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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR260116C00003000 | 10/21 9:34 AM | 3.00 | 37.55 | 33.95 | 36.55 | 0.00 | 0.00% | 2 | 32 | 364.06% | Yes |
| SMR260116C00005000 | 8/27 1:40 PM | 5.00 | 30.22 | 32.4 | 33.25 | 0.00 | 0.00% | 3 | 11 | 283.20% | Yes |
| SMR260116C00006000 | 6/27 1:04 PM | 6.00 | 32.60 | 31.05 | 33.15 | 0.00 | 0.00% | 1 | 0 | 228.52% | Yes |
| SMR260116C00007000 | 10/13 10:03 AM | 7.00 | 36.73 | 30 | 32.55 | 0.00 | 0.00% | 1 | 63 | 238.28% | Yes |
| SMR260116C00008000 | 6/6 3:57 PM | 8.00 | 26.73 | 25.7 | 27.7 | 0.00 | 0.00% | 1 | 7 | 0.00% | Yes |
| SMR260116C00009000 | 10/10 9:41 AM | 9.00 | 33.00 | 27.05 | 30.95 | 0.00 | 0.00% | 1 | 1 | 157.42% | Yes |
| SMR260116C00010000 | 11/4 11:59 AM | 10.00 | 28.50 | 27.7 | 28.2 | 0.00 | 0.00% | 2 | 1105 | 130.47% | Yes |
| SMR260116C00011000 | 9/8 12:54 PM | 11.00 | 23.70 | 0 | 0 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| SMR260116C00012000 | 10/22 3:27 PM | 12.00 | 22.15 | 25.1 | 28.1 | 0.00 | 0.00% | 5 | 778 | 191.21% | Yes |
| SMR260116C00013000 | 11/3 1:59 PM | 13.00 | 28.60 | 23.15 | 27.1 | 0.00 | 0.00% | 2 | 4 | 138.09% | Yes |
| SMR260116C00014000 | 8/20 11:40 AM | 14.00 | 18.76 | 22.8 | 24.65 | 0.00 | 0.00% | 7 | 4 | 171.00% | Yes |
| SMR260116C00015000 | 10/22 11:42 AM | 15.00 | 20.16 | 22.75 | 24.7 | 0.00 | 0.00% | 2 | 1214 | 164.84% | Yes |
| SMR260116C00016000 | 10/6 10:01 AM | 16.00 | 26.89 | 21.25 | 24.3 | 0.00 | 0.00% | 2 | 44 | 157.42% | Yes |
| SMR260116C00017000 | 10/29 3:07 PM | 17.00 | 26.95 | 20.45 | 23.45 | 0.00 | 0.00% | 40 | 777 | 156.25% | Yes |
| SMR260116C00018000 | 10/29 3:06 PM | 18.00 | 25.95 | 19.45 | 21.8 | 0.00 | 0.00% | 23 | 101 | 131.74% | Yes |
| SMR260116C00019000 | 10/22 10:40 AM | 19.00 | 16.60 | 18.6 | 21.2 | 0.00 | 0.00% | 3 | 48 | 136.04% | Yes |
| SMR260116C00020000 | 11/5 2:01 PM | 20.00 | 18.85 | 17.95 | 19.75 | -3.15 | -14.32% | 2 | 1865 | 125.73% | Yes |
| SMR260116C00021000 | 10/29 10:55 AM | 21.00 | 22.75 | 16.15 | 19.95 | 0.00 | 0.00% | 12 | 25 | 125.54% | Yes |
| SMR260116C00022000 | 10/29 12:47 PM | 22.00 | 22.30 | 16 | 18.4 | 0.00 | 0.00% | 6 | 2085 | 122.85% | Yes |
| SMR260116C00023000 | 11/3 10:48 AM | 23.00 | 19.51 | 15.35 | 17.55 | 0.00 | 0.00% | 6 | 194 | 122.95% | Yes |
| SMR260116C00024000 | 10/27 3:37 PM | 24.00 | 16.06 | 14.6 | 16.35 | 0.00 | 0.00% | 1 | 113 | 115.97% | Yes |
| SMR260116C00025000 | 11/5 12:59 PM | 25.00 | 15.00 | 14.3 | 15.05 | 0.60 | 4.17% | 2 | 1367 | 113.92% | Yes |
| SMR260116C00026000 | 11/5 1:11 PM | 26.00 | 14.02 | 13.4 | 15.6 | -4.98 | -26.21% | 2 | 28 | 126.56% | Yes |
| SMR260116C00027000 | 10/29 9:40 AM | 27.00 | 16.20 | 12.9 | 13.7 | 0.00 | 0.00% | 1 | 344 | 113.97% | Yes |
| SMR260116C00028000 | 11/4 10:58 AM | 28.00 | 13.85 | 12 | 13.1 | 0.00 | 0.00% | 4 | 64 | 111.82% | Yes |
| SMR260116C00029000 | 10/30 11:28 AM | 29.00 | 17.06 | 11.4 | 12.35 | 0.00 | 0.00% | 2 | 6 | 110.84% | Yes |
| SMR260116C00030000 | 11/5 11:04 AM | 30.00 | 11.72 | 11 | 11.85 | 1.00 | 9.33% | 4 | 2817 | 113.82% | Yes |
| SMR260116C00031000 | 10/31 3:24 PM | 31.00 | 16.40 | 10.25 | 11.5 | 0.00 | 0.00% | 11 | 333 | 114.21% | Yes |
| SMR260116C00032000 | 11/3 2:34 PM | 32.00 | 13.20 | 9.05 | 11.65 | 0.00 | 0.00% | 3 | 215 | 114.55% | Yes |
| SMR260116C00033000 | 10/31 3:46 PM | 33.00 | 14.80 | 9.4 | 10.05 | 0.00 | 0.00% | 12 | 92 | 112.74% | Yes |
| SMR260116C00034000 | 11/5 1:06 PM | 34.00 | 9.15 | 8.75 | 9.55 | 1.15 | 14.37% | 32 | 380 | 111.48% | Yes |
| SMR260116C00035000 | 11/5 2:08 PM | 35.00 | 8.58 | 8.45 | 9.2 | 0.58 | 7.25% | 37 | 1502 | 113.92% | Yes |
| SMR260116C00036000 | 11/5 1:53 PM | 36.00 | 8.50 | 7.1 | 8.6 | 1.15 | 15.65% | 15 | 585 | 105.64% | Yes |
| SMR260116C00037000 | 11/5 2:25 PM | 37.00 | 8.00 | 7.65 | 8.15 | 1.00 | 14.29% | 14 | 564 | 113.23% | Yes |
| SMR260116C00038000 | 11/5 12:59 PM | 38.00 | 7.69 | 7.25 | 7.8 | 0.86 | 12.59% | 17 | 484 | 113.77% | No |
| SMR260116C00039000 | 11/5 11:26 AM | 39.00 | 6.85 | 7.05 | 7.4 | 0.21 | 3.16% | 27 | 907 | 115.09% | No |
| SMR260116C00040000 | 11/5 3:35 PM | 40.00 | 6.90 | 6.7 | 7.55 | 0.90 | 15.00% | 126 | 4857 | 119.14% | No |
| SMR260116C00041000 | 11/5 1:08 PM | 41.00 | 6.50 | 6.4 | 6.65 | 0.10 | 1.56% | 2 | 564 | 115.38% | No |
| SMR260116C00042000 | 11/5 1:08 PM | 42.00 | 6.27 | 6.05 | 6.5 | -0.14 | -2.18% | 11 | 824 | 116.60% | No |
| SMR260116C00043000 | 11/5 11:23 AM | 43.00 | 5.55 | 5.8 | 6 | 0.35 | 6.73% | 21 | 611 | 115.72% | No |
| SMR260116C00044000 | 11/5 12:08 PM | 44.00 | 5.30 | 5.5 | 5.85 | 0.10 | 1.92% | 5 | 424 | 116.85% | No |
| SMR260116C00045000 | 11/5 3:35 PM | 45.00 | 5.35 | 5.2 | 5.85 | 0.80 | 17.58% | 19 | 2485 | 118.85% | No |
| SMR260116C00046000 | 11/5 2:23 PM | 46.00 | 5.00 | 4.95 | 5.3 | 0.75 | 17.65% | 8 | 346 | 116.94% | No |
| SMR260116C00047000 | 11/5 12:31 PM | 47.00 | 4.90 | 4.75 | 4.95 | 0.70 | 16.67% | 11 | 766 | 116.65% | No |
| SMR260116C00048000 | 11/5 10:57 AM | 48.00 | 4.80 | 4.5 | 4.85 | 0.42 | 9.59% | 3 | 197 | 117.70% | No |
| SMR260116C00049000 | 11/4 3:44 PM | 49.00 | 3.88 | 4.25 | 4.7 | 0.00 | 0.00% | 5 | 231 | 118.19% | No |
| SMR260116C00050000 | 11/5 3:46 PM | 50.00 | 4.10 | 4.05 | 4.55 | 0.60 | 17.14% | 56 | 3109 | 118.90% | No |
| SMR260116C00055000 | 11/5 2:15 PM | 55.00 | 3.25 | 3.2 | 3.3 | 0.48 | 17.33% | 31 | 867 | 117.24% | No |
| SMR260116C00060000 | 11/5 3:41 PM | 60.00 | 2.63 | 2.57 | 2.91 | -0.18 | -6.41% | 274 | 3910 | 121.05% | No |
| SMR260116C00065000 | 11/5 3:58 PM | 65.00 | 2.20 | 2.07 | 2.35 | 0.23 | 11.68% | 16 | 1642 | 122.00% | No |
| SMR260116C00070000 | 11/5 3:59 PM | 70.00 | 1.80 | 1.68 | 1.8 | 0.04 | 2.27% | 192 | 1028 | 121.68% | No |
| SMR260116C00075000 | 11/5 2:10 PM | 75.00 | 1.40 | 1.37 | 1.75 | 0.00 | 0.00% | 1 | 637 | 125.83% | No |
| SMR260116C00080000 | 11/5 2:00 PM | 80.00 | 1.19 | 1.05 | 1.73 | -0.17 | -12.50% | 20 | 1314 | 129.10% | No |
| SMR260116C00085000 | 11/5 2:18 PM | 85.00 | 1.03 | 0.91 | 1.19 | 0.04 | 4.04% | 167 | 219 | 126.56% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR260116P00003000 | 11/4 10:29 AM | 3.00 | 0.02 | 0 | 0.12 | 0.00 | 0.00% | 11 | 42 | 264.06% | No |
| SMR260116P00004000 | 5/28 2:24 PM | 4.00 | 0.05 | 0 | 1.35 | 0.00 | 0.00% | 2 | 6 | 377.54% | No |
| SMR260116P00005000 | 7/14 1:38 PM | 5.00 | 0.08 | 0 | 0.35 | 0.00 | 0.00% | 81 | 660 | 248.05% | No |
| SMR260116P00006000 | 5/30 2:21 PM | 6.00 | 0.40 | 0 | 0.95 | 0.00 | 0.00% | 10 | 10 | 276.95% | No |
| SMR260116P00007000 | 8/19 1:24 PM | 7.00 | 0.10 | 0 | 0.11 | 0.00 | 0.00% | 35 | 378 | 171.88% | No |
| SMR260116P00008000 | 4/24 10:11 AM | 8.00 | 0.95 | 0.01 | 2.5 | 0.00 | 0.00% | 0 | 1 | 304.30% | No |
| SMR260116P00009000 | 7/29 9:45 AM | 9.00 | 0.22 | 0 | 0.16 | 0.00 | 0.00% | 0 | 0 | 154.69% | No |
| SMR260116P00010000 | 10/22 11:50 AM | 10.00 | 0.10 | 0 | 0.16 | 0.00 | 0.00% | 6 | 354 | 143.75% | No |
| SMR260116P00011000 | 9/22 11:26 AM | 11.00 | 0.14 | 0 | 0 | 0.00 | 0.00% | 35 | 111 | 50.00% | No |
| SMR260116P00012000 | 10/15 12:02 PM | 12.00 | 0.21 | 0.05 | 1.32 | 0.00 | 0.00% | 1 | 486 | 190.92% | No |
| SMR260116P00013000 | 10/22 11:29 AM | 13.00 | 0.14 | 0 | 0.92 | 0.00 | 0.00% | 1 | 55 | 162.11% | No |
| SMR260116P00014000 | 10/22 1:17 PM | 14.00 | 0.26 | 0 | 0.93 | 0.00 | 0.00% | 46 | 178 | 152.15% | No |
| SMR260116P00015000 | 11/4 3:09 PM | 15.00 | 0.30 | 0.06 | 0.55 | 0.00 | 0.00% | 50 | 1680 | 129.88% | No |
| SMR260116P00016000 | 9/22 11:50 AM | 16.00 | 0.33 | 0 | 0 | 0.00 | 0.00% | 1 | 95 | 50.00% | No |
| SMR260116P00017000 | 10/22 3:11 PM | 17.00 | 0.86 | 0.01 | 2.1 | 0.00 | 0.00% | 4 | 362 | 156.93% | No |
| SMR260116P00018000 | 10/22 11:26 AM | 18.00 | 0.90 | 0.08 | 0.8 | 0.00 | 0.00% | 1 | 79 | 116.31% | No |
| SMR260116P00019000 | 10/30 10:41 AM | 19.00 | 0.47 | 0.3 | 1.18 | 0.00 | 0.00% | 1 | 325 | 124.90% | No |
| SMR260116P00020000 | 11/5 12:47 PM | 20.00 | 0.65 | 0.46 | 0.8 | -0.15 | -18.75% | 5 | 4306 | 112.01% | No |
| SMR260116P00021000 | 11/4 9:44 AM | 21.00 | 0.76 | 0.56 | 1.03 | 0.00 | 0.00% | 2 | 536 | 112.16% | No |
| SMR260116P00022000 | 11/3 12:06 PM | 22.00 | 0.90 | 0.6 | 1.46 | 0.00 | 0.00% | 1 | 1388 | 113.92% | No |
| SMR260116P00023000 | 11/3 9:33 AM | 23.00 | 1.05 | 0.92 | 1.41 | 0.00 | 0.00% | 2 | 309 | 111.23% | No |
| SMR260116P00024000 | 11/5 3:07 PM | 24.00 | 1.27 | 1.08 | 1.65 | -0.22 | -14.77% | 2 | 2240 | 110.16% | No |
| SMR260116P00025000 | 11/5 3:07 PM | 25.00 | 1.62 | 1.44 | 1.82 | -0.29 | -15.18% | 2 | 1802 | 110.30% | No |
| SMR260116P00026000 | 11/4 3:49 PM | 26.00 | 2.25 | 1.72 | 2.05 | 0.00 | 0.00% | 6 | 191 | 109.52% | No |
| SMR260116P00027000 | 11/5 11:29 AM | 27.00 | 2.34 | 2.07 | 2.4 | 0.28 | 13.59% | 2 | 942 | 110.45% | No |
| SMR260116P00028000 | 11/4 11:01 AM | 28.00 | 2.41 | 2.41 | 2.83 | 0.00 | 0.00% | 2 | 208 | 111.38% | No |
| SMR260116P00029000 | 11/3 3:56 PM | 29.00 | 2.50 | 2.62 | 3.2 | 0.00 | 0.00% | 10 | 225 | 109.74% | No |
| SMR260116P00030000 | 11/5 2:36 PM | 30.00 | 3.35 | 3.1 | 3.45 | -0.45 | -11.84% | 5 | 1648 | 109.18% | No |
| SMR260116P00031000 | 11/4 1:26 PM | 31.00 | 4.02 | 3.5 | 3.9 | 0.00 | 0.00% | 47 | 516 | 109.33% | No |
| SMR260116P00032000 | 11/4 2:41 PM | 32.00 | 4.67 | 3.85 | 4.45 | 0.00 | 0.00% | 65 | 745 | 109.42% | No |
| SMR260116P00033000 | 11/4 3:57 PM | 33.00 | 5.35 | 4.5 | 4.95 | 0.00 | 0.00% | 18 | 308 | 111.21% | No |
| SMR260116P00034000 | 11/5 9:39 AM | 34.00 | 5.10 | 4.9 | 5.95 | -0.60 | -10.53% | 1 | 634 | 114.55% | No |
| SMR260116P00035000 | 11/5 2:59 PM | 35.00 | 5.52 | 5.3 | 5.85 | -0.75 | -11.96% | 6 | 3896 | 108.45% | No |
| SMR260116P00036000 | 11/5 2:59 PM | 36.00 | 6.19 | 5.95 | 6.5 | -0.66 | -9.64% | 11 | 171 | 110.16% | No |
| SMR260116P00037000 | 11/5 2:38 PM | 37.00 | 6.75 | 6.45 | 7.05 | -1.00 | -12.90% | 6 | 568 | 109.52% | No |
| SMR260116P00038000 | 11/5 3:58 PM | 38.00 | 7.40 | 7.25 | 7.45 | -0.60 | -7.50% | 2 | 280 | 109.72% | Yes |
| SMR260116P00039000 | 11/5 10:01 AM | 39.00 | 7.75 | 7.7 | 8.15 | -0.95 | -10.92% | 1 | 294 | 109.20% | Yes |
| SMR260116P00040000 | 11/4 3:36 PM | 40.00 | 9.35 | 8.35 | 8.9 | 0.00 | 0.00% | 75 | 1558 | 110.28% | Yes |
| SMR260116P00041000 | 11/5 2:38 PM | 41.00 | 9.28 | 8.15 | 9.65 | -0.77 | -7.66% | 3 | 757 | 104.71% | Yes |
| SMR260116P00042000 | 11/3 3:05 PM | 42.00 | 8.50 | 9.7 | 10.15 | 0.00 | 0.00% | 56 | 465 | 110.06% | Yes |
| SMR260116P00043000 | 11/5 10:58 AM | 43.00 | 10.42 | 10.1 | 11 | -0.68 | -6.13% | 3 | 153 | 109.18% | Yes |
| SMR260116P00044000 | 11/5 10:01 AM | 44.00 | 11.05 | 11.05 | 11.7 | -1.15 | -9.43% | 1 | 313 | 111.04% | Yes |
| SMR260116P00045000 | 11/5 11:43 AM | 45.00 | 12.03 | 11.7 | 12.5 | -0.92 | -7.10% | 4 | 379 | 111.18% | Yes |
| SMR260116P00046000 | 11/3 10:55 AM | 46.00 | 11.10 | 12.5 | 13.15 | 0.00 | 0.00% | 1 | 138 | 111.08% | Yes |
| SMR260116P00047000 | 11/5 11:38 AM | 47.00 | 13.69 | 13.15 | 14.15 | 1.09 | 8.65% | 1 | 138 | 112.31% | Yes |
| SMR260116P00048000 | 11/5 12:52 PM | 48.00 | 14.15 | 14 | 14.75 | -1.00 | -6.60% | 8 | 47 | 111.77% | Yes |
| SMR260116P00049000 | 10/30 2:18 PM | 49.00 | 12.45 | 14.55 | 15.55 | 0.00 | 0.00% | 11 | 125 | 110.30% | Yes |
| SMR260116P00050000 | 11/5 12:48 PM | 50.00 | 16.02 | 15.6 | 16.85 | 3.02 | 23.23% | 4 | 273 | 116.36% | Yes |
| SMR260116P00055000 | 11/3 12:46 PM | 55.00 | 17.76 | 19.7 | 20.35 | 0.00 | 0.00% | 5 | 76 | 111.99% | Yes |
| SMR260116P00060000 | 11/4 10:52 AM | 60.00 | 23.45 | 24 | 26 | 0.00 | 0.00% | 10 | 119 | 124.07% | Yes |
| SMR260116P00065000 | 10/30 3:35 PM | 65.00 | 25.37 | 28.5 | 29.4 | 0.00 | 0.00% | 28 | 29 | 115.04% | Yes |
| SMR260116P00070000 | 10/29 9:42 AM | 70.00 | 30.90 | 33.15 | 34.1 | 0.00 | 0.00% | 1 | 5 | 117.19% | Yes |
| SMR260116P00075000 | 10/16 11:24 AM | 75.00 | 29.15 | 37.4 | 38.8 | 0.00 | 0.00% | 5 | 31 | 111.96% | Yes |
| SMR260116P00080000 | 10/16 10:57 AM | 80.00 | 32.50 | 41.7 | 43.65 | 0.00 | 0.00% | 6 | 10 | 105.13% | Yes |
