247 | 124.17% | No |
| SMR251128C00041000 | 11/5 2:11 PM | 41.00 | 3.70 | 3.3 | 4.3 | -0.43 | -10.41% | 3 | 148 | 132.28% | No |
| SMR251128C00042000 | 11/5 2:39 PM | 42.00 | 3.20 | 3.05 | 3.35 | 0.64 | 25.00% | 37 | 102 | 125.10% | No |
| SMR251128C00043000 | 11/4 10:44 AM | 43.00 | 3.95 | 2.76 | 2.91 | 0.00 | 0.00% | 1 | 59 | 123.34% | No |
| SMR251128C00044000 | 11/5 11:26 AM | 44.00 | 2.62 | 2.44 | 2.93 | -0.11 | -4.03% | 5 | 119 | 126.81% | No |
| SMR251128C00045000 | 11/5 2:57 PM | 45.00 | 2.39 | 2.23 | 2.42 | 0.39 | 19.50% | 88 | 234 | 123.78% | No |
| SMR251128C00046000 | 11/3 3:35 PM | 46.00 | 3.55 | 2.04 | 2.26 | 0.00 | 0.00% | 12 | 63 | 125.39% | No |
| SMR251128C00047000 | 11/4 3:59 PM | 47.00 | 1.61 | 1.85 | 2.24 | 0.00 | 0.00% | 11 | 30 | 128.52% | No |
| SMR251128C00048000 | 11/5 10:50 AM | 48.00 | 2.04 | 1.71 | 1.85 | 0.38 | 22.89% | 2 | 86 | 126.37% | No |
| SMR251128C00049000 | 11/5 1:10 PM | 49.00 | 1.99 | 1.46 | 2.34 | 0.27 | 15.70% | 2 | 160 | 135.74% | No |
| SMR251128C00050000 | 11/5 3:49 PM | 50.00 | 1.56 | 1.42 | 1.73 | 0.06 | 4.00% | 71 | 211 | 130.66% | No |
| SMR251128C00051000 | 11/4 2:00 PM | 51.00 | 1.28 | 0.41 | 1.92 | 0.00 | 0.00% | 7 | 100 | 121.39% | No |
| SMR251128C00052000 | 10/30 9:53 AM | 52.00 | 3.20 | 1.11 | 1.83 | 0.00 | 0.00% | 1 | 66 | 137.11% | No |
| SMR251128C00053000 | 11/5 1:18 PM | 53.00 | 1.18 | 1.04 | 1.4 | 0.09 | 8.26% | 4 | 16 | 132.72% | No |
| SMR251128C00054000 | 11/3 11:46 AM | 54.00 | 1.79 | 0.31 | 1.64 | 0.00 | 0.00% | 2 | 42 | 127.49% | No |
| SMR251128C00055000 | 11/5 11:21 AM | 55.00 | 1.10 | 0.88 | 1.05 | 0.20 | 22.22% | 15 | 272 | 131.25% | No |
| SMR251128C00056000 | 11/5 2:37 PM | 56.00 | 0.90 | 0.85 | 1.3 | -0.30 | -25.00% | 11 | 40 | 139.84% | No |
| SMR251128C00057000 | 11/3 10:19 AM | 57.00 | 1.65 | 0.67 | 1.37 | 0.00 | 0.00% | 3 | 3 | 141.60% | No |
| SMR251128C00058000 | 10/31 9:50 AM | 58.00 | 2.25 | 0.67 | 1 | 0.00 | 0.00% | 2 | 11 | 137.21% | No |
| SMR251128C00059000 | 11/5 1:10 PM | 59.00 | 1.13 | 0.68 | 1.5 | -2.72 | -70.65% | 2 | 2 | 152.15% | No |
| SMR251128C00060000 | 11/5 10:46 AM | 60.00 | 0.67 | 0.61 | 1.1 | -0.87 | -56.49% | 20 | 28 | 145.31% | No |
| SMR251128C00061000 | 10/22 10:41 AM | 61.00 | 1.02 | 0.44 | 1.39 | 0.00 | 0.00% | 18 | 19 | 151.66% | No |
| SMR251128C00062000 | 10/16 11:44 AM | 62.00 | 6.65 | 0 | 2.7 | 0.00 | 0.00% | 0 | 1 | 173.68% | No |
| SMR251128C00063000 | 11/4 11:08 AM | 63.00 | 0.92 | 0.23 | 1.46 | 0.00 | 0.00% | 1 | 36 | 154.98% | No |
| SMR251128C00065000 | 10/31 12:34 PM | 65.00 | 1.39 | 0.01 | 1.44 | 0.00 | 0.00% | 5 | 20 | 155.18% | No |
| SMR251128C00070000 | 11/3 3:59 PM | 70.00 | 0.65 | 0.01 | 1.88 | 0.00 | 0.00% | 2 | 8 | 181.25% | No |
| SMR251128C00075000 | 10/29 3:00 PM | 75.00 | 0.83 | 0.01 | 1.26 | 0.00 | 0.00% | 30 | 32 | 177.34% | No |
| SMR251128C00080000 | 10/17 9:39 AM | 80.00 | 1.43 | 0.01 | 0.7 | 0.00 | 0.00% | 4 | 4 | 168.36% | No |
| SMR251128C00085000 | 10/17 10:31 AM | 85.00 | 1.50 | 0.01 | 1.21 | 0.00 | 0.00% | 11 | 11 | 198.34% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR251128P00024000 | 10/28 10:20 AM | 24.00 | 0.27 | 0.25 | 1.15 | 0.00 | 0.00% | 45 | 53 | 156.05% | No |
| SMR251128P00025000 | 11/4 12:47 PM | 25.00 | 0.48 | 0.16 | 0.68 | 0.00 | 0.00% | 2 | 85 | 125.59% | No |
| SMR251128P00026000 | 11/4 12:36 PM | 26.00 | 0.60 | 0.13 | 0.82 | 0.00 | 0.00% | 1 | 15 | 120.12% | No |
| SMR251128P00027000 | 11/4 1:35 PM | 27.00 | 0.80 | 0.2 | 0.93 | 0.00 | 0.00% | 10 | 29 | 116.50% | No |
| SMR251128P00028000 | 11/5 1:16 PM | 28.00 | 0.90 | 0.75 | 1 | -0.15 | -14.29% | 12 | 3362 | 123.63% | No |
| SMR251128P00029000 | 11/5 1:18 PM | 29.00 | 0.99 | 0.77 | 1.25 | -0.26 | -20.80% | 1 | 194 | 119.73% | No |
| SMR251128P00030000 | 11/5 1:04 PM | 30.00 | 1.25 | 1.16 | 1.8 | -0.53 | -29.78% | 11 | 308 | 128.61% | No |
| SMR251128P00031000 | 11/5 3:44 PM | 31.00 | 1.60 | 1.33 | 1.9 | -0.37 | -18.78% | 1 | 82 | 122.46% | No |
| SMR251128P00032000 | 11/5 1:18 PM | 32.00 | 1.94 | 1.71 | 2.1 | -0.16 | -7.62% | 5 | 103 | 121.24% | No |
| SMR251128P00033000 | 11/5 1:38 PM | 33.00 | 2.38 | 2.12 | 2.51 | -0.62 | -20.67% | 10 | 292 | 122.75% | No |
| SMR251128P00034000 | 11/5 3:48 PM | 34.00 | 2.64 | 2.4 | 2.95 | -0.42 | -13.73% | 9 | 58 | 121.48% | No |
| SMR251128P00035000 | 11/5 12:52 PM | 35.00 | 3.11 | 2.82 | 3.15 | -0.86 | -21.66% | 13 | 189 | 117.82% | No |
| SMR251128P00036000 | 11/5 10:31 AM | 36.00 | 3.43 | 3.05 | 4 | -0.82 | -19.29% | 12 | 92 | 119.78% | No |
| SMR251128P00037000 | 11/5 3:18 PM | 37.00 | 4.05 | 3.75 | 5.4 | -0.50 | -10.99% | 22 | 130 | 134.38% | No |
| SMR251128P00038000 | 11/5 3:40 PM | 38.00 | 4.60 | 3.45 | 5.45 | -1.11 | -19.44% | 35 | 125 | 116.31% | Yes |
| SMR251128P00039000 | 11/4 3:34 PM | 39.00 | 6.20 | 4.9 | 6 | 0.00 | 0.00% | 57 | 139 | 127.44% | Yes |
| SMR251128P00040000 | 11/4 11:17 AM | 40.00 | 5.65 | 5.6 | 6 | 0.00 | 0.00% | 23 | 197 | 120.46% | Yes |
| SMR251128P00041000 | 11/5 2:54 PM | 41.00 | 6.65 | 6.15 | 7.2 | 0.43 | 6.91% | 22 | 142 | 126.61% | Yes |
| SMR251128P00042000 | 11/4 11:26 AM | 42.00 | 6.55 | 6.9 | 7.55 | -0.65 | -9.03% | 1 | 31 | 123.34% | Yes |
| SMR251128P00043000 | 11/5 11:26 AM | 43.00 | 7.92 | 7.55 | 8.65 | 2.72 | 52.31% | 1 | 74 | 128.13% | Yes |
| SMR251128P00044000 | 11/5 2:00 PM | 44.00 | 8.77 | 8.3 | 9.2 | 2.87 | 48.64% | 7 | 99 | 126.12% | Yes |
| SMR251128P00045000 | 11/5 10:37 AM | 45.00 | 9.58 | 9.05 | 10.1 | 2.69 | 39.04% | 2 | 31 | 128.32% | Yes |
| SMR251128P00046000 | 11/5 1:38 PM | 46.00 | 10.40 | 9.9 | 10.9 | -0.75 | -6.73% | 2 | 215 | 130.03% | Yes |
| SMR251128P00047000 | 11/5 10:37 AM | 47.00 | 11.07 | 10.2 | 11.6 | 0.97 | 9.60% | 2 | 14 | 121.44% | Yes |
| SMR251128P00048000 | 10/31 3:46 PM | 48.00 | 8.15 | 11.5 | 12.55 | 0.00 | 0.00% | 46 | 36 | 131.15% | Yes |
| SMR251128P00049000 | 10/31 10:46 AM | 49.00 | 9.55 | 12.35 | 13.3 | 0.00 | 0.00% | 4 | 5 | 130.57% | Yes |
| SMR251128P00050000 | 10/31 3:25 PM | 50.00 | 13.35 | 12.75 | 14.3 | 3.90 | 41.27% | 1 | 30 | 125.98% | Yes |
| SMR251128P00051000 | 10/31 10:39 AM | 51.00 | 11.10 | 13.9 | 15.3 | 0.00 | 0.00% | 13 | 13 | 133.59% | Yes |
| SMR251128P00052000 | 10/16 12:19 PM | 52.00 | 9.77 | 14.05 | 16.05 | 0.00 | 0.00% | 0 | 0 | 118.16% | Yes |
| SMR251128P00053000 | 10/31 9:54 AM | 53.00 | 12.44 | 14.95 | 16.95 | 0.00 | 0.00% | 1 | 1 | 118.46% | Yes |
| SMR251128P00054000 | 10/17 11:40 AM | 54.00 | 14.00 | 16.5 | 18.45 | 0.00 | 0.00% | 1 | 0 | 143.31% | Yes |
| SMR251128P00055000 | 10/28 10:59 AM | 55.00 | 14.17 | 16.8 | 19.15 | 0.00 | 0.00% | 7 | 18 | 127.83% | Yes |
| SMR251128P00085000 | 11/4 10:05 AM | 85.00 | 46.00 | 45.75 | 49.3 | 0.00 | 0.00% | 20 | 20 | 185.55% | Yes |
