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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR270115C00003000 | 11/5 12:31 PM | 3.00 | 34.99 | 33 | 37.5 | -6.26 | -15.18% | 1 | 71 | 147.85% | Yes |
| SMR270115C00005000 | 11/3 1:35 PM | 5.00 | 37.10 | 31 | 33.8 | 0.00 | 0.00% | 2 | 74 | 147.56% | Yes |
| SMR270115C00007000 | 11/4 11:21 AM | 7.00 | 32.80 | 29.9 | 34.5 | 0.00 | 0.00% | 1 | 75 | 136.04% | Yes |
| SMR270115C00010000 | 11/4 9:42 AM | 10.00 | 30.00 | 28.9 | 31.5 | 0.00 | 0.00% | 2 | 820 | 131.69% | Yes |
| SMR270115C00012000 | 11/4 2:40 PM | 12.00 | 27.90 | 27.2 | 30.25 | 0.00 | 0.00% | 15 | 186 | 124.68% | Yes |
| SMR270115C00015000 | 11/3 11:03 AM | 15.00 | 29.65 | 25.3 | 28 | 0.00 | 0.00% | 124 | 516 | 117.31% | Yes |
| SMR270115C00017000 | 11/3 10:59 AM | 17.00 | 25.75 | 24.2 | 26.95 | -3.05 | -10.59% | 3 | 233 | 116.63% | Yes |
| SMR270115C00020000 | 11/5 2:00 PM | 20.00 | 23.00 | 23 | 24.3 | -1.51 | -6.16% | 5 | 1095 | 110.72% | Yes |
| SMR270115C00022000 | 11/3 10:59 AM | 22.00 | 25.75 | 21.95 | 23.5 | 0.00 | 0.00% | 36 | 748 | 110.52% | Yes |
| SMR270115C00025000 | 11/5 2:41 PM | 25.00 | 21.50 | 20.75 | 21.9 | -2.91 | -11.92% | 6 | 843 | 109.13% | Yes |
| SMR270115C00027000 | 11/4 3:47 PM | 27.00 | 19.25 | 19.65 | 21 | 0.00 | 0.00% | 4 | 443 | 107.18% | Yes |
| SMR270115C00030000 | 11/5 3:48 PM | 30.00 | 19.40 | 18.5 | 19.9 | 1.40 | 7.78% | 6 | 1402 | 106.96% | Yes |
| SMR270115C00032000 | 11/4 3:50 PM | 32.00 | 18.80 | 17.6 | 21 | 1.50 | 8.67% | 2 | 1020 | 113.18% | Yes |
| SMR270115C00035000 | 11/5 3:33 PM | 35.00 | 17.72 | 17.15 | 18.3 | 1.08 | 6.49% | 2 | 965 | 108.12% | Yes |
| SMR270115C00037000 | 11/5 10:10 AM | 37.00 | 17.55 | 16.5 | 18 | -0.59 | -3.25% | 2 | 1228 | 108.91% | Yes |
| SMR270115C00040000 | 11/5 3:08 PM | 40.00 | 16.14 | 15.5 | 16.95 | 1.90 | 13.34% | 19 | 1391 | 107.45% | No |
| SMR270115C00042000 | 11/5 10:05 AM | 42.00 | 16.40 | 14.1 | 17.25 | -0.45 | -2.67% | 2 | 348 | 107.19% | No |
| SMR270115C00045000 | 11/5 2:34 PM | 45.00 | 14.98 | 14 | 15.75 | 1.38 | 10.15% | 16 | 593 | 106.68% | No |
| SMR270115C00047000 | 11/4 11:26 AM | 47.00 | 14.95 | 13.6 | 15.5 | 0.00 | 0.00% | 4 | 730 | 107.52% | No |
| SMR270115C00050000 | 11/5 2:56 PM | 50.00 | 13.53 | 12.7 | 14.85 | 0.58 | 4.48% | 5 | 1827 | 106.64% | No |
| SMR270115C00055000 | 11/5 3:50 PM | 55.00 | 12.60 | 12.25 | 12.95 | 0.87 | 7.42% | 64 | 312 | 105.37% | No |
| SMR270115C00060000 | 11/4 12:10 PM | 60.00 | 11.75 | 10.95 | 12.6 | 0.00 | 0.00% | 10 | 764 | 105.66% | No |
| SMR270115C00065000 | 11/5 1:26 PM | 65.00 | 11.04 | 10.55 | 11.65 | -1.71 | -13.41% | 4 | 624 | 106.31% | No |
| SMR270115C00070000 | 11/4 3:52 PM | 70.00 | 9.50 | 9.8 | 11.5 | 0.00 | 0.00% | 1 | 178 | 107.85% | No |
| SMR270115C00075000 | 11/4 3:54 PM | 75.00 | 8.71 | 8.7 | 11.85 | 0.00 | 0.00% | 4 | 224 | 109.44% | No |
| SMR270115C00080000 | 11/5 3:45 PM | 80.00 | 9.01 | 8.35 | 9.65 | 0.93 | 11.51% | 33 | 2526 | 105.23% | No |
| SMR270115C00085000 | 11/4 3:02 PM | 85.00 | 8.17 | 8 | 9.35 | 0.00 | 0.00% | 4 | 367 | 106.46% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR270115P00003000 | 10/30 1:41 PM | 3.00 | 0.15 | 0.03 | 0.34 | 0.00 | 0.00% | 3 | 556 | 130.08% | No |
| SMR270115P00005000 | 11/5 10:34 AM | 5.00 | 0.51 | 0.22 | 0.73 | 0.15 | 41.67% | 6 | 689 | 124.41% | No |
| SMR270115P00007000 | 10/28 10:41 AM | 7.00 | 0.53 | 0.3 | 0.9 | 0.00 | 0.00% | 51 | 172 | 108.89% | No |
| SMR270115P00010000 | 11/4 3:44 PM | 10.00 | 1.39 | 1.16 | 1.53 | 0.00 | 0.00% | 1 | 968 | 108.45% | No |
| SMR270115P00012000 | 10/29 9:59 AM | 12.00 | 1.48 | 1.58 | 2.14 | 0.00 | 0.00% | 5 | 295 | 105.64% | No |
| SMR270115P00015000 | 11/5 10:57 AM | 15.00 | 2.82 | 2.57 | 2.89 | 0.32 | 12.80% | 1 | 440 | 101.61% | No |
| SMR270115P00017000 | 11/4 3:35 PM | 17.00 | 3.70 | 3.4 | 3.7 | 0.00 | 0.00% | 4 | 173 | 101.56% | No |
| SMR270115P00020000 | 11/4 3:07 PM | 20.00 | 4.90 | 3.85 | 5.05 | 0.00 | 0.00% | 7 | 1165 | 95.92% | No |
| SMR270115P00022000 | 11/5 12:33 PM | 22.00 | 5.75 | 4.6 | 8 | 0.40 | 7.48% | 50 | 200 | 105.15% | No |
| SMR270115P00025000 | 11/5 12:33 PM | 25.00 | 7.35 | 5 | 7.55 | 0.80 | 12.21% | 60 | 266 | 89.26% | No |
| SMR270115P00027000 | 11/4 3:57 PM | 27.00 | 8.75 | 7.25 | 9.25 | 0.00 | 0.00% | 4 | 187 | 96.98% | No |
| SMR270115P00030000 | 11/4 3:55 PM | 30.00 | 10.55 | 9 | 10.4 | 0.00 | 0.00% | 1 | 330 | 94.13% | No |
| SMR270115P00032000 | 11/4 1:30 PM | 32.00 | 11.43 | 11 | 11.9 | 0.00 | 0.00% | 1 | 121 | 97.95% | No |
| SMR270115P00035000 | 11/5 12:33 PM | 35.00 | 13.30 | 12.95 | 13.5 | 1.20 | 9.92% | 4 | 1533 | 96.41% | No |
| SMR270115P00037000 | 11/5 12:57 PM | 37.00 | 14.59 | 12 | 14.85 | 1.04 | 7.68% | 3 | 155 | 88.29% | No |
| SMR270115P00040000 | 11/5 12:56 PM | 40.00 | 17.07 | 16.25 | 17.2 | 0.72 | 4.40% | 5 | 254 | 96.52% | Yes |
| SMR270115P00042000 | 11/3 10:39 AM | 42.00 | 17.00 | 16.75 | 18.65 | 0.00 | 0.00% | 3 | 107 | 93.37% | Yes |
| SMR270115P00045000 | 11/5 12:33 PM | 45.00 | 20.25 | 19.1 | 20.55 | 1.05 | 5.47% | 5 | 329 | 92.75% | Yes |
| SMR270115P00047000 | 11/5 12:44 PM | 47.00 | 21.65 | 20.4 | 22.8 | 1.95 | 9.90% | 4 | 26 | 94.41% | Yes |
| SMR270115P00050000 | 10/30 11:52 AM | 50.00 | 21.90 | 23.25 | 24.95 | 0.00 | 0.00% | 9 | 100 | 95.51% | Yes |
| SMR270115P00055000 | 10/29 12:57 PM | 55.00 | 25.61 | 25.6 | 29 | 0.00 | 0.00% | 2 | 29 | 90.69% | Yes |
| SMR270115P00060000 | 10/15 12:34 PM | 60.00 | 27.50 | 31.15 | 32.75 | 0.00 | 0.00% | 35 | 99 | 94.03% | Yes |
| SMR270115P00065000 | 10/29 12:57 PM | 65.00 | 33.30 | 35.05 | 36.6 | 0.00 | 0.00% | 2 | 18 | 92.03% | Yes |
| SMR270115P00070000 | 10/30 11:51 AM | 70.00 | 37.20 | 39.3 | 41.4 | 0.00 | 0.00% | 3 | 10 | 93.42% | Yes |
| SMR270115P00075000 | 11/3 11:02 AM | 75.00 | 42.20 | 42.8 | 45.6 | 0.00 | 0.00% | 2 | 26 | 90.23% | Yes |
| SMR270115P00080000 | 10/23 10:08 AM | 80.00 | 50.10 | 47.4 | 51 | 0.00 | 0.00% | 1 | 10 | 93.71% | Yes |
