Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

SMST
Tidal Trust II Defiance Daily Target 2x Short MSTR ETF
stock NASDAQ ETF

Market Open
Oct 8, 2025 3:01:34 PM EDT
27.16USD-0.074%(-0.02)1,008,982
27.10Bid   27.14Ask   0.04Spread
Pre-market
Oct 8, 2025 9:28:30 AM EDT
25.86USD-4.857%(-1.32)30,815
After-hours
Oct 7, 2025 4:56:30 PM EDT
26.66USD-1.906%(-0.52)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Oct 10, 2025Oct 17, 2025Oct 24, 2025Oct 31, 2025Nov 21, 2025Dec 19, 2025Mar 20, 2026

ITM/OTM for Oct 10, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2191631468


SMST Oct 10, 2025 Exp. - Volume by Strike
Puts
Calls

SMST Oct 10, 2025 Exp. - Open Interest by Strike

Puts
Calls

SMST Oct 10, 2025 Exp. - Max Pain @ $25.00

Puts
Calls


SMST Oct 10, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C1.000%1109-26SMST251010C00050000
49.00 C1.050%1109-26SMST251010C00049000
48.00 C00%0SMST251010C00048000
47.00 C00%0SMST251010C00047000
46.00 C00%0SMST251010C00046000
45.00 C00%0SMST251010C00045000
44.00 C00%0SMST251010C00044000
43.00 C0.860%111109-25SMST251010C00043000
42.00 C1.280%111109-25SMST251010C00042000
41.00 C00%0SMST251010C00041000
40.00 C00%0SMST251010C00040000
39.00 C00%0SMST251010C00039000
38.00 C0.05-98.00%5510-07SMST251010C00038000
37.00 C1.400%1109-11SMST251010C00037000
36.00 C1.85-7.50%41009-26SMST251010C00036000
35.00 C2.30-32.15%2309-26SMST251010C00035000
34.00 C0.80+45.45%2409-29SMST251010C00034000
33.50 C00%0SMST251010C00033500
33.00 C1.09-12.80%1209-30SMST251010C00033000
32.00 C00%0SMST251010C00032000
31.50 C00%0SMST251010C00031500
31.00 C00%0SMST251010C00031000
30.50 C00%0SMST251010C00030500
30.00 C0.25-64.29%1310-03SMST251010C00030000
29.50 C00%0SMST251010C00029500
29.00 C00%0SMST251010C00029000
28.50 C0.50-84.71%1110-02SMST251010C00028500
28.00 C1.10-73.17%10011010-07SMST251010C00028000
27.50 C00%0SMST251010C00027500
27.00 C0.65+160.00%19010-07SMST251010C00027000
26.50 C1.40+16.67%362310-07SMST251010C00026500
26.00 C1.90+58.33%474610-07SMST251010C00026000
25.50 C1.80+50.00%1110-07SMST251010C00025500
25.00 C1.95+282.35%323810-07SMST251010C00025000
24.50 C00%0SMST251010C00024500
24.00 C00%0SMST251010C00024000
23.50 C1.350%101010-06SMST251010C00023500
23.00 C1.50-81.01%1510-06SMST251010C00023000
22.50 C2.90+70.59%3310-07SMST251010C00022500
22.00 C00%0SMST251010C00022000
21.50 C00%0SMST251010C00021500
21.00 C00%0SMST251010C00021000
20.50 C00%0SMST251010C00020500
20.00 C00%0SMST251010C00020000
19.00 C00%0SMST251010C00019000
18.00 C5.700%1110-06SMST251010C00018000
17.00 C9.45+43.18%1110-07SMST251010C00017000
16.00 C10.350%1110-07SMST251010C00016000
15.00 C00%0SMST251010C00015000
Puts
StrikePriceChangeVolOILastContract Name
50.00 P00%0SMST251010P00050000
49.00 P00%0SMST251010P00049000
48.00 P00%0SMST251010P00048000
47.00 P00%0SMST251010P00047000
46.00 P00%0SMST251010P00046000
45.00 P00%0SMST251010P00045000
44.00 P00%0SMST251010P00044000
43.00 P00%0SMST251010P00043000
42.00 P16.510%1110-07SMST251010P00042000
41.00 P15.610%1110-07SMST251010P00041000
40.00 P00%0SMST251010P00040000
39.00 P00%0SMST251010P00039000
38.00 P00%0SMST251010P00038000
37.00 P00%0SMST251010P00037000
36.00 P00%0SMST251010P00036000
35.00 P00%0SMST251010P00035000
34.00 P00%0SMST251010P00034000
33.50 P00%0SMST251010P00033500
33.00 P00%0SMST251010P00033000
32.00 P00%0SMST251010P00032000
31.50 P00%0SMST251010P00031500
31.00 P00%0SMST251010P00031000
30.50 P00%0SMST251010P00030500
30.00 P4.400%4409-08SMST251010P00030000
29.50 P4.100%2209-08SMST251010P00029500
29.00 P1.920%1109-29SMST251010P00029000
28.50 P00%0SMST251010P00028500
28.00 P0.85-62.22%1209-26SMST251010P00028000
27.50 P3.700%3309-18SMST251010P00027500
27.00 P00%0SMST251010P00027000
26.50 P0.950%301010-07SMST251010P00026500
26.00 P1.53+9.29%1310-07SMST251010P00026000
25.50 P00%0SMST251010P00025500
25.00 P2.23+142.39%2810-03SMST251010P00025000
24.50 P1.710%1110-02SMST251010P00024500
24.00 P1.80+50.00%2410-06SMST251010P00024000
23.50 P1.15+4.55%3410-06SMST251010P00023500
23.00 P0.30-72.73%12710-07SMST251010P00023000
22.50 P1.30-13.91%1109-18SMST251010P00022500
22.00 P1.100%101009-03SMST251010P00022000
21.50 P00%0SMST251010P00021500
21.00 P00%0SMST251010P00021000
20.50 P00%0SMST251010P00020500
20.00 P00%0SMST251010P00020000
19.00 P00%0SMST251010P00019000
18.00 P00%0SMST251010P00018000
17.00 P00%0SMST251010P00017000
16.00 P00%0SMST251010P00016000
15.00 P00%0SMST251010P00015000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC