Cboe Global Markets

SMST - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

DEFIANCE DAILY TARGET 1.5X SHORT MSTR ETF (smst)

2025-06-05 15:59:59 ET (Delayed)
Bid: 
28.62
Ask: 
28.77
Vol: 
1,255,892
Last: 
28.58
Change: 
-0.82 (+-2.7628%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMST 27.500
1.25
+0
0.7
3.6
0
0
0.8967
0.1104
0
SMST 28.000
0.9
+0
1
3.4
0
2.04
0.8358
0.151
21
SMST 28.500
0.55
+0
0.5
2.15
0
1.01
0.7522
0.1901
5
SMST 29.000
0.29
+0
0.3
1.85
0
1.19
0.6489
0.2181
3
SMST 29.500
1.15
+0
0.15
1.55
0
1.28
0.5354
0.2277
1
SMST 30.000
0.39
+0.24
0.05
1.2
31
1.29
0.4244
0.2186
57
Fri Jun 06 2025
Strike
SMST 27.500
SMST 28.000
SMST 28.500
SMST 29.000
SMST 29.500
SMST 30.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMST 27.500
0.18
-0.595
0
0.65
1
1.76
-0.1219
0.1052
5
SMST 28.000
0.75
+0
0
0.65
0
1.5
-0.18
0.141
3
SMST 28.500
0.38
-1.02
0
1
48
1.55
-0.2586
0.1781
11
SMST 29.000
0.75
-1.1
0
1.1
1
1.32
-0.3563
0.2078
3
SMST 29.500
0.96
-1.165
0
1.45
11
1.24
-0.4656
0.2215
2
SMST 30.000
3.65
+0
0.15
1.8
0
1.2
-0.5744
0.2156
6
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMST 27.500
0
+0
2.05
3.3
0
0.83
0.7285
0.0836
0
SMST 28.000
1.55
+0.175
1.8
3
5
0.87
0.6829
0.0901
10
SMST 28.500
0
+0
1.55
2.7
0
0.89
0.6345
0.095
0
SMST 29.000
0.97
+0
1.25
2.5
0
0.91
0.5846
0.0979
4
SMST 29.500
0
+0
1.05
2.2
0
0.91
0.5348
0.0988
0
SMST 30.000
0.75
+0
0.8
2
0
0.91
0.4863
0.0978
3
Fri Jun 13 2025
Strike
SMST 27.500
SMST 28.000
SMST 28.500
SMST 29.000
SMST 29.500
SMST 30.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMST 27.500
1.62
+0
0.1
1.45
0
0.95
-0.2747
0.0824
8
SMST 28.000
1.25
-0.675
0.3
1.65
5
0.98
-0.3196
0.0888
10
SMST 28.500
1.5
-0.75
0.5
1.85
5
0.96
-0.3673
0.0936
9
SMST 29.000
1.65
-0.925
0.7
2.1
8
0.96
-0.4165
0.0966
46
SMST 29.500
2.2
+0
0.9
2.4
0
0.96
-0.4656
0.0975
3
SMST 30.000
2.33
+0
1.2
2.7
0
0.97
-0.5133
0.0965
3
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMST 26.000
0
+0
3.6
4.9
0
0.89
0.7799
0.0538
0
SMST 27.000
0
+0
2.9
4.2
0
0.89
0.7175
0.0617
0
SMST 28.000
2.38
+0
2.2
3.6
0
0.88
0.6482
0.0676
1
SMST 29.000
0
+0
1.6
3
0
0.85
0.576
0.0707
0
SMST 30.000
2.02
+0.745
1.3
2.6
2
0.9
0.5052
0.0708
2
SMST 31.000
1.03
+0
0.9
2.2
0
0.9
0.4395
0.0685
4
Fri Jun 20 2025
Strike
SMST 26.000
SMST 27.000
SMST 28.000
SMST 29.000
SMST 30.000
SMST 31.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMST 26.000
1.3
+0
0.1
1.45
0
0.93
-0.2216
0.0525
2
SMST 27.000
0
+0
0.4
1.8
0
0.93
-0.2828
0.0605
0
SMST 28.000
1.7
-0.825
0.75
2.2
2
0.93
-0.3509
0.0666
19
SMST 29.000
0
+0
1.15
2.7
0
0.92
-0.4221
0.0698
0
SMST 30.000
3
-0.95
1.65
3.2
1
0.91
-0.4919
0.07
2
SMST 31.000
3.6
+0
2.35
4
0
0.97
-0.5568
0.0678
1
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMST 27.500
0
+0
3.4
4.2
0
0.95
0.6616
0.0518
0
SMST 28.000
4
+0
3
3.9
0
0.93
0.6335
0.0532
10
SMST 28.500
0
+0
2.7
3.7
0
0.93
0.6053
0.0542
0
SMST 29.000
0
+0
2.45
3.4
0
0.92
0.5773
0.0549
0
SMST 29.500
0
+0
2.35
3.2
0
0.95
0.5495
0.0553
0
SMST 30.000
2.4
+0.65
2.2
3
5
0.97
0.5222
0.0554
5
Fri Jun 27 2025
Strike
SMST 27.500
SMST 28.000
SMST 28.500
SMST 29.000
SMST 29.500
SMST 30.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMST 27.500
0
+0
1.3
2.45
0
1
-0.3356
0.0511
0
SMST 28.000
0
+0
1.5
2.65
0
0.99
-0.3633
0.0525
0
SMST 28.500
0
+0
1.7
2.85
0
0.97
-0.3912
0.0536
0
SMST 29.000
3.3
+0
1.95
3.2
0
0.99
-0.419
0.0544
1
SMST 29.500
0
+0
2.2
3.4
0
0.98
-0.4465
0.0548
0
SMST 30.000
3.8
+0
2.4
3.7
0
0.97
-0.4735
0.0549
1
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.