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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR260220C00016000 | 11/4 9:36 AM | 16.00 | 23.60 | 20.8 | 24.55 | 0.00 | 0.00% | 1 | 17 | 124.76% | Yes |
| SMR260220C00017000 | 10/6 9:47 AM | 17.00 | 26.25 | 19.85 | 23.75 | 0.00 | 0.00% | 1 | 3 | 122.36% | Yes |
| SMR260220C00018000 | 11/3 11:01 AM | 18.00 | 24.21 | 19.15 | 22.45 | 0.00 | 0.00% | 2 | 24 | 114.99% | Yes |
| SMR260220C00019000 | 10/24 10:23 AM | 19.00 | 21.50 | 19 | 21.65 | 0.00 | 0.00% | 7 | 7 | 125.39% | Yes |
| SMR260220C00020000 | 11/3 2:58 PM | 20.00 | 22.50 | 18.3 | 20.65 | 0.00 | 0.00% | 1 | 38 | 122.27% | Yes |
| SMR260220C00021000 | 10/8 3:56 PM | 21.00 | 18.85 | 16.55 | 20.1 | 0.00 | 0.00% | 1 | 2 | 110.89% | Yes |
| SMR260220C00022000 | 10/29 11:59 AM | 22.00 | 23.15 | 16.75 | 18.3 | 0.00 | 0.00% | 1 | 4 | 109.38% | Yes |
| SMR260220C00023000 | 11/3 11:01 AM | 23.00 | 20.26 | 15.35 | 18.4 | 0.00 | 0.00% | 40 | 64 | 111.04% | Yes |
| SMR260220C00024000 | 9/8 10:16 AM | 24.00 | 13.45 | 0 | 0 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| SMR260220C00025000 | 11/3 9:45 AM | 25.00 | 20.50 | 15.2 | 16.05 | 0.00 | 0.00% | 15 | 30 | 113.09% | Yes |
| SMR260220C00026000 | 10/13 2:21 PM | 26.00 | 20.96 | 14.25 | 15.3 | 0.00 | 0.00% | 3 | 5 | 109.03% | Yes |
| SMR260220C00027000 | 10/28 10:21 AM | 27.00 | 18.50 | 13.55 | 14.8 | 0.00 | 0.00% | 2 | 3 | 109.42% | Yes |
| SMR260220C00028000 | 11/5 11:01 AM | 28.00 | 14.22 | 13.35 | 14.1 | -7.34 | -34.04% | 1 | 3 | 111.91% | Yes |
| SMR260220C00029000 | 11/4 2:48 PM | 29.00 | 12.25 | 12.55 | 13.6 | 0.00 | 0.00% | 2 | 25 | 110.57% | Yes |
| SMR260220C00030000 | 11/5 12:45 PM | 30.00 | 12.40 | 12.2 | 12.95 | -2.60 | -17.33% | 12 | 56 | 111.30% | Yes |
| SMR260220C00031000 | 11/3 2:21 PM | 31.00 | 14.90 | 11.5 | 12.45 | 0.00 | 0.00% | 29 | 28 | 110.16% | Yes |
| SMR260220C00032000 | 11/5 12:45 PM | 32.00 | 11.40 | 11.1 | 12 | 0.20 | 1.79% | 4 | 208 | 111.33% | Yes |
| SMR260220C00033000 | 10/28 12:26 PM | 33.00 | 15.60 | 10.65 | 11.9 | 0.00 | 0.00% | 200 | 87 | 114.23% | Yes |
| SMR260220C00034000 | 11/5 1:06 PM | 34.00 | 10.50 | 9.95 | 10.85 | -0.50 | -4.55% | 23 | 149 | 108.50% | Yes |
| SMR260220C00035000 | 11/4 1:38 PM | 35.00 | 9.84 | 9.7 | 10.65 | 0.00 | 0.00% | 2 | 301 | 111.48% | Yes |
| SMR260220C00036000 | 11/5 3:06 PM | 36.00 | 9.77 | 9.45 | 10.1 | 0.54 | 5.85% | 2 | 131 | 111.79% | Yes |
| SMR260220C00037000 | 11/5 12:50 PM | 37.00 | 9.25 | 9 | 9.8 | 0.55 | 6.32% | 26 | 269 | 112.18% | Yes |
| SMR260220C00038000 | 11/5 2:03 PM | 38.00 | 8.83 | 8.65 | 9.35 | 0.53 | 6.39% | 27 | 330 | 112.01% | No |
| SMR260220C00039000 | 11/4 2:55 PM | 39.00 | 8.08 | 8.3 | 8.95 | 0.00 | 0.00% | 84 | 336 | 111.96% | No |
| SMR260220C00040000 | 11/5 3:08 PM | 40.00 | 8.35 | 8 | 8.55 | 0.90 | 12.08% | 24 | 648 | 112.04% | No |
| SMR260220C00041000 | 11/4 10:59 AM | 41.00 | 9.00 | 7.65 | 8.55 | 0.00 | 0.00% | 39 | 231 | 114.09% | No |
| SMR260220C00042000 | 11/5 12:26 PM | 42.00 | 7.68 | 7.15 | 7.9 | 0.78 | 11.30% | 1 | 300 | 110.99% | No |
| SMR260220C00043000 | 11/5 3:49 PM | 43.00 | 7.20 | 6.85 | 7.8 | 0.61 | 9.26% | 3 | 208 | 112.38% | No |
| SMR260220C00044000 | 11/5 1:50 PM | 44.00 | 7.00 | 6.75 | 7.45 | -2.60 | -27.08% | 2 | 221 | 113.26% | No |
| SMR260220C00045000 | 11/5 1:54 PM | 45.00 | 6.83 | 6.5 | 7 | 0.83 | 13.83% | 3 | 473 | 112.48% | No |
| SMR260220C00046000 | 11/5 1:54 PM | 46.00 | 6.43 | 6.15 | 6.75 | -1.77 | -21.59% | 3 | 738 | 112.13% | No |
| SMR260220C00047000 | 11/4 12:05 PM | 47.00 | 7.00 | 6 | 6.55 | 0.00 | 0.00% | 1 | 384 | 113.18% | No |
| SMR260220C00048000 | 11/4 9:32 AM | 48.00 | 6.70 | 5.65 | 6.25 | 0.00 | 0.00% | 60 | 87 | 112.28% | No |
| SMR260220C00049000 | 11/4 9:32 AM | 49.00 | 6.50 | 5.45 | 6.1 | 0.00 | 0.00% | 2 | 42 | 113.06% | No |
| SMR260220C00050000 | 11/5 1:38 PM | 50.00 | 5.68 | 5.35 | 5.7 | 0.53 | 10.29% | 8 | 4188 | 112.79% | No |
| SMR260220C00055000 | 11/5 11:15 AM | 55.00 | 4.60 | 3.7 | 4.95 | 0.05 | 1.10% | 2 | 659 | 110.33% | No |
| SMR260220C00060000 | 11/5 3:31 PM | 60.00 | 3.80 | 3.75 | 4.25 | 0.00 | 0.00% | 6 | 442 | 116.70% | No |
| SMR260220C00065000 | 11/3 3:25 PM | 65.00 | 4.45 | 3.25 | 3.9 | 0.00 | 0.00% | 2 | 130 | 120.17% | No |
| SMR260220C00070000 | 11/5 12:44 PM | 70.00 | 2.75 | 2.81 | 3.1 | -1.05 | -27.63% | 1 | 139 | 119.34% | No |
| SMR260220C00075000 | 11/5 3:57 PM | 75.00 | 2.57 | 2.48 | 2.77 | -1.93 | -42.89% | 1 | 141 | 121.44% | No |
| SMR260220C00080000 | 11/5 10:19 AM | 80.00 | 2.27 | 2.16 | 2.53 | 0.31 | 15.82% | 24 | 268 | 123.32% | No |
| SMR260220C00085000 | 11/3 12:03 PM | 85.00 | 2.74 | 1.89 | 2.27 | 0.00 | 0.00% | 2 | 107 | 124.56% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR260220P00016000 | 10/24 10:35 AM | 16.00 | 0.58 | 0.01 | 1.35 | 0.00 | 0.00% | 2 | 63 | 120.90% | No |
| SMR260220P00017000 | 11/4 9:37 AM | 17.00 | 0.65 | 0.25 | 1.35 | 0.00 | 0.00% | 3 | 613 | 118.65% | No |
| SMR260220P00018000 | 11/5 9:44 AM | 18.00 | 0.68 | 0.54 | 0.87 | 0.10 | 17.24% | 6 | 65 | 107.62% | No |
| SMR260220P00019000 | 10/22 9:54 AM | 19.00 | 1.11 | 0.71 | 1.19 | 0.00 | 0.00% | 1 | 4 | 110.16% | No |
| SMR260220P00020000 | 11/4 9:32 AM | 20.00 | 1.06 | 0.91 | 1.27 | 0.00 | 0.00% | 1 | 122 | 108.06% | No |
| SMR260220P00021000 | 11/4 1:47 PM | 21.00 | 1.43 | 1.1 | 1.63 | 0.00 | 0.00% | 4 | 60 | 109.52% | No |
| SMR260220P00022000 | 11/5 12:31 PM | 22.00 | 1.60 | 1.32 | 1.74 | 0.35 | 28.00% | 2 | 13 | 107.18% | No |
| SMR260220P00023000 | 11/5 11:57 AM | 23.00 | 1.87 | 1.59 | 2.67 | 0.28 | 17.61% | 10 | 189 | 114.82% | No |
| SMR260220P00024000 | 11/5 11:57 AM | 24.00 | 2.17 | 1.89 | 2.29 | -0.11 | -4.82% | 10 | 303 | 107.03% | No |
| SMR260220P00025000 | 11/5 12:52 PM | 25.00 | 2.39 | 2.2 | 2.57 | -0.43 | -15.25% | 6 | 990 | 106.49% | No |
| SMR260220P00026000 | 11/5 11:57 AM | 26.00 | 2.89 | 2.65 | 3.25 | -0.10 | -3.34% | 2 | 2183 | 110.64% | No |
| SMR260220P00027000 | 11/4 12:04 PM | 27.00 | 3.05 | 3 | 3.3 | 0.00 | 0.00% | 1 | 629 | 107.40% | No |
| SMR260220P00028000 | 11/5 3:20 PM | 28.00 | 3.60 | 3.4 | 4 | -0.40 | -10.00% | 106 | 2358 | 109.99% | No |
| SMR260220P00029000 | 11/5 3:20 PM | 29.00 | 4.02 | 3.8 | 4.55 | -0.25 | -5.85% | 86 | 15 | 110.74% | No |
| SMR260220P00030000 | 11/4 2:47 PM | 30.00 | 4.79 | 4.1 | 4.55 | 0.00 | 0.00% | 1 | 368 | 106.06% | No |
| SMR260220P00031000 | 11/5 2:52 PM | 31.00 | 4.80 | 4.65 | 5.55 | 0.57 | 13.48% | 7 | 63 | 110.69% | No |
| SMR260220P00032000 | 11/5 2:52 PM | 32.00 | 5.28 | 5.1 | 6.15 | 0.00 | 0.00% | 4 | 59 | 111.13% | No |
| SMR260220P00033000 | 11/5 11:59 AM | 33.00 | 5.83 | 5.5 | 5.95 | -0.51 | -8.04% | 2 | 252 | 105.25% | No |
| SMR260220P00034000 | 11/5 11:59 AM | 34.00 | 6.37 | 6 | 6.5 | -0.80 | -11.16% | 2 | 293 | 105.23% | No |
| SMR260220P00035000 | 11/5 9:43 AM | 35.00 | 7.04 | 6.7 | 7.65 | -0.51 | -6.75% | 3 | 457 | 110.28% | No |
| SMR260220P00036000 | 11/4 2:49 PM | 36.00 | 7.86 | 7.25 | 7.7 | -0.29 | -3.56% | 1 | 260 | 106.67% | No |
| SMR260220P00037000 | 11/5 3:32 PM | 37.00 | 8.10 | 7.85 | 8.35 | -0.65 | -7.43% | 4 | 208 | 107.15% | No |
| SMR260220P00038000 | 11/5 1:53 PM | 38.00 | 8.65 | 8.45 | 8.9 | -0.75 | -7.98% | 7 | 146 | 106.74% | Yes |
| SMR260220P00039000 | 11/4 2:48 PM | 39.00 | 10.09 | 9.05 | 9.75 | 0.00 | 0.00% | 35 | 117 | 108.01% | Yes |
| SMR260220P00040000 | 11/5 2:38 PM | 40.00 | 10.00 | 9.7 | 10.3 | -1.00 | -9.09% | 3 | 397 | 107.50% | Yes |
| SMR260220P00041000 | 11/4 12:56 PM | 41.00 | 10.85 | 10.3 | 10.85 | 0.00 | 0.00% | 237 | 256 | 106.47% | Yes |
| SMR260220P00042000 | 11/4 2:33 PM | 42.00 | 11.85 | 11.05 | 11.55 | 0.00 | 0.00% | 8 | 83 | 107.13% | Yes |
| SMR260220P00043000 | 11/4 10:15 AM | 43.00 | 11.86 | 11.7 | 12.5 | 0.00 | 0.00% | 2 | 51 | 108.52% | Yes |
| SMR260220P00044000 | 11/4 10:59 AM | 44.00 | 12.10 | 12.35 | 12.95 | 0.00 | 0.00% | 1 | 245 | 106.67% | Yes |
| SMR260220P00045000 | 11/4 12:15 PM | 45.00 | 13.62 | 13.2 | 13.8 | 0.00 | 0.00% | 16 | 45 | 108.33% | Yes |
| SMR260220P00046000 | 11/5 12:36 PM | 46.00 | 14.41 | 13.7 | 14.6 | -0.54 | -3.61% | 1 | 289 | 107.40% | Yes |
| SMR260220P00047000 | 11/4 12:50 PM | 47.00 | 15.15 | 14.6 | 15.3 | 0.00 | 0.00% | 2 | 26 | 108.13% | Yes |
| SMR260220P00048000 | 11/3 10:27 AM | 48.00 | 13.95 | 14.1 | 17.6 | 0.00 | 0.00% | 6 | 28 | 109.96% | Yes |
| SMR260220P00049000 | 11/4 12:53 PM | 49.00 | 16.75 | 16.1 | 16.8 | 0.00 | 0.00% | 28 | 85 | 107.96% | Yes |
| SMR260220P00050000 | 11/4 3:36 PM | 50.00 | 18.10 | 16.8 | 17.6 | 0.00 | 0.00% | 13 | 71 | 107.69% | Yes |
| SMR260220P00055000 | 11/5 2:27 PM | 55.00 | 21.17 | 20.9 | 22.45 | -0.97 | -4.38% | 3 | 252 | 113.67% | Yes |
| SMR260220P00060000 | 10/30 3:35 PM | 60.00 | 22.50 | 25.15 | 25.85 | 0.00 | 0.00% | 45 | 51 | 108.77% | Yes |
| SMR260220P00065000 | 10/30 11:21 AM | 65.00 | 26.05 | 29.4 | 30.35 | 0.00 | 0.00% | 13 | 31 | 108.89% | Yes |
| SMR260220P00070000 | 10/30 12:47 PM | 70.00 | 30.05 | 33.65 | 36.2 | 0.00 | 0.00% | 42 | 39 | 117.58% | Yes |
| SMR260220P00080000 | 10/30 12:47 PM | 80.00 | 38.88 | 43.15 | 45.55 | 0.00 | 0.00% | 36 | 55 | 121.92% | Yes |
| SMR260220P00085000 | 10/30 11:22 AM | 85.00 | 43.55 | 47.85 | 48.9 | 0.00 | 0.00% | 0 | 1 | 109.23% | Yes |
