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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR260417C00016000 | 10/29 9:33 AM | 16.00 | 27.85 | 21.15 | 24.75 | 0.00 | 0.00% | 5 | 8 | 110.45% | Yes |
| SMR260417C00017000 | 10/29 12:30 PM | 17.00 | 27.45 | 20.4 | 24.3 | 0.00 | 0.00% | 5 | 4 | 115.38% | Yes |
| SMR260417C00018000 | 9/29 10:50 AM | 18.00 | 24.00 | 25.1 | 28 | 0.00 | 0.00% | 0 | 1 | 221.63% | Yes |
| SMR260417C00019000 | 11/3 2:54 PM | 19.00 | 24.45 | 18.9 | 22.5 | 0.00 | 0.00% | 2 | 3 | 110.55% | Yes |
| SMR260417C00020000 | 10/31 11:32 AM | 20.00 | 25.86 | 19.65 | 21 | 0.00 | 0.00% | 2 | 12 | 117.38% | Yes |
| SMR260417C00021000 | 11/4 1:13 PM | 21.00 | 19.00 | 18.6 | 20.25 | 0.00 | 0.00% | 2 | 2 | 112.60% | Yes |
| SMR260417C00022000 | 11/3 1:24 PM | 22.00 | 22.00 | 18.2 | 20.3 | 0.00 | 0.00% | 2 | 7 | 121.05% | Yes |
| SMR260417C00023000 | 10/30 11:22 AM | 23.00 | 23.60 | 17.6 | 19.5 | 0.00 | 0.00% | 2 | 3 | 119.29% | Yes |
| SMR260417C00024000 | 11/4 3:46 PM | 24.00 | 16.35 | 16.95 | 18.05 | 0.00 | 0.00% | 2 | 10 | 111.77% | Yes |
| SMR260417C00025000 | 11/3 11:00 AM | 25.00 | 20.10 | 16.2 | 17.45 | 0.00 | 0.00% | 2 | 110 | 110.40% | Yes |
| SMR260417C00026000 | 11/3 11:00 AM | 26.00 | 19.46 | 15.8 | 16.9 | 0.00 | 0.00% | 2 | 12 | 111.72% | Yes |
| SMR260417C00027000 | 11/5 10:57 AM | 27.00 | 16.50 | 15.35 | 16.3 | -2.90 | -14.95% | 2 | 208 | 111.96% | Yes |
| SMR260417C00028000 | 10/30 2:25 PM | 28.00 | 20.25 | 14.75 | 15.85 | 0.00 | 0.00% | 4 | 18 | 111.91% | Yes |
| SMR260417C00029000 | 10/28 10:37 AM | 29.00 | 18.40 | 14.05 | 15.25 | 0.00 | 0.00% | 2 | 0 | 110.03% | Yes |
| SMR260417C00030000 | 11/5 3:02 PM | 30.00 | 14.35 | 13.85 | 14.6 | -2.48 | -14.74% | 1 | 121 | 110.84% | Yes |
| SMR260417C00031000 | 11/4 2:36 PM | 31.00 | 13.12 | 13.35 | 14.4 | 0.00 | 0.00% | 20 | 12 | 112.28% | Yes |
| SMR260417C00032000 | 11/4 2:51 PM | 32.00 | 12.50 | 12.65 | 13.8 | 0.00 | 0.00% | 9 | 27 | 109.91% | Yes |
| SMR260417C00033000 | 11/4 3:39 PM | 33.00 | 12.12 | 12.4 | 13.35 | 0.00 | 0.00% | 3 | 41 | 110.91% | Yes |
| SMR260417C00034000 | 11/4 2:36 PM | 34.00 | 11.96 | 12.2 | 12.95 | 0.00 | 0.00% | 46 | 53 | 112.26% | Yes |
| SMR260417C00035000 | 11/5 12:13 PM | 35.00 | 11.75 | 11.7 | 12.5 | 0.25 | 2.17% | 1 | 44 | 111.45% | Yes |
| SMR260417C00036000 | 11/5 3:49 PM | 36.00 | 11.68 | 9.9 | 12.05 | 0.53 | 4.75% | 34 | 259 | 103.44% | Yes |
| SMR260417C00037000 | 11/4 3:42 PM | 37.00 | 10.50 | 10.95 | 11.8 | 0.00 | 0.00% | 11 | 85 | 111.84% | Yes |
| SMR260417C00038000 | 11/5 3:59 PM | 38.00 | 11.05 | 10.65 | 11.4 | -0.50 | -4.33% | 3 | 81 | 111.95% | No |
| SMR260417C00039000 | 11/5 9:44 AM | 39.00 | 11.50 | 10.4 | 10.95 | -1.70 | -12.88% | 1 | 57 | 111.91% | No |
| SMR260417C00040000 | 11/4 2:36 PM | 40.00 | 9.80 | 9.9 | 11.4 | 0.00 | 0.00% | 9 | 428 | 115.11% | No |
| SMR260417C00041000 | 11/4 3:32 PM | 41.00 | 9.37 | 9.75 | 11.3 | 0.00 | 0.00% | 45 | 186 | 117.11% | No |
| SMR260417C00042000 | 11/5 11:40 AM | 42.00 | 9.70 | 9.5 | 10.5 | 0.70 | 7.78% | 1 | 34 | 114.89% | No |
| SMR260417C00043000 | 11/5 10:02 AM | 43.00 | 10.00 | 9.2 | 9.75 | 1.25 | 14.29% | 2 | 90 | 112.57% | No |
| SMR260417C00044000 | 11/3 2:27 PM | 44.00 | 11.42 | 8.7 | 9.6 | 0.00 | 0.00% | 22 | 70 | 112.21% | No |
| SMR260417C00045000 | 11/5 2:18 PM | 45.00 | 8.97 | 8.6 | 9.35 | -1.88 | -17.33% | 19 | 120 | 113.23% | No |
| SMR260417C00046000 | 11/3 2:25 PM | 46.00 | 10.85 | 8.2 | 8.95 | 0.00 | 0.00% | 9 | 24 | 111.91% | No |
| SMR260417C00047000 | 10/30 9:32 AM | 47.00 | 11.40 | 7.05 | 10.45 | 0.00 | 0.00% | 3 | 120 | 116.24% | No |
| SMR260417C00048000 | 10/29 9:32 AM | 48.00 | 10.55 | 7.75 | 9.15 | 0.00 | 0.00% | 1 | 42 | 115.72% | No |
| SMR260417C00049000 | 11/3 2:27 PM | 49.00 | 9.94 | 7.65 | 8.2 | 0.00 | 0.00% | 2 | 42 | 112.92% | No |
| SMR260417C00050000 | 11/5 1:05 PM | 50.00 | 7.75 | 7.45 | 8.05 | 0.55 | 7.64% | 4 | 166 | 113.48% | No |
| SMR260417C00055000 | 11/5 12:58 PM | 55.00 | 6.75 | 5.55 | 6.95 | -0.42 | -5.86% | 3 | 64 | 108.96% | No |
| SMR260417C00060000 | 11/4 2:36 PM | 60.00 | 5.81 | 5.65 | 6.2 | 0.00 | 0.00% | 5 | 104 | 114.58% | No |
| SMR260417C00065000 | 11/4 11:24 AM | 65.00 | 5.75 | 4.9 | 5.45 | 0.00 | 0.00% | 1 | 136 | 114.58% | No |
| SMR260417C00070000 | 11/5 11:12 AM | 70.00 | 4.65 | 4.3 | 4.9 | -0.55 | -10.58% | 9 | 632 | 115.28% | No |
| SMR260417C00075000 | 11/5 1:59 PM | 75.00 | 4.17 | 3.9 | 4.35 | -1.97 | -32.08% | 1 | 131 | 116.14% | No |
| SMR260417C00080000 | 11/5 11:01 AM | 80.00 | 3.85 | 3.5 | 4.1 | -0.80 | -17.20% | 1 | 570 | 117.90% | No |
| SMR260417C00085000 | 11/5 10:40 AM | 85.00 | 3.45 | 3.15 | 3.6 | -0.80 | -18.82% | 3 | 87 | 117.82% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR260417P00016000 | 11/4 3:14 PM | 16.00 | 1.09 | 0.94 | 1.1 | 0.00 | 0.00% | 4 | 23 | 109.86% | No |
| SMR260417P00017000 | 11/3 12:40 PM | 17.00 | 1.05 | 0.52 | 2.13 | 0.00 | 0.00% | 1 | 9 | 112.21% | No |
| SMR260417P00018000 | 10/3 3:27 PM | 18.00 | 1.03 | 0.7 | 2.58 | 0.00 | 0.00% | 10 | 12 | 113.67% | No |
| SMR260417P00019000 | 10/22 3:46 PM | 19.00 | 2.11 | 1.41 | 1.96 | 0.00 | 0.00% | 3 | 4 | 108.11% | No |
| SMR260417P00020000 | 11/5 11:38 AM | 20.00 | 1.90 | 1.87 | 2.1 | -0.48 | -20.17% | 505 | 102 | 108.37% | No |
| SMR260417P00021000 | 10/22 11:54 AM | 21.00 | 2.57 | 2 | 2.52 | 0.00 | 0.00% | 1 | 2 | 107.62% | No |
| SMR260417P00022000 | 11/5 12:10 PM | 22.00 | 2.65 | 2.41 | 2.84 | 0.52 | 24.41% | 22 | 1002 | 108.20% | No |
| SMR260417P00023000 | 11/5 1:16 PM | 23.00 | 3.08 | 2.74 | 3.1 | -0.07 | -2.22% | 24 | 41 | 107.08% | No |
| SMR260417P00024000 | 11/5 1:16 PM | 24.00 | 3.45 | 3.15 | 4 | 0.31 | 9.87% | 34 | 13 | 111.57% | No |
| SMR260417P00025000 | 11/5 11:36 AM | 25.00 | 3.70 | 3.5 | 4.05 | -0.21 | -5.37% | 32 | 45 | 108.25% | No |
| SMR260417P00026000 | 11/5 1:47 PM | 26.00 | 4.05 | 3.85 | 4.3 | 0.04 | 1.00% | 2 | 333 | 106.42% | No |
| SMR260417P00027000 | 11/5 3:19 PM | 27.00 | 4.54 | 4.3 | 4.75 | 0.27 | 6.32% | 130 | 56 | 106.54% | No |
| SMR260417P00028000 | 11/5 3:19 PM | 28.00 | 5.01 | 4.8 | 5.3 | 0.31 | 6.60% | 128 | 28 | 107.37% | No |
| SMR260417P00029000 | 11/5 11:49 AM | 29.00 | 5.47 | 5.05 | 5.85 | -0.45 | -7.60% | 74 | 19 | 106.30% | No |
| SMR260417P00030000 | 11/5 12:22 PM | 30.00 | 6.02 | 5.7 | 6.15 | -0.48 | -7.38% | 176 | 91 | 105.96% | No |
| SMR260417P00031000 | 11/5 12:22 PM | 31.00 | 6.57 | 6.1 | 7.7 | -0.35 | -5.06% | 102 | 2147 | 111.50% | No |
| SMR260417P00032000 | 11/5 11:41 AM | 32.00 | 6.97 | 6.7 | 7.2 | -0.51 | -6.82% | 2 | 94 | 105.62% | No |
| SMR260417P00033000 | 11/5 11:41 AM | 33.00 | 7.55 | 7.25 | 8.7 | -0.53 | -6.56% | 2 | 119 | 111.05% | No |
| SMR260417P00034000 | 11/4 3:41 PM | 34.00 | 8.70 | 7.85 | 8.95 | 0.00 | 0.00% | 34 | 125 | 109.28% | No |
| SMR260417P00035000 | 11/5 10:54 AM | 35.00 | 8.35 | 8 | 9.75 | -0.93 | -10.02% | 20 | 96 | 107.98% | No |
| SMR260417P00036000 | 11/4 2:46 PM | 36.00 | 9.75 | 9.05 | 10.1 | 0.00 | 0.00% | 6 | 88 | 109.00% | No |
| SMR260417P00037000 | 11/5 9:43 AM | 37.00 | 10.20 | 9.6 | 11.1 | -0.40 | -3.77% | 10 | 55 | 110.62% | No |
| SMR260417P00038000 | 11/4 3:01 PM | 38.00 | 10.97 | 10.15 | 10.85 | 0.00 | 0.00% | 2 | 93 | 105.47% | Yes |
| SMR260417P00039000 | 10/31 3:33 PM | 39.00 | 9.26 | 10.95 | 11.8 | 0.00 | 0.00% | 156 | 142 | 107.86% | Yes |
| SMR260417P00040000 | 11/4 12:32 PM | 40.00 | 12.00 | 11.6 | 12.2 | 0.00 | 0.00% | 4 | 100 | 106.45% | Yes |
| SMR260417P00041000 | 11/4 11:59 AM | 41.00 | 12.15 | 12.15 | 13.85 | 0.00 | 0.00% | 7 | 87 | 110.82% | Yes |
| SMR260417P00042000 | 11/3 11:57 AM | 42.00 | 12.15 | 12.95 | 13.6 | 0.00 | 0.00% | 6 | 68 | 106.62% | Yes |
| SMR260417P00043000 | 11/3 11:18 AM | 43.00 | 12.59 | 13.5 | 14.2 | 0.00 | 0.00% | 6 | 65 | 105.40% | Yes |
| SMR260417P00044000 | 10/29 12:26 PM | 44.00 | 12.58 | 14.2 | 16 | 0.00 | 0.00% | 22 | 102 | 110.82% | Yes |
| SMR260417P00045000 | 10/29 3:06 PM | 45.00 | 13.20 | 14.9 | 15.7 | 0.00 | 0.00% | 53 | 121 | 105.62% | Yes |
| SMR260417P00046000 | 10/29 3:08 PM | 46.00 | 13.70 | 15.5 | 16.45 | 0.00 | 0.00% | 45 | 103 | 105.08% | Yes |
| SMR260417P00047000 | 10/30 3:36 PM | 47.00 | 14.68 | 15.7 | 18.1 | 0.00 | 0.00% | 20 | 105 | 106.92% | Yes |
| SMR260417P00048000 | 10/29 11:47 AM | 48.00 | 15.20 | 17.25 | 18.45 | 0.00 | 0.00% | 21 | 104 | 108.91% | Yes |
| SMR260417P00049000 | 11/5 10:10 AM | 49.00 | 18.10 | 17.9 | 18.9 | 2.40 | 15.29% | 2 | 90 | 106.84% | Yes |
| SMR260417P00050000 | 11/5 10:10 AM | 50.00 | 18.85 | 18.75 | 19.6 | 2.47 | 15.08% | 1 | 94 | 106.91% | Yes |
| SMR260417P00055000 | 10/29 11:38 AM | 55.00 | 20.20 | 22.65 | 23.4 | 0.00 | 0.00% | 63 | 101 | 105.84% | Yes |
| SMR260417P00060000 | 10/28 2:51 PM | 60.00 | 24.25 | 26.75 | 27.65 | 0.00 | 0.00% | 0 | 5 | 106.26% | Yes |
| SMR260417P00065000 | 10/30 11:40 AM | 65.00 | 27.99 | 31.05 | 31.9 | 0.00 | 0.00% | 4 | 30 | 106.27% | Yes |
| SMR260417P00070000 | 10/28 2:51 PM | 70.00 | 32.50 | 35.2 | 36.3 | 0.00 | 0.00% | 0 | 37 | 104.96% | Yes |
| SMR260417P00075000 | 10/31 10:47 AM | 75.00 | 36.60 | 39.9 | 40.75 | 0.00 | 0.00% | 21 | 21 | 105.93% | Yes |
| SMR260417P00080000 | 10/30 12:48 PM | 80.00 | 40.35 | 43.5 | 45.45 | 0.00 | 0.00% | 0 | 1 | 100.49% | Yes |
| SMR260417P00085000 | 10/30 12:48 PM | 85.00 | 44.75 | 49.05 | 50.1 | 0.00 | 0.00% | 0 | 11 | 106.59% | Yes |
