SMWB Option Chain
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Expires Nov 20, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| SMWB 261120C00005000 | 2.75 | 3.40 | 3.70 | 3.19 | 0 | 5 | S | 5.00 | SMWB 261120P00005000 | 0.00 | 0.75 | 0.05 | 0.00 | 0 | 22 | S |
| SMWB 261120C00007500 | 0.40 | 1.55 | 1.55 | 0.85 | 0 | 22 | S | 7.50 | SMWB 261120P00007500 | 0.00 | 1.25 | 0.60 | 0.15 | 0 | 7 | S |
| SMWB 261120C00010000 | 0.15 | 0.25 | 0.25 | 0.03 | 0 | 68 | S | 10.00 | SMWB 261120P00010000 | 1.20 | 2.70 | 1.78 | 1.83 | 0 | 1 | S |
| SMWB 261120C00012500 | 0.00 | 0.25 | 0.20 | 0.00 | 0 | 14 | S | 12.50 | — | — | — | — | — | — | — | — |
Expires Dec 18, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| SMWB 261218C00007500 | 0.70 | 1.95 | 1.82 | 1.37 | 0 | 9 | S | 7.50 | — | — | — | — | — | — | — | — |
| SMWB 261218C00010000 | 0.00 | 0.80 | 0.35 | 0.37 | 0 | 6 | S | 10.00 | SMWB 261218P00010000 | 1.35 | 2.60 | 1.60 | 1.78 | 0 | 15 | S |
| SMWB 261218C00012500 | 0.00 | 0.75 | 0.25 | 0.08 | 0 | 1 | S | 12.50 | — | — | — | — | — | — | — | — |
Expires Jan 15, 2027
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| SMWB 270115C00002500 | 5.20 | 6.60 | 6.07 | 5.98 | 0 | 33 | S | 2.50 | SMWB 270115P00002500 | 0.00 | 10.00 | 0.15 | 0.00 | 0 | 8 | S |
| SMWB 270115C00005000 | 2.75 | 4.00 | 3.60 | 3.80 | 0 | 260 | S | 5.00 | SMWB 270115P00005000 | 0.00 | 2.65 | 0.84 | 0.03 | 0 | 2 | S |
| SMWB 270115C00007500 | 1.15 | 2.20 | 1.53 | 1.97 | 0 | 936 | S | 7.50 | SMWB 270115P00007500 | 0.30 | 0.90 | 0.60 | 0.39 | 0 | 49 | S |
| SMWB 270115C00010000 | 0.50 | 1.15 | 0.62 | 0.85 | 0 | 594 | S | 10.00 | SMWB 270115P00010000 | 2.00 | 2.75 | 1.75 | 1.48 | 0 | 1 | S |
| SMWB 270115C00012500 | 0.00 | 10.00 | 0.20 | 0.33 | 0 | 103 | S | 12.50 | — | — | — | — | — | — | — | — |
| SMWB 270115C00015000 | 0.00 | 2.65 | 0.20 | 0.12 | 0 | 17 | S | 15.00 | — | — | — | — | — | — | — | — |
Below are few quick-links for most popular options chains:
- TSLA Options Chain list.
- AAPL Options Chain list.
- SPY Options Chain list.
- SPX Options Chain list.
- AAL Options Chain list.
- AMZN Options Chain list.
- MSFT Options Chain list.
- GOOGL Options Chain list.
- BA Options Chain list.
- DIS Options Chain list.
- PLTR Options Chain list.
- GME Options Chain list.
- AMD Options Chain list.
- NFLX Options Chain list.
- BABA Options Chain list.