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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR251212C00043000 | 11/4 9:49 AM | 43.00 | 4.70 | 3.4 | 4.45 | 0.00 | 0.00% | 1 | 6 | 120.31% | No |
| SMR251212C00044000 | 11/5 3:12 PM | 44.00 | 3.30 | 3.2 | 4.2 | -1.97 | -37.38% | 8 | 15 | 121.73% | No |
| SMR251212C00045000 | 11/5 9:39 AM | 45.00 | 4.18 | 2.95 | 3.75 | 1.33 | 46.67% | 1 | 7 | 120.04% | No |
| SMR251212C00046000 | 11/4 11:20 AM | 46.00 | 3.80 | 2.3 | 3.5 | 0.00 | 0.00% | 5 | 12 | 115.70% | No |
| SMR251212C00047000 | 11/4 11:02 AM | 47.00 | 3.65 | 2.49 | 3.3 | 0.00 | 0.00% | 2 | 3 | 120.75% | No |
| SMR251212C00048000 | 10/30 11:59 AM | 48.00 | 5.10 | 0.7 | 4.55 | 0.00 | 0.00% | 0 | 2 | 119.53% | No |
| SMR251212C00049000 | 10/30 2:43 PM | 49.00 | 5.09 | 2 | 2.96 | 0.00 | 0.00% | 0 | 6 | 120.85% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR251212P00032000 | 11/3 3:58 PM | 32.00 | 2.01 | 0.95 | 4.6 | 0.00 | 0.00% | 11 | 11 | 118.21% | No |
| SMR251212P00033000 | 11/3 10:15 AM | 33.00 | 2.29 | 2.82 | 4.45 | 0.00 | 0.00% | 27 | 29 | 129.00% | No |
| SMR251212P00035000 | 11/5 9:34 AM | 35.00 | 3.87 | 3.6 | 4.5 | -0.61 | -13.62% | 2 | 8 | 116.94% | No |
| SMR251212P00037000 | 11/4 2:26 PM | 37.00 | 5.50 | 4.65 | 6.5 | 0.00 | 0.00% | 1 | 4 | 127.39% | No |
| SMR251212P00040000 | 11/4 11:04 AM | 40.00 | 6.15 | 6.45 | 7.55 | 0.00 | 0.00% | 52 | 57 | 119.92% | Yes |
| SMR251212P00044000 | 11/4 10:28 AM | 44.00 | 9.39 | 9.25 | 10.2 | 0.00 | 0.00% | 12 | 16 | 120.36% | Yes |
