SMR Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 5.00 | 6.29 | 4.90 | 5.35 | 0.00 | 0 | 0 | 382.8% |
| 6.00 | 4.59 | 3.90 | 4.45 | 0.00 | 1 | 2 | 187.5% |
| 6.50 | 4.19 | 2.75 | 4.15 | 0.00 | 1 | 2 | 366.8% |
| 8.00 | 2.17 | 2.00 | 2.27 | -0.14 | 8 | 3 | 141.4% |
| 8.50 | 1.75 | 1.50 | 2.02 | -0.07 | 1 | 2 | 111.3% |
| 9.00 | 1.25 | 1.17 | 1.40 | -0.23 | 108 | 182 | 92.2% |
| 9.50 | 0.94 | 0.81 | 0.96 | -0.13 | 261 | 403 | 85.2% |
| 10.00 | 0.57 | 0.53 | 0.75 | -0.20 | 556 | 221 | 94.5% |
| 10.50 | 0.33 | 0.32 | 0.36 | -0.17 | 487 | 540 | 81.3% |
| 11.00 | 0.19 | 0.17 | 0.20 | -0.08 | 21,262 | 21,283 | 80.1% |
| 11.50 | 0.10 | 0.09 | 0.11 | -0.09 | 674 | 896 | 81.3% |
| 12.00 | 0.07 | 0.05 | 0.09 | -0.03 | 629 | 2,237 | 89.1% |
| 12.50 | 0.05 | 0.03 | 0.08 | -0.02 | 180 | 753 | 97.7% |
| 13.00 | 0.02 | 0.02 | 0.03 | -0.03 | 113 | 1,098 | 95.3% |
| 13.50 | 0.02 | 0.00 | 0.04 | -0.01 | 40 | 217 | 101.6% |
| 14.00 | 0.02 | 0.01 | 0.05 | 0.00 | 23 | 392 | 120.3% |
| 14.50 | 0.02 | 0.00 | 0.03 | 0.00 | 2 | 155 | 115.6% |
| 15.00 | 0.02 | 0.01 | 0.03 | 0.01 | 8 | 666 | 131.3% |
| 15.50 | 0.02 | 0.00 | 0.17 | 0.00 | 73 | 85 | 182.8% |
| 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | 6 | 89 | 143.8% |
| 16.50 | 0.09 | 0.00 | 0.04 | 0.06 | 4 | 28 | 156.3% |
| 17.00 | 0.02 | 0.00 | 0.04 | 0.00 | 1 | 80 | 165.6% |
| 17.50 | 0.08 | 0.00 | 0.08 | -0.04 | 2 | 17 | 192.2% |
| 18.00 | 0.02 | 0.00 | 0.05 | 0.00 | 1 | 71 | 185.9% |
| 18.50 | 0.11 | 0.00 | 0.06 | 0.00 | 6 | 7 | 198.4% |
| 19.00 | 0.01 | 0.00 | 0.04 | 0.00 | 2 | 57 | 193.8% |
| 20.00 | 0.06 | 0.00 | 0.01 | 0.00 | 1 | 65 | 175.0% |
| 21.00 | 0.27 | 0.00 | 0.51 | 0.00 | 5 | 9 | 345.3% |
| 22.00 | 0.01 | 0.00 | 0.51 | 0.00 | 2 | 8 | 360.2% |
| 23.00 | 0.02 | 0.00 | 0.03 | -0.07 | 3 | 3 | 231.3% |
| 25.00 | 0.04 | 0.00 | 0.42 | 0.00 | 0 | 50 | 383.6% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 6.50 | 0.02 | 0.00 | 0.51 | 0.00 | 5 | 5 | 285.9% |
| 7.00 | 0.03 | 0.00 | 0.01 | 0.00 | 117 | 188 | 106.3% |
| 7.50 | 0.02 | 0.00 | 0.03 | -0.01 | 30 | 24 | 106.3% |
| 8.00 | 0.02 | 0.00 | 0.03 | -0.03 | 267 | 67 | 87.5% |
| 8.50 | 0.05 | 0.04 | 0.07 | -0.05 | 96 | 131 | 90.6% |
| 9.00 | 0.11 | 0.10 | 0.13 | -0.05 | 779 | 1,309 | 86.7% |
| 9.50 | 0.22 | 0.20 | 0.24 | -0.07 | 21,179 | 21,442 | 82.0% |
| 10.00 | 0.40 | 0.40 | 0.45 | -0.07 | 490 | 2,783 | 83.6% |
| 10.50 | 0.69 | 0.66 | 0.73 | -0.03 | 1,062 | 908 | 82.0% |
| 11.00 | 1.01 | 0.96 | 1.06 | 0.02 | 165 | 1,796 | 75.0% |
| 11.50 | 1.54 | 1.30 | 1.60 | 0.20 | 16 | 180 | 81.3% |
| 12.00 | 1.95 | 1.81 | 1.97 | 0.10 | 28 | 545 | 77.3% |
| 12.50 | 2.41 | 2.21 | 2.59 | 0.17 | 3 | 68 | 95.3% |
| 13.00 | 2.99 | 2.65 | 3.05 | 0.27 | 10 | 30 | 50.0% |
| 13.50 | 3.40 | 3.20 | 3.60 | 0.32 | 4 | 59 | 121.1% |
| 14.00 | 3.25 | 3.60 | 4.20 | 0.00 | 2 | 29 | 132.8% |
| 14.50 | 4.40 | 4.20 | 4.60 | 0.40 | 2 | 40 | 143.8% |
| 15.00 | 4.57 | 4.60 | 5.10 | 0.00 | 4 | 17 | 50.0% |
| 15.50 | 5.10 | 5.25 | 5.75 | 0.00 | 7 | 24 | 208.6% |
| 16.00 | 5.67 | 5.45 | 6.10 | 0.00 | 4 | 8 | 251.2% |
| 16.50 | 6.28 | 6.05 | 6.55 | 0.11 | 1 | 16 | 246.9% |
| 17.00 | 6.56 | 6.45 | 7.40 | 0.00 | 1 | 5 | 206.3% |
| 17.50 | 6.27 | 7.00 | 7.90 | 0.00 | 20 | 3 | 228.1% |
| 18.00 | 7.50 | 7.45 | 8.40 | 0.00 | 2 | 0 | 223.4% |
| 18.50 | 6.85 | 8.00 | 8.90 | 0.00 | 200 | 0 | 245.3% |
| 19.00 | 8.70 | 8.45 | 9.95 | 0.00 | 2 | 0 | 340.2% |
| 20.00 | 9.47 | 9.25 | 10.95 | 0.00 | 2 | 0 | 328.1% |
| 21.00 | 8.85 | 10.05 | 11.20 | 0.00 | 0 | 0 | 374.2% |
| 23.00 | 12.40 | 11.95 | 14.30 | 0.00 | 2 | 0 | 381.3% |
| 24.00 | 12.32 | 12.20 | 15.30 | 0.00 | 3 | 0 | 655.5% |
| 25.00 | 13.47 | 13.20 | 16.85 | 0.00 | 0 | 0 | 368.8% |
Sign up free to access Options Chain Data
Explore SMR options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.