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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR260618C00020000 | 11/4 11:45 AM | 20.00 | 21.71 | 20.4 | 22.6 | 0.00 | 0.00% | 8 | 85 | 119.63% | Yes |
| SMR260618C00023000 | 11/4 11:30 AM | 23.00 | 20.25 | 18.75 | 19.8 | 0.00 | 0.00% | 22 | 46 | 111.77% | Yes |
| SMR260618C00024000 | 11/4 2:24 PM | 24.00 | 18.38 | 18.1 | 19.2 | 0.00 | 0.00% | 2 | 26 | 110.64% | Yes |
| SMR260618C00025000 | 11/4 10:11 AM | 25.00 | 19.19 | 17.55 | 18.7 | 0.00 | 0.00% | 42 | 40 | 110.69% | Yes |
| SMR260618C00026000 | 11/3 3:28 PM | 26.00 | 20.50 | 17.05 | 18.1 | 0.00 | 0.00% | 3 | 3 | 110.18% | Yes |
| SMR260618C00027000 | 11/5 3:09 PM | 27.00 | 17.40 | 15.9 | 17.55 | -1.04 | -5.64% | 2 | 111 | 105.96% | Yes |
| SMR260618C00028000 | 11/3 12:20 PM | 28.00 | 19.40 | 15.65 | 17.2 | 0.00 | 0.00% | 1 | 38 | 108.11% | Yes |
| SMR260618C00030000 | 11/5 10:07 AM | 30.00 | 16.30 | 15.15 | 16.3 | 2.01 | 14.07% | 1 | 3065 | 110.40% | Yes |
| SMR260618C00031000 | 11/4 2:23 PM | 31.00 | 14.85 | 14.95 | 16.25 | 0.00 | 0.00% | 50 | 44 | 113.59% | Yes |
| SMR260618C00032000 | 11/5 12:33 PM | 32.00 | 14.63 | 14.55 | 15.4 | 0.11 | 0.76% | 2 | 10 | 111.33% | Yes |
| SMR260618C00033000 | 11/5 10:04 AM | 33.00 | 15.00 | 14.15 | 14.9 | -2.27 | -13.14% | 30 | 192 | 110.79% | Yes |
| SMR260618C00034000 | 11/4 1:12 PM | 34.00 | 13.70 | 13.6 | 14.55 | 0.00 | 0.00% | 242 | 123 | 110.16% | Yes |
| SMR260618C00035000 | 11/4 1:12 PM | 35.00 | 13.45 | 13.2 | 14.25 | 0.00 | 0.00% | 7 | 193 | 110.38% | Yes |
| SMR260618C00036000 | 11/5 1:11 PM | 36.00 | 13.47 | 13 | 13.8 | -3.66 | -21.37% | 4 | 20 | 110.72% | Yes |
| SMR260618C00037000 | 11/4 1:12 PM | 37.00 | 12.80 | 12.55 | 13.4 | 0.00 | 0.00% | 62 | 34 | 110.00% | Yes |
| SMR260618C00038000 | 11/4 2:31 PM | 38.00 | 12.20 | 12.15 | 13.1 | 0.00 | 0.00% | 22 | 223 | 109.89% | No |
| SMR260618C00039000 | 11/3 9:45 AM | 39.00 | 16.27 | 12.1 | 12.7 | 0.00 | 0.00% | 1 | 2 | 110.82% | No |
| SMR260618C00040000 | 11/5 9:54 AM | 40.00 | 13.20 | 11.9 | 12.45 | 2.35 | 21.66% | 4 | 594 | 111.62% | No |
| SMR260618C00041000 | 11/4 2:22 PM | 41.00 | 11.35 | 11.4 | 12.4 | 0.00 | 0.00% | 69 | 73 | 111.88% | No |
| SMR260618C00042000 | 11/5 1:26 PM | 42.00 | 11.48 | 10.9 | 11.85 | 0.80 | 7.49% | 13 | 173 | 109.84% | No |
| SMR260618C00043000 | 11/5 12:37 PM | 43.00 | 11.04 | 10.8 | 11.55 | 0.24 | 2.22% | 5 | 135 | 110.60% | No |
| SMR260618C00044000 | 11/4 1:12 PM | 44.00 | 10.55 | 10.5 | 11.45 | 0.00 | 0.00% | 2 | 4 | 111.26% | No |
| SMR260618C00045000 | 11/5 3:53 PM | 45.00 | 10.95 | 10.3 | 10.9 | 1.18 | 12.08% | 45 | 418 | 110.33% | No |
| SMR260618C00047000 | 11/5 2:18 PM | 47.00 | 10.17 | 9.8 | 10.85 | -2.12 | -17.25% | 17 | 51 | 112.35% | No |
| SMR260618C00049000 | 10/24 10:14 AM | 49.00 | 10.60 | 7.75 | 11.75 | 0.00 | 0.00% | 1 | 1 | 111.54% | No |
| SMR260618C00050000 | 11/4 1:58 PM | 50.00 | 9.25 | 8.95 | 11.3 | 0.00 | 0.00% | 25 | 343 | 116.68% | No |
| SMR260618C00055000 | 11/4 1:57 PM | 55.00 | 8.50 | 8.05 | 8.75 | 0.00 | 0.00% | 1 | 303 | 110.91% | No |
| SMR260618C00060000 | 11/4 2:50 PM | 60.00 | 7.05 | 6.95 | 7.85 | 0.00 | 0.00% | 17 | 414 | 110.10% | No |
| SMR260618C00065000 | 10/29 2:49 PM | 65.00 | 9.50 | 4.85 | 7.4 | 0.00 | 0.00% | 3 | 503 | 105.84% | No |
| SMR260618C00070000 | 11/4 11:42 AM | 70.00 | 6.60 | 5.75 | 6.45 | 0.00 | 0.00% | 2 | 127 | 111.50% | No |
| SMR260618C00075000 | 11/5 1:59 PM | 75.00 | 5.67 | 5.2 | 6.15 | -2.33 | -29.13% | 1 | 285 | 113.04% | No |
| SMR260618C00080000 | 11/5 11:27 AM | 80.00 | 5.30 | 4.8 | 5.45 | 0.24 | 4.74% | 12 | 3539 | 112.84% | No |
| SMR260618C00085000 | 11/5 12:52 PM | 85.00 | 4.68 | 4.35 | 5.3 | 0.31 | 7.09% | 3 | 41 | 114.40% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR260618P00020000 | 11/5 10:55 AM | 20.00 | 2.78 | 2.61 | 3 | 0.18 | 6.92% | 1 | 156 | 106.62% | No |
| SMR260618P00023000 | 11/5 11:12 AM | 23.00 | 3.89 | 3.55 | 4.05 | 0.14 | 3.73% | 1 | 31 | 103.83% | No |
| SMR260618P00025000 | 11/5 12:52 PM | 25.00 | 4.71 | 4.55 | 5.1 | -0.21 | -4.27% | 44 | 909 | 105.71% | No |
| SMR260618P00026000 | 10/31 3:36 PM | 26.00 | 4.44 | 4.85 | 5.5 | 0.00 | 0.00% | 2 | 2 | 104.18% | No |
| SMR260618P00027000 | 11/3 3:39 PM | 27.00 | 5.22 | 5.3 | 6.1 | 0.00 | 0.00% | 2 | 2 | 104.61% | No |
| SMR260618P00028000 | 11/5 3:31 PM | 28.00 | 6.19 | 5.95 | 6.65 | 0.84 | 15.70% | 2 | 779 | 105.66% | No |
| SMR260618P00029000 | 10/31 9:43 AM | 29.00 | 5.60 | 6.35 | 7.1 | 0.00 | 0.00% | 2 | 1 | 104.52% | No |
| SMR260618P00030000 | 11/5 12:07 PM | 30.00 | 7.35 | 7.05 | 7.65 | 0.14 | 1.94% | 10 | 1259 | 105.42% | No |
| SMR260618P00031000 | 10/31 3:23 PM | 31.00 | 6.67 | 7.45 | 8.1 | 0.00 | 0.00% | 10 | 2 | 104.00% | No |
| SMR260618P00032000 | 11/4 2:21 PM | 32.00 | 8.55 | 8.05 | 8.5 | 0.00 | 0.00% | 49 | 47 | 103.27% | No |
| SMR260618P00033000 | 11/4 11:01 AM | 33.00 | 8.66 | 8.7 | 9.35 | 0.00 | 0.00% | 8 | 395 | 104.91% | No |
| SMR260618P00035000 | 11/4 3:42 PM | 35.00 | 10.58 | 9.85 | 10.45 | 0.00 | 0.00% | 19 | 324 | 104.00% | No |
| SMR260618P00036000 | 11/5 2:57 PM | 36.00 | 10.70 | 10.45 | 11.15 | 0.03 | 0.28% | 2 | 9 | 104.21% | No |
| SMR260618P00038000 | 11/5 11:01 AM | 38.00 | 11.93 | 11.8 | 12.25 | 1.34 | 12.65% | 10 | 82 | 103.56% | Yes |
| SMR260618P00039000 | 10/29 12:27 PM | 39.00 | 11.19 | 12.4 | 12.95 | 0.00 | 0.00% | 50 | 21 | 103.44% | Yes |
| SMR260618P00040000 | 11/4 11:40 AM | 40.00 | 12.99 | 12.95 | 13.75 | 0.00 | 0.00% | 6 | 479 | 103.42% | Yes |
| SMR260618P00042000 | 11/4 12:39 PM | 42.00 | 14.90 | 14.4 | 15.1 | 0.00 | 0.00% | 3 | 6 | 103.56% | Yes |
| SMR260618P00043000 | 11/3 3:26 PM | 43.00 | 14.22 | 15 | 15.7 | 0.00 | 0.00% | 1 | 24 | 102.63% | Yes |
| SMR260618P00045000 | 11/4 3:42 PM | 45.00 | 17.48 | 16.4 | 17.25 | 0.00 | 0.00% | 1 | 220 | 102.91% | Yes |
| SMR260618P00047000 | 11/3 9:42 AM | 47.00 | 16.01 | 17.85 | 18.9 | 0.00 | 0.00% | 1 | 22 | 103.49% | Yes |
| SMR260618P00049000 | 11/3 11:17 AM | 49.00 | 18.50 | 18.45 | 21.85 | 0.00 | 0.00% | 8 | 47 | 105.71% | Yes |
| SMR260618P00050000 | 11/4 1:17 PM | 50.00 | 20.80 | 20.15 | 21 | 0.00 | 0.00% | 3 | 49 | 102.81% | Yes |
| SMR260618P00055000 | 10/30 10:50 AM | 55.00 | 21.70 | 22.55 | 26.45 | 0.00 | 0.00% | 5 | 169 | 102.60% | Yes |
| SMR260618P00060000 | 10/30 12:48 PM | 60.00 | 25.20 | 27 | 30.05 | 0.00 | 0.00% | 26 | 15 | 101.92% | Yes |
| SMR260618P00065000 | 10/22 12:27 PM | 65.00 | 35.45 | 30.7 | 34.75 | 0.00 | 0.00% | 47 | 51 | 101.61% | Yes |
| SMR260618P00070000 | 10/30 11:52 AM | 70.00 | 33.80 | 36.4 | 37.9 | 0.00 | 0.00% | 5 | 34 | 102.34% | Yes |
| SMR260618P00075000 | 10/13 2:11 PM | 75.00 | 36.50 | 41 | 41.9 | 0.00 | 0.00% | 33 | 36 | 101.10% | Yes |
| SMR260618P00080000 | 11/3 11:27 AM | 80.00 | 43.78 | 45.35 | 46.4 | 0.00 | 0.00% | 20 | 111 | 100.24% | Yes |
