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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR251219C00001000 | 10/28 1:06 PM | 1.00 | 42.95 | 34.9 | 38.9 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| SMR251219C00002000 | 8/22 10:00 AM | 2.00 | 31.00 | 35.05 | 37.45 | 0.00 | 0.00% | 6 | 21 | 558.59% | Yes |
| SMR251219C00003000 | 9/29 12:00 PM | 3.00 | 35.31 | 38.6 | 42.25 | 0.00 | 0.00% | 1 | 20 | 0.00% | Yes |
| SMR251219C00004000 | 10/8 11:13 AM | 4.00 | 35.10 | 31.9 | 35.9 | 0.00 | 0.00% | 1 | 7 | 727.73% | Yes |
| SMR251219C00005000 | 11/3 11:25 AM | 5.00 | 36.44 | 31.05 | 34.85 | 0.00 | 0.00% | 1 | 128 | 253.13% | Yes |
| SMR251219C00006000 | 9/2 9:50 AM | 6.00 | 27.60 | 33.1 | 34.5 | 0.00 | 0.00% | 0 | 0 | 544.53% | Yes |
| SMR251219C00007000 | 10/22 11:38 AM | 7.00 | 27.67 | 29.25 | 32.85 | 0.00 | 0.00% | 7 | 365 | 253.52% | Yes |
| SMR251219C00009000 | 9/4 10:04 AM | 9.00 | 29.00 | 30.45 | 31.85 | 0.00 | 0.00% | 0 | 2 | 443.65% | Yes |
| SMR251219C00010000 | 10/21 3:47 PM | 10.00 | 28.65 | 26.95 | 29.5 | 0.00 | 0.00% | 1 | 540 | 233.98% | Yes |
| SMR251219C00011000 | 9/8 2:08 PM | 11.00 | 23.35 | 0 | 0 | 0.00 | 0.00% | 19 | 19 | 0.00% | Yes |
| SMR251219C00012000 | 10/31 9:34 AM | 12.00 | 31.15 | 25.7 | 26.25 | 0.00 | 0.00% | 1 | 9582 | 154.69% | Yes |
| SMR251219C00013000 | 10/3 1:47 PM | 13.00 | 26.20 | 23.05 | 27 | 0.00 | 0.00% | 15 | 3 | 158.20% | Yes |
| SMR251219C00014000 | 10/13 1:21 PM | 14.00 | 31.00 | 22.05 | 25.95 | 0.00 | 0.00% | 1 | 24 | 142.19% | Yes |
| SMR251219C00015000 | 11/4 12:07 PM | 15.00 | 23.05 | 22.75 | 23.25 | 0.00 | 0.00% | 1 | 1815 | 132.81% | Yes |
| SMR251219C00016000 | 9/30 9:56 AM | 16.00 | 20.75 | 20.2 | 24.05 | 0.00 | 0.00% | 1 | 52 | 145.12% | Yes |
| SMR251219C00017000 | 10/20 3:28 PM | 17.00 | 27.24 | 20.1 | 23.1 | 0.00 | 0.00% | 3 | 228 | 177.73% | Yes |
| SMR251219C00018000 | 10/13 11:01 AM | 18.00 | 26.00 | 18.2 | 22.1 | 0.00 | 0.00% | 2 | 16 | 130.08% | Yes |
| SMR251219C00019000 | 10/29 3:06 PM | 19.00 | 24.70 | 18.35 | 20.85 | 0.00 | 0.00% | 7 | 38 | 156.64% | Yes |
| SMR251219C00020000 | 10/27 10:18 AM | 20.00 | 18.50 | 17.6 | 19.7 | 0.00 | 0.00% | 5 | 491 | 149.80% | Yes |
| SMR251219C00021000 | 10/28 3:49 PM | 21.00 | 22.55 | 15.45 | 19.4 | 0.00 | 0.00% | 3 | 4 | 127.15% | Yes |
| SMR251219C00022000 | 10/28 12:21 PM | 22.00 | 23.00 | 15.65 | 17.9 | 0.00 | 0.00% | 1 | 189 | 137.89% | Yes |
| SMR251219C00023000 | 10/17 9:41 AM | 23.00 | 24.80 | 14.8 | 17.25 | 0.00 | 0.00% | 14 | 58 | 140.14% | Yes |
| SMR251219C00024000 | 10/30 10:32 AM | 24.00 | 20.50 | 13.95 | 16.8 | 0.00 | 0.00% | 2 | 45 | 144.68% | Yes |
| SMR251219C00025000 | 11/4 2:04 PM | 25.00 | 14.40 | 13.3 | 14.55 | 0.00 | 0.00% | 2 | 357 | 118.36% | Yes |
| SMR251219C00026000 | 10/15 9:34 AM | 26.00 | 23.46 | 12.8 | 14.15 | 0.00 | 0.00% | 4 | 7 | 129.64% | Yes |
| SMR251219C00027000 | 11/4 1:39 PM | 27.00 | 13.20 | 11.8 | 13.8 | 1.55 | 13.30% | 1 | 445 | 130.91% | Yes |
| SMR251219C00028000 | 10/7 9:50 AM | 28.00 | 17.55 | 11.05 | 12.45 | 0.00 | 0.00% | 1 | 56 | 120.31% | Yes |
| SMR251219C00029000 | 11/4 10:01 AM | 29.00 | 12.20 | 9.2 | 11.9 | 0.00 | 0.00% | 2 | 451 | 105.81% | Yes |
| SMR251219C00030000 | 11/3 10:33 AM | 30.00 | 13.20 | 9.8 | 11 | 0.00 | 0.00% | 8 | 850 | 119.92% | Yes |
| SMR251219C00031000 | 10/24 9:31 AM | 31.00 | 10.65 | 9.15 | 10.45 | 0.00 | 0.00% | 10 | 44 | 120.51% | Yes |
| SMR251219C00032000 | 11/4 12:07 PM | 32.00 | 9.92 | 8.5 | 9.55 | 0.00 | 0.00% | 1 | 87 | 116.28% | Yes |
| SMR251219C00033000 | 11/5 11:06 AM | 33.00 | 8.80 | 8.05 | 9.1 | -2.40 | -21.43% | 1 | 84 | 118.95% | Yes |
| SMR251219C00034000 | 11/5 1:57 PM | 34.00 | 8.00 | 7.4 | 8.2 | 1.30 | 19.40% | 7 | 184 | 113.92% | Yes |
| SMR251219C00035000 | 11/5 3:17 PM | 35.00 | 7.30 | 6.25 | 7.65 | 0.50 | 7.35% | 6 | 294 | 107.03% | Yes |
| SMR251219C00036000 | 11/5 12:48 PM | 36.00 | 7.25 | 6.8 | 7.25 | 0.90 | 14.17% | 13 | 237 | 118.51% | Yes |
| SMR251219C00037000 | 11/5 2:27 PM | 37.00 | 6.55 | 6.35 | 7.3 | 0.60 | 10.08% | 19 | 399 | 123.54% | Yes |
| SMR251219C00038000 | 11/5 3:49 PM | 38.00 | 5.90 | 5.95 | 6.2 | 0.70 | 13.46% | 54 | 415 | 117.21% | No |
| SMR251219C00039000 | 11/5 2:15 PM | 39.00 | 5.55 | 5.5 | 6.6 | 0.00 | 0.00% | 43 | 525 | 124.51% | No |
| SMR251219C00040000 | 11/5 3:42 PM | 40.00 | 5.28 | 5.15 | 5.4 | 0.83 | 18.65% | 105 | 1736 | 116.92% | No |
| SMR251219C00041000 | 11/5 2:30 PM | 41.00 | 5.10 | 4.8 | 5.7 | 0.85 | 20.00% | 4 | 731 | 123.24% | No |
| SMR251219C00042000 | 11/5 3:24 PM | 42.00 | 4.65 | 4.5 | 4.75 | 0.65 | 16.25% | 9 | 470 | 117.72% | No |
| SMR251219C00043000 | 11/5 10:33 AM | 43.00 | 4.55 | 4.2 | 4.55 | 0.26 | 6.06% | 5 | 787 | 118.95% | No |
| SMR251219C00044000 | 11/5 3:59 PM | 44.00 | 4.00 | 3.9 | 4.15 | 0.25 | 6.67% | 16 | 313 | 117.90% | No |
| SMR251219C00045000 | 11/5 3:42 PM | 45.00 | 3.83 | 3.65 | 4 | 0.48 | 14.33% | 128 | 4093 | 119.39% | No |
| SMR251219C00046000 | 11/5 2:43 PM | 46.00 | 3.50 | 3.4 | 3.6 | 0.29 | 9.03% | 8 | 735 | 118.07% | No |
| SMR251219C00047000 | 11/5 3:59 PM | 47.00 | 3.20 | 3.2 | 3.4 | -0.03 | -0.93% | 34 | 351 | 118.90% | No |
| SMR251219C00048000 | 11/5 3:43 PM | 48.00 | 3.13 | 2.99 | 3.3 | -0.59 | -15.86% | 5 | 287 | 120.31% | No |
| SMR251219C00049000 | 11/5 12:10 PM | 49.00 | 2.88 | 2.81 | 2.97 | -0.07 | -2.37% | 18 | 289 | 119.43% | No |
| SMR251219C00050000 | 11/5 3:30 PM | 50.00 | 2.70 | 2.63 | 2.8 | 0.30 | 12.50% | 161 | 1105 | 119.92% | No |
| SMR251219C00055000 | 11/5 3:51 PM | 55.00 | 1.99 | 1.93 | 2.09 | 0.28 | 16.37% | 28 | 2201 | 122.41% | No |
| SMR251219C00060000 | 11/5 3:13 PM | 60.00 | 1.58 | 1.44 | 1.71 | 0.19 | 13.67% | 19 | 1099 | 126.51% | No |
| SMR251219C00065000 | 11/5 3:48 PM | 65.00 | 1.21 | 1.03 | 1.41 | 0.01 | 0.83% | 2 | 729 | 129.10% | No |
| SMR251219C00070000 | 11/5 3:51 PM | 70.00 | 0.90 | 0.83 | 0.98 | -0.25 | -21.74% | 3 | 1457 | 129.59% | No |
| SMR251219C00075000 | 11/5 1:52 PM | 75.00 | 0.80 | 0.15 | 1 | 0.05 | 6.67% | 9 | 679 | 125.49% | No |
| SMR251219C00080000 | 11/5 3:30 PM | 80.00 | 0.60 | 0.55 | 0.71 | -0.10 | -14.29% | 8 | 4381 | 136.52% | No |
| SMR251219C00085000 | 11/3 10:44 AM | 85.00 | 0.80 | 0.24 | 1.09 | 0.00 | 0.00% | 40 | 131 | 146.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR251219P00001000 | 6/16 1:05 PM | 1.00 | 0.04 | 0 | 0.04 | 0.00 | 0.00% | 1 | 121 | 437.50% | No |
| SMR251219P00002000 | 6/6 10:07 AM | 2.00 | 0.03 | 0 | 0.2 | 0.00 | 0.00% | 1 | 0 | 432.81% | No |
| SMR251219P00003000 | 7/18 9:33 AM | 3.00 | 0.12 | 0 | 0.8 | 0.00 | 0.00% | 10 | 10 | 484.38% | No |
| SMR251219P00004000 | 9/18 9:58 AM | 4.00 | 0.03 | 0 | 2.13 | 0.00 | 0.00% | 8 | 791 | 557.81% | No |
| SMR251219P00005000 | 11/3 1:48 PM | 5.00 | 0.02 | 0 | 0.61 | 0.00 | 0.00% | 1 | 4056 | 353.91% | No |
| SMR251219P00007000 | 9/26 2:12 PM | 7.00 | 0.02 | 0 | 0 | 0.00 | 0.00% | 3 | 204 | 50.00% | No |
| SMR251219P00008000 | 5/9 10:40 AM | 8.00 | 0.77 | 0.01 | 1.72 | 0.00 | 0.00% | 2 | 3 | 347.66% | No |
| SMR251219P00009000 | 8/22 3:50 PM | 9.00 | 0.06 | 0 | 0.8 | 0.00 | 0.00% | 3 | 13 | 265.23% | No |
| SMR251219P00010000 | 10/17 10:10 AM | 10.00 | 0.07 | 0 | 0.1 | 0.00 | 0.00% | 5 | 730 | 171.88% | No |
| SMR251219P00011000 | 10/17 3:54 PM | 11.00 | 0.16 | 0 | 1.25 | 0.00 | 0.00% | 113 | 107 | 255.27% | No |
| SMR251219P00012000 | 10/24 10:15 AM | 12.00 | 0.10 | 0 | 0.26 | 0.00 | 0.00% | 3 | 5407 | 172.66% | No |
| SMR251219P00013000 | 9/17 2:07 PM | 13.00 | 0.15 | 0 | 0.8 | 0.00 | 0.00% | 30 | 48 | 200.78% | No |
| SMR251219P00014000 | 9/30 9:46 AM | 14.00 | 0.14 | 0 | 1.3 | 0.00 | 0.00% | 40 | 146 | 211.52% | No |
| SMR251219P00015000 | 11/5 12:59 PM | 15.00 | 0.18 | 0.04 | 0.38 | 0.06 | 50.00% | 5 | 834 | 154.30% | No |
| SMR251219P00016000 | 11/4 3:34 PM | 16.00 | 0.17 | 0 | 1.97 | 0.00 | 0.00% | 28 | 231 | 209.18% | No |
| SMR251219P00017000 | 10/22 3:45 PM | 17.00 | 0.31 | 0.02 | 0.25 | 0.00 | 0.00% | 7 | 292 | 124.61% | No |
| SMR251219P00018000 | 11/4 1:18 PM | 18.00 | 0.25 | 0.04 | 1.76 | 0.00 | 0.00% | 1 | 252 | 179.88% | No |
| SMR251219P00019000 | 10/31 10:36 AM | 19.00 | 0.24 | 0.23 | 0.63 | 0.00 | 0.00% | 2 | 84 | 138.67% | No |
| SMR251219P00020000 | 11/5 11:56 AM | 20.00 | 0.36 | 0.22 | 0.5 | -0.05 | -12.20% | 3 | 1287 | 124.61% | No |
| SMR251219P00021000 | 11/4 9:32 AM | 21.00 | 0.44 | 0.2 | 1.33 | 0.00 | 0.00% | 1 | 151 | 141.89% | No |
| SMR251219P00022000 | 11/5 11:23 AM | 22.00 | 0.51 | 0.3 | 0.74 | 0.02 | 4.08% | 3 | 180 | 119.24% | No |
| SMR251219P00023000 | 11/4 10:42 AM | 23.00 | 0.41 | 0.55 | 0.89 | -0.16 | -28.07% | 1 | 3456 | 121.97% | No |
| SMR251219P00024000 | 11/5 3:02 PM | 24.00 | 0.80 | 0.57 | 0.88 | 0.17 | 26.98% | 6 | 771 | 114.06% | No |
| SMR251219P00025000 | 11/5 3:39 PM | 25.00 | 0.99 | 0.95 | 1.05 | -0.21 | -17.50% | 15 | 2580 | 117.77% | No |
| SMR251219P00026000 | 11/5 12:40 PM | 26.00 | 1.22 | 1.09 | 1.31 | -0.21 | -14.69% | 1 | 146 | 116.99% | No |
| SMR251219P00027000 | 11/5 3:43 PM | 27.00 | 1.48 | 1.3 | 1.65 | -0.22 | -12.94% | 1 | 4128 | 117.87% | No |
| SMR251219P00028000 | 11/5 12:22 PM | 28.00 | 1.69 | 1.41 | 1.96 | -0.25 | -12.89% | 1 | 465 | 115.72% | No |
| SMR251219P00029000 | 11/5 9:39 AM | 29.00 | 2.01 | 1.69 | 2.2 | -0.21 | -9.46% | 1 | 570 | 114.45% | No |
| SMR251219P00030000 | 11/5 3:49 PM | 30.00 | 2.30 | 2.2 | 2.39 | -0.37 | -13.86% | 66 | 1080 | 114.89% | No |
| SMR251219P00031000 | 11/4 3:21 PM | 31.00 | 3.10 | 2.33 | 2.74 | 0.00 | 0.00% | 7 | 511 | 111.87% | No |
| SMR251219P00032000 | 11/5 3:34 PM | 32.00 | 3.01 | 2.78 | 3.1 | -0.69 | -18.65% | 35 | 176 | 112.26% | No |
| SMR251219P00033000 | 11/5 2:41 PM | 33.00 | 3.37 | 3.2 | 3.55 | -0.45 | -11.78% | 49 | 273 | 112.55% | No |
| SMR251219P00034000 | 11/5 12:22 PM | 34.00 | 3.98 | 3.55 | 4.05 | -0.85 | -17.60% | 1 | 207 | 111.99% | No |
| SMR251219P00035000 | 11/5 1:54 PM | 35.00 | 4.38 | 4.15 | 4.5 | -0.82 | -15.77% | 35 | 1252 | 112.89% | No |
| SMR251219P00036000 | 11/5 11:31 AM | 36.00 | 4.90 | 4.65 | 5 | -0.55 | -10.09% | 13 | 789 | 112.67% | No |
| SMR251219P00037000 | 11/5 10:34 AM | 37.00 | 5.34 | 5.25 | 5.55 | -0.79 | -12.89% | 9 | 378 | 113.38% | No |
| SMR251219P00038000 | 11/5 2:04 PM | 38.00 | 6.14 | 5.85 | 6.1 | -0.68 | -9.97% | 25 | 330 | 113.53% | Yes |
| SMR251219P00039000 | 11/5 1:27 PM | 39.00 | 6.60 | 6.3 | 7.65 | -0.75 | -10.20% | 4 | 520 | 121.34% | Yes |
| SMR251219P00040000 | 11/5 1:41 PM | 40.00 | 7.15 | 7 | 7.3 | -1.05 | -12.80% | 13 | 11442 | 112.84% | Yes |
| SMR251219P00041000 | 11/4 11:28 AM | 41.00 | 7.70 | 7.7 | 8.15 | 0.00 | 0.00% | 27 | 406 | 115.36% | Yes |
| SMR251219P00042000 | 11/5 2:12 PM | 42.00 | 8.58 | 8.3 | 8.65 | -0.92 | -9.68% | 1 | 602 | 113.18% | Yes |
| SMR251219P00043000 | 11/5 10:33 AM | 43.00 | 9.10 | 8.7 | 9.55 | -0.85 | -8.54% | 5 | 161 | 112.45% | Yes |
| SMR251219P00044000 | 10/31 10:55 AM | 44.00 | 7.50 | 9.35 | 10 | 0.00 | 0.00% | 60 | 437 | 109.38% | Yes |
| SMR251219P00045000 | 11/5 12:37 PM | 45.00 | 10.87 | 10.55 | 10.65 | -0.85 | -7.25% | 52 | 2157 | 113.23% | Yes |
| SMR251219P00046000 | 11/4 1:46 PM | 46.00 | 12.10 | 11.1 | 11.45 | 0.00 | 0.00% | 1 | 167 | 111.82% | Yes |
| SMR251219P00047000 | 11/5 2:12 PM | 47.00 | 12.38 | 11.95 | 12.2 | 2.63 | 26.97% | 3 | 125 | 112.55% | Yes |
| SMR251219P00048000 | 11/3 10:53 AM | 48.00 | 11.10 | 12.7 | 13.75 | 0.00 | 0.00% | 3 | 219 | 120.12% | Yes |
| SMR251219P00049000 | 11/4 11:07 AM | 49.00 | 13.20 | 12.8 | 14.85 | 0.00 | 0.00% | 4 | 128 | 116.21% | Yes |
| SMR251219P00050000 | 11/5 12:58 PM | 50.00 | 14.95 | 14.4 | 15.5 | -0.33 | -2.16% | 2 | 8166 | 123.00% | Yes |
| SMR251219P00055000 | 11/4 9:47 AM | 55.00 | 18.24 | 18.3 | 19.35 | 0.00 | 0.00% | 2 | 134 | 115.77% | Yes |
| SMR251219P00060000 | 10/31 10:25 AM | 60.00 | 19.30 | 22.8 | 25.2 | 0.00 | 0.00% | 14 | 64 | 135.21% | Yes |
| SMR251219P00065000 | 10/24 3:47 PM | 65.00 | 28.45 | 26.8 | 29.25 | 0.00 | 0.00% | 42 | 111 | 119.87% | Yes |
| SMR251219P00070000 | 10/16 10:58 AM | 70.00 | 22.90 | 31.55 | 33.6 | 0.00 | 0.00% | 0 | 1 | 112.11% | Yes |
| SMR251219P00075000 | 10/22 10:09 AM | 75.00 | 38.67 | 35.8 | 39.7 | 0.00 | 0.00% | 1 | 9 | 129.39% | Yes |
| SMR251219P00080000 | 10/15 12:00 PM | 80.00 | 31.98 | 41.25 | 44.4 | 0.00 | 0.00% | 49 | 83 | 141.31% | Yes |
