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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR280121C00020000 | 11/4 1:37 PM | 20.00 | 25.48 | 24.95 | 28.5 | 0.00 | 0.00% | 4 | 367 | 108.23% | Yes |
| SMR280121C00025000 | 11/5 9:59 AM | 25.00 | 25.56 | 23.8 | 27 | 0.26 | 1.03% | 2 | 123 | 110.23% | Yes |
| SMR280121C00028000 | 10/27 9:38 AM | 28.00 | 24.40 | 23.05 | 25.05 | 0.00 | 0.00% | 3 | 40 | 106.38% | Yes |
| SMR280121C00030000 | 11/5 11:16 AM | 30.00 | 23.00 | 22.55 | 23.8 | 0.43 | 1.91% | 2 | 185 | 104.04% | Yes |
| SMR280121C00033000 | 11/3 2:06 PM | 33.00 | 25.00 | 21.55 | 23.75 | 0.00 | 0.00% | 1 | 196 | 105.64% | Yes |
| SMR280121C00035000 | 11/5 3:33 PM | 35.00 | 21.42 | 20.3 | 22.55 | 0.35 | 1.66% | 2 | 211 | 100.96% | Yes |
| SMR280121C00037000 | 11/5 11:47 AM | 37.00 | 22.30 | 20.55 | 22.3 | 1.78 | 8.67% | 2 | 186 | 103.81% | Yes |
| SMR280121C00040000 | 11/5 11:25 AM | 40.00 | 20.50 | 19.8 | 20.85 | 0.60 | 3.02% | 33 | 341 | 101.21% | No |
| SMR280121C00042000 | 11/5 10:36 AM | 42.00 | 20.82 | 19.35 | 20.75 | -2.18 | -9.48% | 1 | 72 | 102.04% | No |
| SMR280121C00045000 | 11/5 12:58 PM | 45.00 | 19.75 | 18.25 | 20.2 | 1.25 | 6.76% | 7 | 139 | 100.78% | No |
| SMR280121C00047000 | 11/4 2:18 PM | 47.00 | 18.69 | 18 | 19.75 | 0.00 | 0.00% | 2 | 36 | 100.93% | No |
| SMR280121C00050000 | 11/4 12:32 PM | 50.00 | 19.00 | 17.8 | 19.25 | 0.00 | 0.00% | 1 | 235 | 101.93% | No |
| SMR280121C00055000 | 11/5 9:42 AM | 55.00 | 18.11 | 16.15 | 18.3 | -1.47 | -7.51% | 1 | 59 | 99.55% | No |
| SMR280121C00060000 | 11/4 3:09 PM | 60.00 | 16.36 | 16.2 | 17.65 | 0.00 | 0.00% | 1 | 151 | 101.84% | No |
| SMR280121C00065000 | 11/5 9:59 AM | 65.00 | 16.66 | 15.15 | 16.95 | 0.92 | 5.84% | 2 | 62 | 100.96% | No |
| SMR280121C00070000 | 11/5 1:20 PM | 70.00 | 15.57 | 14.1 | 16.35 | 1.37 | 9.65% | 2 | 172 | 100.10% | No |
| SMR280121C00080000 | 10/31 11:45 AM | 80.00 | 17.55 | 13.1 | 14.9 | 0.00 | 0.00% | 26 | 67 | 99.74% | No |
| SMR280121C00085000 | 11/5 3:50 PM | 85.00 | 13.30 | 12.25 | 14.35 | 0.24 | 1.84% | 51 | 78 | 98.90% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR280121P00020000 | 11/5 3:12 PM | 20.00 | 7.20 | 6.8 | 7.55 | -0.20 | -2.70% | 22 | 243 | 93.68% | No |
| SMR280121P00025000 | 11/3 1:48 PM | 25.00 | 9.60 | 9.85 | 11.3 | 0.00 | 0.00% | 1 | 81 | 95.68% | No |
| SMR280121P00028000 | 11/4 9:32 AM | 28.00 | 11.80 | 11.7 | 12.3 | 0.00 | 0.00% | 1 | 32 | 91.59% | No |
| SMR280121P00030000 | 11/5 9:57 AM | 30.00 | 13.10 | 12.9 | 13.65 | 0.70 | 5.65% | 1 | 228 | 90.98% | No |
| SMR280121P00033000 | 11/5 12:51 PM | 33.00 | 15.15 | 14 | 17.5 | 0.65 | 4.48% | 8 | 47 | 93.16% | No |
| SMR280121P00035000 | 11/5 12:46 PM | 35.00 | 16.55 | 16.15 | 17.05 | -0.20 | -1.19% | 8 | 140 | 89.60% | No |
| SMR280121P00037000 | 11/5 12:57 PM | 37.00 | 17.95 | 17.65 | 18.55 | -0.30 | -1.64% | 3 | 135 | 89.77% | No |
| SMR280121P00040000 | 11/5 3:50 PM | 40.00 | 19.95 | 19.5 | 20.5 | 0.94 | 4.94% | 6 | 54 | 87.87% | Yes |
| SMR280121P00042000 | 11/5 10:36 AM | 42.00 | 21.48 | 21.15 | 22.45 | 1.18 | 5.81% | 1 | 27 | 89.32% | Yes |
| SMR280121P00045000 | 10/29 10:41 AM | 45.00 | 23.09 | 22.45 | 24.65 | 0.00 | 0.00% | 1 | 40 | 86.34% | Yes |
| SMR280121P00047000 | 10/29 12:23 PM | 47.00 | 24.00 | 22.5 | 25.75 | 0.00 | 0.00% | 2 | 15 | 81.43% | Yes |
| SMR280121P00050000 | 11/3 11:15 AM | 50.00 | 26.70 | 25 | 28.15 | 0.00 | 0.00% | 2 | 57 | 81.81% | Yes |
| SMR280121P00055000 | 10/28 10:38 AM | 55.00 | 29.67 | 29 | 33.4 | 0.00 | 0.00% | 2 | 7 | 84.52% | Yes |
| SMR280121P00060000 | 10/29 12:25 PM | 60.00 | 33.59 | 32.5 | 36.25 | 0.00 | 0.00% | 10 | 5 | 80.04% | Yes |
| SMR280121P00065000 | 10/29 11:09 AM | 65.00 | 37.60 | 37 | 40.55 | 0.00 | 0.00% | 2 | 1 | 80.83% | Yes |
| SMR280121P00070000 | 10/31 9:39 AM | 70.00 | 41.50 | 41.8 | 44.6 | 0.00 | 0.00% | 1 | 1 | 81.39% | Yes |
| SMR280121P00080000 | 11/3 1:11 PM | 80.00 | 50.60 | 51.2 | 54 | 0.00 | 0.00% | 20 | 12 | 84.13% | Yes |
| SMR280121P00085000 | 11/3 2:44 PM | 85.00 | 54.80 | 55.5 | 58.5 | 0.00 | 0.00% | 34 | 17 | 83.84% | Yes |
