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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR251205C00023000 | 10/29 2:44 PM | 23.00 | 20.80 | 13.3 | 17.25 | 0.00 | 0.00% | 1 | 1 | 123.05% | Yes |
| SMR251205C00024000 | 10/28 9:36 AM | 24.00 | 16.70 | 12.4 | 16.4 | 0.00 | 0.00% | 3 | 0 | 123.44% | Yes |
| SMR251205C00027000 | 10/28 10:35 AM | 27.00 | 17.20 | 9.85 | 13.8 | 0.00 | 0.00% | 2 | 2 | 119.24% | Yes |
| SMR251205C00030000 | 11/3 1:59 PM | 30.00 | 12.72 | 9.05 | 10.8 | 0.00 | 0.00% | 3 | 13 | 130.27% | Yes |
| SMR251205C00035000 | 11/3 9:37 AM | 35.00 | 10.25 | 6.15 | 7.2 | 0.00 | 0.00% | 5 | 142 | 122.71% | Yes |
| SMR251205C00036000 | 11/4 3:56 PM | 36.00 | 5.40 | 5.6 | 6.8 | 0.00 | 0.00% | 6 | 7 | 123.44% | Yes |
| SMR251205C00037000 | 11/4 2:02 PM | 37.00 | 5.25 | 5.15 | 6.3 | 0.00 | 0.00% | 65 | 58 | 123.39% | Yes |
| SMR251205C00038000 | 11/5 3:47 PM | 38.00 | 5.05 | 4.75 | 5.4 | 0.55 | 12.22% | 8 | 247 | 118.51% | No |
| SMR251205C00039000 | 11/5 3:36 PM | 39.00 | 4.63 | 4.25 | 5.1 | -0.47 | -9.22% | 1 | 108 | 118.85% | No |
| SMR251205C00040000 | 11/5 12:51 PM | 40.00 | 4.20 | 3.95 | 5.55 | 0.20 | 5.00% | 5 | 74 | 129.49% | No |
| SMR251205C00041000 | 11/5 3:32 PM | 41.00 | 3.99 | 3.7 | 5.4 | -0.18 | -4.32% | 4 | 81 | 133.11% | No |
| SMR251205C00042000 | 11/5 3:51 PM | 42.00 | 3.60 | 3.35 | 3.8 | 0.12 | 3.45% | 6 | 53 | 118.26% | No |
| SMR251205C00043000 | 11/5 10:53 AM | 43.00 | 3.60 | 2.95 | 3.6 | -1.53 | -29.82% | 1 | 24 | 118.41% | No |
| SMR251205C00044000 | 11/5 3:45 PM | 44.00 | 3.03 | 2.74 | 4.5 | -0.10 | -3.19% | 5 | 16 | 133.30% | No |
| SMR251205C00045000 | 11/5 2:11 PM | 45.00 | 2.35 | 2.36 | 3.5 | -0.25 | -9.62% | 17 | 11 | 123.24% | No |
| SMR251205C00046000 | 11/4 3:32 PM | 46.00 | 2.35 | 2.38 | 3 | 0.00 | 0.00% | 3 | 9 | 123.34% | No |
| SMR251205C00047000 | 11/4 1:21 PM | 47.00 | 2.77 | 2.02 | 2.67 | 0.00 | 0.00% | 1 | 21 | 120.31% | No |
| SMR251205C00048000 | 11/5 12:18 PM | 48.00 | 2.29 | 1.37 | 2.72 | 0.19 | 9.05% | 2 | 7 | 117.77% | No |
| SMR251205C00049000 | 11/5 12:51 PM | 49.00 | 1.90 | 1.73 | 2.5 | -0.13 | -6.40% | 3 | 57 | 124.66% | No |
| SMR251205C00050000 | 11/5 2:46 PM | 50.00 | 1.91 | 1.72 | 2 | 0.11 | 6.11% | 4 | 86 | 122.51% | No |
| SMR251205C00051000 | 10/29 3:11 PM | 51.00 | 4.45 | 1.43 | 2.4 | 0.00 | 0.00% | 1 | 1 | 128.61% | No |
| SMR251205C00052000 | 11/4 11:48 AM | 52.00 | 1.88 | 1.24 | 2.38 | 0.00 | 0.00% | 55 | 58 | 130.08% | No |
| SMR251205C00055000 | 11/5 12:59 PM | 55.00 | 1.40 | 1.04 | 1.82 | -0.30 | -17.65% | 1 | 4 | 130.76% | No |
| SMR251205C00056000 | 11/4 10:26 AM | 56.00 | 1.49 | 0.91 | 2.05 | 0.00 | 0.00% | 1 | 1 | 136.08% | No |
| SMR251205C00060000 | 10/29 10:03 AM | 60.00 | 2.68 | 0.01 | 1.83 | 0.00 | 0.00% | 1 | 1 | 129.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR251205P00020000 | 10/28 3:23 PM | 20.00 | 0.15 | 0 | 2.28 | 0.00 | 0.00% | 0 | 5 | 207.03% | No |
| SMR251205P00024000 | 11/3 1:14 PM | 24.00 | 0.27 | 0.01 | 2.52 | 0.00 | 0.00% | 40 | 2 | 165.92% | No |
| SMR251205P00025000 | 11/4 10:30 AM | 25.00 | 0.49 | 0.16 | 0.91 | 0.00 | 0.00% | 1 | 9 | 117.48% | No |
| SMR251205P00026000 | 11/4 3:55 PM | 26.00 | 0.98 | 0.32 | 0.95 | 0.00 | 0.00% | 16 | 2045 | 114.45% | No |
| SMR251205P00027000 | 10/31 11:36 AM | 27.00 | 0.60 | 0.6 | 1.9 | 0.00 | 0.00% | 9 | 19 | 133.69% | No |
| SMR251205P00028000 | 11/4 3:47 PM | 28.00 | 1.35 | 0.97 | 1.6 | 0.00 | 0.00% | 8 | 39 | 125.10% | No |
| SMR251205P00029000 | 11/4 9:32 AM | 29.00 | 1.20 | 0.65 | 1.64 | 0.00 | 0.00% | 2 | 13 | 110.11% | No |
| SMR251205P00030000 | 11/5 2:58 PM | 30.00 | 1.63 | 1.31 | 1.95 | -0.47 | -22.38% | 4 | 70 | 117.68% | No |
| SMR251205P00031000 | 11/5 2:58 PM | 31.00 | 1.95 | 1.38 | 2.54 | 0.22 | 12.72% | 2 | 25 | 118.07% | No |
| SMR251205P00032000 | 11/4 3:50 PM | 32.00 | 2.80 | 2.02 | 2.7 | 0.00 | 0.00% | 9 | 59 | 119.43% | No |
| SMR251205P00033000 | 11/5 11:19 AM | 33.00 | 2.77 | 2.33 | 3.2 | -0.09 | -3.15% | 4 | 337 | 119.82% | No |
| SMR251205P00034000 | 11/4 3:55 PM | 34.00 | 3.90 | 2.43 | 3.85 | 0.00 | 0.00% | 32 | 59 | 118.56% | No |
| SMR251205P00035000 | 11/5 2:21 PM | 35.00 | 3.72 | 3.2 | 4.05 | -0.63 | -14.48% | 9 | 43 | 119.24% | No |
| SMR251205P00036000 | 11/4 2:38 PM | 36.00 | 4.70 | 3.65 | 4.6 | 0.00 | 0.00% | 4 | 11 | 119.43% | No |
| SMR251205P00037000 | 11/5 3:53 PM | 37.00 | 4.50 | 3.85 | 4.85 | -0.50 | -10.00% | 12 | 36 | 112.35% | No |
| SMR251205P00038000 | 11/4 11:08 AM | 38.00 | 4.80 | 4.6 | 5.7 | 0.00 | 0.00% | 3 | 25 | 118.16% | Yes |
| SMR251205P00039000 | 11/4 11:46 AM | 39.00 | 5.65 | 5.4 | 6.5 | 0.00 | 0.00% | 38 | 38 | 123.14% | Yes |
| SMR251205P00040000 | 11/5 3:49 PM | 40.00 | 6.40 | 5.95 | 7.3 | -0.40 | -5.88% | 2 | 42 | 124.51% | Yes |
| SMR251205P00041000 | 11/4 3:52 PM | 41.00 | 8.18 | 6.7 | 7.95 | 0.00 | 0.00% | 1 | 55 | 125.88% | Yes |
| SMR251205P00042000 | 11/4 9:36 AM | 42.00 | 7.45 | 7.35 | 8.9 | 0.00 | 0.00% | 2 | 45 | 128.96% | Yes |
| SMR251205P00043000 | 11/5 11:43 AM | 43.00 | 7.15 | 8.05 | 9.8 | 1.32 | 22.64% | 5 | 83 | 131.54% | Yes |
| SMR251205P00044000 | 11/4 1:55 PM | 44.00 | 9.68 | 8.7 | 9.95 | 0.00 | 0.00% | 1 | 23 | 124.22% | Yes |
| SMR251205P00045000 | 10/31 12:21 PM | 45.00 | 7.09 | 9.5 | 11 | 0.00 | 0.00% | 2 | 3 | 128.76% | Yes |
| SMR251205P00054000 | 10/30 2:33 PM | 54.00 | 14.10 | 16.15 | 19.4 | 0.00 | 0.00% | 0 | 1 | 134.77% | Yes |
