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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR260320C00016000 | 10/29 12:30 PM | 16.00 | 28.05 | 20.85 | 24.85 | 0.00 | 0.00% | 2 | 3 | 117.77% | Yes |
| SMR260320C00017000 | 10/29 2:55 PM | 17.00 | 26.60 | 20.05 | 24.05 | 0.00 | 0.00% | 1 | 5 | 117.43% | Yes |
| SMR260320C00018000 | 10/28 9:30 AM | 18.00 | 23.45 | 19.2 | 22.75 | 0.00 | 0.00% | 6 | 45 | 108.11% | Yes |
| SMR260320C00019000 | 10/21 2:28 PM | 19.00 | 22.02 | 18.7 | 22.05 | 0.00 | 0.00% | 1 | 8 | 112.99% | Yes |
| SMR260320C00020000 | 11/5 1:08 PM | 20.00 | 20.00 | 17.8 | 21.75 | -0.35 | -1.72% | 12 | 57 | 116.21% | Yes |
| SMR260320C00021000 | 10/29 10:56 AM | 21.00 | 23.70 | 18.35 | 19.8 | 0.00 | 0.00% | 1 | 5 | 116.16% | Yes |
| SMR260320C00022000 | 11/4 9:33 AM | 22.00 | 19.50 | 16.7 | 19.85 | 0.00 | 0.00% | 1 | 2 | 113.55% | Yes |
| SMR260320C00023000 | 10/31 11:26 AM | 23.00 | 22.70 | 17.1 | 18.1 | 0.00 | 0.00% | 1 | 10 | 113.23% | Yes |
| SMR260320C00024000 | 10/14 9:58 AM | 24.00 | 21.59 | 16.4 | 17.55 | 0.00 | 0.00% | 0 | 1 | 113.48% | Yes |
| SMR260320C00025000 | 10/31 11:16 AM | 25.00 | 21.93 | 15.75 | 16.75 | 0.00 | 0.00% | 8 | 43 | 111.55% | Yes |
| SMR260320C00026000 | 11/3 11:01 AM | 26.00 | 18.81 | 14.95 | 16.15 | 0.00 | 0.00% | 4 | 32 | 109.86% | Yes |
| SMR260320C00027000 | 11/3 11:00 AM | 27.00 | 18.27 | 14.55 | 15.7 | 0.00 | 0.00% | 2 | 13 | 112.28% | Yes |
| SMR260320C00028000 | 11/3 1:00 PM | 28.00 | 17.67 | 14.15 | 15.3 | 0.00 | 0.00% | 22 | 22 | 114.50% | Yes |
| SMR260320C00029000 | 11/4 1:41 PM | 29.00 | 13.50 | 13.65 | 15.45 | 0.00 | 0.00% | 6 | 20 | 119.48% | Yes |
| SMR260320C00030000 | 11/4 1:39 PM | 30.00 | 13.40 | 12.65 | 14.05 | 0.00 | 0.00% | 1 | 121 | 109.77% | Yes |
| SMR260320C00031000 | 11/5 3:54 PM | 31.00 | 13.15 | 12.7 | 13.55 | -4.06 | -23.59% | 6 | 27 | 113.38% | Yes |
| SMR260320C00032000 | 11/4 10:45 AM | 32.00 | 14.00 | 12.2 | 13.05 | 0.00 | 0.00% | 5 | 31 | 112.99% | Yes |
| SMR260320C00033000 | 11/3 11:00 AM | 33.00 | 14.88 | 11.2 | 12.6 | 0.00 | 0.00% | 2 | 40 | 109.55% | Yes |
| SMR260320C00034000 | 10/28 12:49 PM | 34.00 | 15.15 | 10.95 | 12.1 | 0.00 | 0.00% | 18 | 45 | 110.38% | Yes |
| SMR260320C00035000 | 11/3 9:35 AM | 35.00 | 15.20 | 10.9 | 11.6 | 0.00 | 0.00% | 15 | 272 | 112.16% | Yes |
| SMR260320C00036000 | 11/4 3:54 PM | 36.00 | 10.95 | 10.65 | 11.2 | 1.03 | 10.38% | 1 | 110 | 113.09% | Yes |
| SMR260320C00037000 | 11/4 3:46 PM | 37.00 | 9.64 | 10.2 | 10.9 | 0.00 | 0.00% | 5 | 223 | 113.21% | Yes |
| SMR260320C00038000 | 11/5 3:41 PM | 38.00 | 10.15 | 9.85 | 10.45 | 0.70 | 7.41% | 12 | 208 | 112.89% | No |
| SMR260320C00039000 | 11/5 10:45 AM | 39.00 | 10.90 | 9.35 | 10.15 | 1.55 | 16.58% | 3 | 231 | 112.40% | No |
| SMR260320C00040000 | 11/5 10:59 AM | 40.00 | 9.85 | 9 | 9.85 | 1.35 | 15.88% | 3 | 407 | 112.60% | No |
| SMR260320C00041000 | 11/4 2:46 PM | 41.00 | 8.59 | 8.55 | 9.45 | 0.00 | 0.00% | 10 | 89 | 111.55% | No |
| SMR260320C00042000 | 11/5 1:58 PM | 42.00 | 8.80 | 8.5 | 9.15 | -1.20 | -12.00% | 3 | 1586 | 113.14% | No |
| SMR260320C00043000 | 11/4 3:06 PM | 43.00 | 8.16 | 8.05 | 8.9 | 0.00 | 0.00% | 7 | 201 | 112.65% | No |
| SMR260320C00044000 | 11/5 12:23 PM | 44.00 | 8.07 | 8.05 | 8.65 | -0.01 | -0.12% | 6 | 88 | 114.50% | No |
| SMR260320C00045000 | 11/5 11:20 AM | 45.00 | 7.70 | 7.75 | 8.45 | 0.70 | 10.00% | 5 | 199 | 114.84% | No |
| SMR260320C00046000 | 11/5 11:07 AM | 46.00 | 7.90 | 7.45 | 8.15 | -1.75 | -18.13% | 2 | 539 | 114.53% | No |
| SMR260320C00047000 | 11/5 10:43 AM | 47.00 | 8.00 | 7.1 | 7.7 | -0.40 | -4.76% | 4 | 59 | 113.01% | No |
| SMR260320C00048000 | 11/3 11:37 AM | 48.00 | 8.85 | 6.95 | 7.6 | 0.00 | 0.00% | 9 | 101 | 114.38% | No |
| SMR260320C00049000 | 11/5 12:23 PM | 49.00 | 6.87 | 6.75 | 7.35 | -0.03 | -0.43% | 1 | 141 | 114.55% | No |
| SMR260320C00050000 | 11/5 11:50 AM | 50.00 | 6.72 | 6.5 | 7.2 | -0.68 | -9.19% | 23 | 536 | 114.89% | No |
| SMR260320C00055000 | 11/5 2:25 PM | 55.00 | 5.85 | 5.55 | 6.3 | 0.06 | 1.04% | 22 | 553 | 116.16% | No |
| SMR260320C00060000 | 11/5 3:24 PM | 60.00 | 5.10 | 4.75 | 5.95 | 0.30 | 6.25% | 31 | 2068 | 119.46% | No |
| SMR260320C00065000 | 11/4 3:59 PM | 65.00 | 3.83 | 3.5 | 4.65 | 0.00 | 0.00% | 53 | 244 | 113.04% | No |
| SMR260320C00070000 | 11/5 10:43 AM | 70.00 | 4.13 | 3.65 | 4.1 | 0.58 | 16.34% | 1 | 1123 | 117.94% | No |
| SMR260320C00075000 | 11/4 10:38 AM | 75.00 | 3.95 | 3.2 | 3.7 | 0.00 | 0.00% | 25 | 1174 | 119.14% | No |
| SMR260320C00080000 | 11/5 3:04 PM | 80.00 | 3.00 | 2.84 | 3.3 | -0.55 | -15.49% | 18 | 1535 | 120.00% | No |
| SMR260320C00085000 | 11/5 12:39 PM | 85.00 | 2.71 | 2.53 | 3.1 | 0.11 | 4.23% | 100 | 64 | 121.80% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR260320P00016000 | 10/29 9:43 AM | 16.00 | 0.55 | 0.08 | 1.45 | 0.00 | 0.00% | 1 | 72 | 111.08% | No |
| SMR260320P00017000 | 11/3 1:26 PM | 17.00 | 0.76 | 0.23 | 1.43 | 0.00 | 0.00% | 2 | 6 | 106.79% | No |
| SMR260320P00018000 | 11/3 12:53 PM | 18.00 | 0.90 | 0.53 | 1.8 | 0.00 | 0.00% | 1 | 7 | 111.23% | No |
| SMR260320P00019000 | 11/4 3:49 PM | 19.00 | 1.50 | 1.06 | 1.55 | 0.00 | 0.00% | 5 | 1030 | 108.59% | No |
| SMR260320P00020000 | 10/30 11:24 AM | 20.00 | 1.23 | 1.32 | 1.79 | 0.00 | 0.00% | 2 | 65 | 108.59% | No |
| SMR260320P00021000 | 10/27 1:33 PM | 21.00 | 1.74 | 1.71 | 2.07 | 0.00 | 0.00% | 1 | 12 | 110.01% | No |
| SMR260320P00022000 | 10/30 3:26 PM | 22.00 | 1.67 | 1.43 | 2.81 | 0.00 | 0.00% | 1 | 11 | 108.45% | No |
| SMR260320P00023000 | 11/4 12:40 PM | 23.00 | 2.46 | 2.29 | 2.61 | 0.00 | 0.00% | 157 | 156 | 108.59% | No |
| SMR260320P00024000 | 11/5 11:53 AM | 24.00 | 2.98 | 2.59 | 2.98 | 0.34 | 12.88% | 170 | 133 | 108.37% | No |
| SMR260320P00025000 | 11/5 2:42 PM | 25.00 | 3.10 | 2.99 | 3.3 | -0.05 | -1.59% | 173 | 563 | 108.20% | No |
| SMR260320P00026000 | 11/5 3:15 PM | 26.00 | 3.49 | 3.3 | 3.65 | 0.07 | 2.05% | 42 | 40 | 107.20% | No |
| SMR260320P00027000 | 11/5 3:15 PM | 27.00 | 3.91 | 3.75 | 4.1 | -0.19 | -4.63% | 42 | 392 | 107.79% | No |
| SMR260320P00028000 | 11/4 3:49 PM | 28.00 | 4.75 | 4.15 | 5.05 | 0.00 | 0.00% | 55 | 318 | 111.35% | No |
| SMR260320P00029000 | 11/5 1:58 PM | 29.00 | 4.80 | 4.6 | 5.75 | 0.21 | 4.58% | 4 | 66 | 112.89% | No |
| SMR260320P00030000 | 11/5 1:58 PM | 30.00 | 5.30 | 5.1 | 5.55 | -0.35 | -6.19% | 4 | 592 | 108.20% | No |
| SMR260320P00031000 | 11/5 12:24 PM | 31.00 | 5.80 | 5.55 | 6.55 | -0.43 | -6.90% | 2 | 554 | 111.21% | No |
| SMR260320P00032000 | 11/5 2:44 PM | 32.00 | 6.24 | 6.05 | 7.1 | -0.26 | -4.00% | 107 | 51 | 111.18% | No |
| SMR260320P00033000 | 11/5 2:44 PM | 33.00 | 6.79 | 6.65 | 7.65 | -0.61 | -8.24% | 102 | 296 | 111.57% | No |
| SMR260320P00034000 | 11/5 3:29 PM | 34.00 | 7.35 | 7.1 | 8.4 | 0.26 | 3.67% | 58 | 539 | 112.04% | No |
| SMR260320P00035000 | 11/5 3:00 PM | 35.00 | 8.01 | 7.6 | 8.35 | 0.96 | 13.62% | 57 | 265 | 107.76% | No |
| SMR260320P00036000 | 11/4 1:03 PM | 36.00 | 8.63 | 8.3 | 9.5 | 0.00 | 0.00% | 3 | 802 | 111.72% | No |
| SMR260320P00037000 | 11/4 3:52 PM | 37.00 | 10.10 | 8.8 | 9.6 | 0.00 | 0.00% | 1 | 140 | 108.11% | No |
| SMR260320P00038000 | 11/4 2:44 PM | 38.00 | 10.05 | 9.5 | 10.8 | 0.00 | 0.00% | 9 | 162 | 111.87% | Yes |
| SMR260320P00039000 | 11/4 2:44 PM | 39.00 | 10.99 | 10.15 | 10.65 | 0.00 | 0.00% | 9 | 177 | 107.42% | Yes |
| SMR260320P00040000 | 10/31 3:09 PM | 40.00 | 9.20 | 10.8 | 11.4 | 0.00 | 0.00% | 2 | 131 | 107.96% | Yes |
| SMR260320P00041000 | 11/3 11:20 AM | 41.00 | 10.55 | 11.5 | 12.05 | 0.00 | 0.00% | 2 | 525 | 108.06% | Yes |
| SMR260320P00042000 | 11/5 3:32 PM | 42.00 | 12.45 | 12.15 | 12.75 | 1.60 | 14.75% | 1 | 519 | 108.01% | Yes |
| SMR260320P00043000 | 10/30 11:59 AM | 43.00 | 11.05 | 12.85 | 13.35 | 0.00 | 0.00% | 7 | 77 | 107.54% | Yes |
| SMR260320P00044000 | 10/31 10:22 AM | 44.00 | 11.50 | 13.45 | 14.2 | 0.00 | 0.00% | 3 | 193 | 107.78% | Yes |
| SMR260320P00045000 | 11/3 3:49 PM | 45.00 | 13.20 | 14.05 | 14.9 | 0.00 | 0.00% | 2 | 445 | 107.06% | Yes |
| SMR260320P00046000 | 10/20 2:11 PM | 46.00 | 12.75 | 14.85 | 15.5 | 0.00 | 0.00% | 18 | 50 | 106.76% | Yes |
| SMR260320P00047000 | 10/30 3:35 PM | 47.00 | 13.85 | 15.65 | 16.4 | 0.00 | 0.00% | 40 | 76 | 107.96% | Yes |
| SMR260320P00048000 | 10/29 10:16 AM | 48.00 | 14.70 | 16.4 | 17.1 | 0.00 | 0.00% | 3 | 18 | 107.70% | Yes |
| SMR260320P00049000 | 10/29 10:19 AM | 49.00 | 15.25 | 17.15 | 18.15 | 0.00 | 0.00% | 7 | 181 | 109.23% | Yes |
| SMR260320P00050000 | 10/31 10:24 AM | 50.00 | 15.50 | 17.65 | 18.5 | 0.00 | 0.00% | 3 | 100 | 105.49% | Yes |
| SMR260320P00055000 | 10/31 10:14 AM | 55.00 | 18.75 | 21.65 | 22.55 | 0.00 | 0.00% | 1 | 83 | 106.01% | Yes |
| SMR260320P00060000 | 11/3 11:22 AM | 60.00 | 24.41 | 26.05 | 26.85 | 0.00 | 0.00% | 20 | 41 | 108.15% | Yes |
| SMR260320P00065000 | 10/31 10:26 AM | 65.00 | 27.10 | 30.35 | 31.3 | 0.00 | 0.00% | 1 | 103 | 108.96% | Yes |
| SMR260320P00070000 | 10/31 10:28 AM | 70.00 | 31.50 | 34.8 | 35.9 | 0.00 | 0.00% | 34 | 79 | 110.25% | Yes |
| SMR260320P00080000 | 10/30 12:47 PM | 80.00 | 39.70 | 43.85 | 44.85 | 0.00 | 0.00% | 65 | 72 | 108.57% | Yes |
| SMR260320P00085000 | 10/30 12:47 PM | 85.00 | 44.30 | 48.55 | 49.6 | 0.00 | 0.00% | 0 | 1 | 109.45% | Yes |
