Explore strikes, OI, IV and strategy data for SMCI.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI251107C00020000 | 11/5 1:23 PM | 20.00 | 22.95 | 21.8 | 22.35 | -9.32 | -28.88% | 10 | 16 | 453.13% | Yes |
| SMCI251107C00025000 | 11/5 1:44 PM | 25.00 | 17.97 | 16.8 | 17.55 | -5.08 | -22.04% | 11 | 23 | 396.88% | Yes |
| SMCI251107C00027000 | 11/4 3:49 PM | 27.00 | 21.33 | 14.75 | 15.6 | 0.00 | 0.00% | 106 | 6 | 345.31% | Yes |
| SMCI251107C00028000 | 11/5 1:24 PM | 28.00 | 15.08 | 13.75 | 14.6 | -5.35 | -26.19% | 5 | 3 | 321.09% | Yes |
| SMCI251107C00030000 | 11/5 1:48 PM | 30.00 | 13.05 | 11.8 | 12.55 | -5.63 | -30.14% | 1 | 279 | 274.22% | Yes |
| SMCI251107C00031000 | 11/5 3:33 PM | 31.00 | 11.56 | 10.75 | 11.6 | -5.29 | -31.39% | 4 | 6 | 252.34% | Yes |
| SMCI251107C00032000 | 11/5 10:18 AM | 32.00 | 11.60 | 9.75 | 10.6 | -4.25 | -26.81% | 22 | 16 | 230.47% | Yes |
| SMCI251107C00033000 | 11/5 1:46 PM | 33.00 | 10.08 | 9 | 9.3 | -4.90 | -32.71% | 30 | 41 | 200.78% | Yes |
| SMCI251107C00034000 | 11/5 3:26 PM | 34.00 | 8.87 | 8 | 8.3 | -5.33 | -37.54% | 16 | 14 | 180.47% | Yes |
| SMCI251107C00034500 | 11/5 3:26 PM | 34.50 | 8.43 | 7.3 | 8.15 | -8.84 | -51.19% | 4 | 14 | 190.23% | Yes |
| SMCI251107C00035000 | 11/5 3:30 PM | 35.00 | 7.76 | 6.85 | 7.6 | -4.54 | -36.91% | 31 | 86 | 179.30% | Yes |
| SMCI251107C00035500 | 11/5 3:30 PM | 35.50 | 7.32 | 6.35 | 7.05 | -5.09 | -41.02% | 10 | 8 | 162.89% | Yes |
| SMCI251107C00036000 | 11/5 3:20 PM | 36.00 | 7.06 | 5.8 | 6.65 | -4.57 | -39.29% | 13 | 49 | 157.81% | Yes |
| SMCI251107C00036500 | 11/5 3:20 PM | 36.50 | 6.59 | 5.3 | 6.15 | -4.92 | -42.75% | 8 | 5 | 146.88% | Yes |
| SMCI251107C00037000 | 11/5 3:09 PM | 37.00 | 6.10 | 4.85 | 5.65 | -4.95 | -44.80% | 65 | 40 | 141.02% | Yes |
| SMCI251107C00038000 | 11/5 2:29 PM | 38.00 | 4.95 | 3.9 | 4.6 | -5.17 | -51.09% | 97 | 43 | 118.75% | Yes |
| SMCI251107C00039000 | 11/5 3:40 PM | 39.00 | 3.55 | 3.1 | 3.6 | -6.25 | -63.78% | 101 | 42 | 110.16% | Yes |
| SMCI251107C00039500 | 11/5 2:36 PM | 39.50 | 3.80 | 2.76 | 3.1 | -5.85 | -60.62% | 23 | 23 | 107.03% | Yes |
| SMCI251107C00040000 | 11/5 3:59 PM | 40.00 | 2.43 | 2.33 | 2.52 | -5.52 | -69.43% | 183 | 198 | 93.55% | Yes |
| SMCI251107C00040500 | 11/5 2:54 PM | 40.50 | 3.05 | 2 | 2.15 | -4.90 | -61.64% | 9 | 33 | 94.53% | Yes |
| SMCI251107C00041000 | 11/5 3:59 PM | 41.00 | 1.71 | 1.67 | 1.74 | -5.59 | -76.58% | 175 | 69 | 91.02% | Yes |
| SMCI251107C00041500 | 11/5 3:50 PM | 41.50 | 1.56 | 1.37 | 1.57 | -6.16 | -79.79% | 228 | 49 | 96.19% | Yes |
| SMCI251107C00042000 | 11/5 3:59 PM | 42.00 | 1.16 | 1.13 | 1.16 | -5.36 | -82.21% | 300 | 130 | 91.02% | Yes |
| SMCI251107C00043000 | 11/5 3:59 PM | 43.00 | 0.72 | 0.7 | 0.73 | -5.21 | -87.86% | 3683 | 263 | 90.43% | No |
| SMCI251107C00043500 | 11/5 3:59 PM | 43.50 | 0.57 | 0.55 | 0.59 | -8.18 | -93.49% | 1909 | 1 | 91.80% | No |
| SMCI251107C00044000 | 11/5 3:59 PM | 44.00 | 0.44 | 0.43 | 0.45 | -4.36 | -90.83% | 5934 | 199 | 92.19% | No |
| SMCI251107C00044500 | 11/5 3:58 PM | 44.50 | 0.36 | 0.33 | 0.37 | -4.37 | -92.39% | 1806 | 42 | 94.14% | No |
| SMCI251107C00045000 | 11/5 3:59 PM | 45.00 | 0.27 | 0.25 | 0.27 | -3.73 | -93.25% | 6361 | 865 | 93.75% | No |
| SMCI251107C00046000 | 11/5 3:59 PM | 46.00 | 0.16 | 0.15 | 0.16 | -3.64 | -95.79% | 4620 | 454 | 96.48% | No |
| SMCI251107C00046500 | 11/5 3:49 PM | 46.50 | 0.13 | 0.1 | 0.14 | -3.62 | -96.53% | 1094 | 29 | 98.05% | No |
| SMCI251107C00047000 | 11/5 3:50 PM | 47.00 | 0.10 | 0.08 | 0.11 | -2.77 | -96.52% | 3885 | 3140 | 100.00% | No |
| SMCI251107C00047500 | 11/5 3:55 PM | 47.50 | 0.06 | 0.06 | 0.09 | -2.56 | -97.71% | 1164 | 396 | 102.34% | No |
| SMCI251107C00048000 | 11/5 3:59 PM | 48.00 | 0.07 | 0.05 | 0.07 | -2.32 | -97.07% | 3944 | 2113 | 103.91% | No |
| SMCI251107C00048500 | 11/5 3:38 PM | 48.50 | 0.04 | 0.04 | 0.07 | -2.16 | -98.18% | 1567 | 1630 | 108.59% | No |
| SMCI251107C00049000 | 11/5 3:58 PM | 49.00 | 0.05 | 0.04 | 0.05 | -1.90 | -97.44% | 4991 | 1857 | 110.94% | No |
| SMCI251107C00049500 | 11/5 1:54 PM | 49.50 | 0.01 | 0.01 | 0.07 | -1.74 | -99.43% | 260 | 818 | 114.84% | No |
| SMCI251107C00050000 | 11/5 3:59 PM | 50.00 | 0.03 | 0.02 | 0.04 | -1.51 | -98.05% | 6428 | 6351 | 115.63% | No |
| SMCI251107C00051000 | 11/5 3:56 PM | 51.00 | 0.03 | 0.02 | 0.03 | -1.21 | -97.58% | 3728 | 4107 | 122.66% | No |
| SMCI251107C00052000 | 11/5 3:56 PM | 52.00 | 0.02 | 0.01 | 0.03 | -0.96 | -97.96% | 7044 | 7955 | 128.13% | No |
| SMCI251107C00053000 | 11/5 3:48 PM | 53.00 | 0.01 | 0.01 | 0.02 | -0.76 | -98.70% | 2108 | 6836 | 134.38% | No |
| SMCI251107C00054000 | 11/5 3:58 PM | 54.00 | 0.01 | 0.01 | 0.02 | -0.59 | -98.33% | 43402 | 45998 | 143.75% | No |
| SMCI251107C00055000 | 11/5 3:59 PM | 55.00 | 0.02 | 0.01 | 0.02 | -0.44 | -95.65% | 24119 | 26794 | 151.56% | No |
| SMCI251107C00056000 | 11/5 3:53 PM | 56.00 | 0.02 | 0.01 | 0.02 | -0.35 | -94.59% | 3990 | 7104 | 159.38% | No |
| SMCI251107C00057000 | 11/5 3:50 PM | 57.00 | 0.03 | 0 | 0.01 | -0.25 | -89.29% | 4172 | 5222 | 150.00% | No |
| SMCI251107C00058000 | 11/5 3:50 PM | 58.00 | 0.01 | 0 | 0.01 | -0.21 | -95.45% | 46965 | 45978 | 156.25% | No |
| SMCI251107C00059000 | 11/5 3:46 PM | 59.00 | 0.01 | 0 | 0.01 | -0.17 | -94.44% | 20664 | 20514 | 162.50% | No |
| SMCI251107C00060000 | 11/5 3:53 PM | 60.00 | 0.01 | 0 | 0.01 | -0.13 | -92.86% | 4375 | 14449 | 175.00% | No |
| SMCI251107C00061000 | 11/5 3:55 PM | 61.00 | 0.01 | 0 | 0.01 | -0.12 | -92.31% | 1430 | 1519 | 181.25% | No |
| SMCI251107C00062000 | 11/5 3:35 PM | 62.00 | 0.01 | 0 | 0.01 | -0.10 | -90.91% | 357 | 2809 | 187.50% | No |
| SMCI251107C00063000 | 11/5 3:48 PM | 63.00 | 0.01 | 0 | 0.01 | -0.08 | -88.89% | 365 | 2000 | 193.75% | No |
| SMCI251107C00064000 | 11/5 2:14 PM | 64.00 | 0.01 | 0 | 0.01 | -0.06 | -85.71% | 177 | 834 | 196.88% | No |
| SMCI251107C00065000 | 11/5 3:55 PM | 65.00 | 0.01 | 0 | 0.01 | -0.05 | -83.33% | 1356 | 7416 | 206.25% | No |
| SMCI251107C00066000 | 11/5 3:50 PM | 66.00 | 0.01 | 0 | 0.01 | -0.04 | -80.00% | 108 | 785 | 212.50% | No |
| SMCI251107C00067000 | 11/5 1:43 PM | 67.00 | 0.01 | 0 | 0.01 | -0.02 | -66.67% | 189 | 6465 | 218.75% | No |
| SMCI251107C00068000 | 11/5 3:50 PM | 68.00 | 0.01 | 0 | 0.01 | -0.02 | -66.67% | 105 | 3937 | 225.00% | No |
| SMCI251107C00069000 | 11/4 3:58 PM | 69.00 | 0.01 | 0 | 0.01 | -0.03 | -75.00% | 5 | 4280 | 231.25% | No |
| SMCI251107C00070000 | 11/5 1:59 PM | 70.00 | 0.01 | 0 | 0.01 | -0.03 | -75.00% | 109 | 4951 | 237.50% | No |
| SMCI251107C00071000 | 11/5 11:55 AM | 71.00 | 0.01 | 0 | 0.01 | -0.02 | -66.67% | 15 | 2027 | 243.75% | No |
| SMCI251107C00075000 | 11/5 3:39 PM | 75.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 16 | 1773 | 262.50% | No |
| SMCI251107C00080000 | 11/5 9:30 AM | 80.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 2773 | 287.50% | No |
| SMCI251107C00085000 | 11/5 9:30 AM | 85.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 769 | 312.50% | No |
| SMCI251107C00088000 | 11/4 9:50 AM | 88.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 201 | 939 | 325.00% | No |
| SMCI251107C00090000 | 11/4 3:59 PM | 90.00 | 0.02 | 0 | 0.09 | 0.00 | 0.00% | 1 | 32 | 420.31% | No |
| SMCI251107C00095000 | 10/27 11:04 AM | 95.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 4 | 5 | 451.56% | No |
| SMCI251107C00100000 | 11/4 3:57 PM | 100.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 53 | 312 | 375.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI251107P00020000 | 11/4 3:56 PM | 20.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 108 | 455 | 350.00% | No |
| SMCI251107P00025000 | 11/5 1:50 PM | 25.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 87 | 8323 | 250.00% | No |
| SMCI251107P00027000 | 11/5 9:33 AM | 27.00 | 0.04 | 0 | 0.01 | 0.03 | 300.00% | 21 | 135 | 218.75% | No |
| SMCI251107P00028000 | 11/5 10:13 AM | 28.00 | 0.01 | 0 | 0.02 | -0.01 | -50.00% | 1 | 35 | 218.75% | No |
| SMCI251107P00029000 | 11/5 10:49 AM | 29.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 87 | 2763 | 187.50% | No |
| SMCI251107P00030000 | 11/5 1:00 PM | 30.00 | 0.01 | 0 | 0.02 | -0.03 | -75.00% | 62 | 2122 | 181.25% | No |
| SMCI251107P00031000 | 11/5 10:17 AM | 31.00 | 0.02 | 0 | 0.02 | -0.01 | -33.33% | 100 | 995 | 168.75% | No |
| SMCI251107P00032000 | 11/5 3:54 PM | 32.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 794 | 20621 | 159.38% | No |
| SMCI251107P00033000 | 11/5 2:38 PM | 33.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 680 | 9381 | 143.75% | No |
| SMCI251107P00034000 | 11/5 3:39 PM | 34.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 142 | 1499 | 128.13% | No |
| SMCI251107P00034500 | 11/5 3:36 PM | 34.50 | 0.02 | 0 | 0.07 | -0.05 | -71.43% | 39 | 19 | 135.94% | No |
| SMCI251107P00035000 | 11/5 3:59 PM | 35.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 459 | 1323 | 120.31% | No |
| SMCI251107P00035500 | 11/5 3:48 PM | 35.50 | 0.04 | 0 | 0.07 | -0.05 | -55.56% | 23 | 59 | 118.75% | No |
| SMCI251107P00036000 | 11/5 3:48 PM | 36.00 | 0.03 | 0.03 | 0.07 | -0.08 | -72.73% | 1252 | 1836 | 117.19% | No |
| SMCI251107P00036500 | 11/5 3:37 PM | 36.50 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 136 | 127 | 106.25% | No |
| SMCI251107P00037000 | 11/5 3:50 PM | 37.00 | 0.07 | 0.03 | 0.07 | -0.06 | -46.15% | 426 | 4075 | 99.61% | No |
| SMCI251107P00037500 | 11/5 3:47 PM | 37.50 | 0.07 | 0.07 | 0.09 | -0.10 | -58.82% | 95 | 173 | 100.39% | No |
| SMCI251107P00038000 | 11/5 3:58 PM | 38.00 | 0.10 | 0.1 | 0.14 | -0.08 | -44.44% | 1501 | 3266 | 100.39% | No |
| SMCI251107P00038500 | 11/5 3:53 PM | 38.50 | 0.12 | 0.12 | 0.17 | -0.10 | -45.45% | 222 | 331 | 95.31% | No |
| SMCI251107P00039000 | 11/5 3:57 PM | 39.00 | 0.20 | 0.18 | 0.21 | -0.06 | -23.08% | 978 | 1334 | 92.97% | No |
| SMCI251107P00039500 | 11/5 3:54 PM | 39.50 | 0.25 | 0.25 | 0.28 | -0.05 | -16.67% | 492 | 493 | 91.02% | No |
| SMCI251107P00040000 | 11/5 3:59 PM | 40.00 | 0.36 | 0.34 | 0.38 | 0.00 | 0.00% | 4368 | 5519 | 89.65% | No |
| SMCI251107P00040500 | 11/5 3:58 PM | 40.50 | 0.47 | 0.45 | 0.5 | 0.04 | 9.30% | 449 | 295 | 87.89% | No |
| SMCI251107P00041000 | 11/5 3:58 PM | 41.00 | 0.60 | 0.61 | 0.65 | 0.10 | 20.00% | 2796 | 4396 | 87.11% | No |
| SMCI251107P00041500 | 11/5 3:59 PM | 41.50 | 0.82 | 0.8 | 0.85 | 0.25 | 43.86% | 2135 | 489 | 86.72% | No |
| SMCI251107P00042000 | 11/5 3:59 PM | 42.00 | 1.05 | 1.03 | 1.09 | 0.38 | 56.72% | 4237 | 6704 | 86.72% | No |
| SMCI251107P00042500 | 11/5 3:58 PM | 42.50 | 1.26 | 1.27 | 1.37 | 0.49 | 63.64% | 2178 | 437 | 85.64% | Yes |
| SMCI251107P00043000 | 11/5 3:59 PM | 43.00 | 1.62 | 1.62 | 1.73 | 0.72 | 80.00% | 11237 | 2944 | 89.55% | Yes |
| SMCI251107P00043500 | 11/5 3:57 PM | 43.50 | 1.99 | 1.93 | 2.08 | 0.97 | 95.10% | 2069 | 877 | 88.67% | Yes |
| SMCI251107P00044000 | 11/5 3:59 PM | 44.00 | 2.35 | 2.28 | 2.41 | 1.19 | 102.59% | 4025 | 3618 | 85.74% | Yes |
| SMCI251107P00044500 | 11/5 3:46 PM | 44.50 | 2.75 | 2.68 | 2.88 | 1.43 | 108.33% | 623 | 467 | 89.65% | Yes |
| SMCI251107P00045000 | 11/5 3:59 PM | 45.00 | 3.20 | 3.15 | 3.25 | 1.70 | 113.33% | 7609 | 9612 | 90.04% | Yes |
| SMCI251107P00045500 | 11/5 3:42 PM | 45.50 | 3.45 | 3.55 | 3.7 | 1.77 | 105.36% | 493 | 780 | 88.28% | Yes |
| SMCI251107P00046000 | 11/5 3:59 PM | 46.00 | 4.05 | 4.05 | 4.15 | 2.17 | 115.43% | 928 | 1801 | 92.19% | Yes |
| SMCI251107P00046500 | 11/5 3:51 PM | 46.50 | 4.34 | 4.35 | 4.6 | 2.25 | 107.66% | 299 | 2136 | 56.25% | Yes |
| SMCI251107P00047000 | 11/5 3:57 PM | 47.00 | 5.00 | 4.9 | 5.2 | 2.63 | 110.97% | 1416 | 2477 | 96.48% | Yes |
| SMCI251107P00047500 | 11/5 3:59 PM | 47.50 | 5.45 | 5.45 | 5.6 | 2.84 | 108.81% | 606 | 1341 | 96.09% | Yes |
| SMCI251107P00048000 | 11/5 3:57 PM | 48.00 | 5.93 | 5.85 | 6.1 | 3.04 | 105.19% | 1075 | 2791 | 71.88% | Yes |
| SMCI251107P00048500 | 11/5 3:56 PM | 48.50 | 6.15 | 6.3 | 6.6 | 3.01 | 95.86% | 495 | 895 | 129.69% | Yes |
| SMCI251107P00049000 | 11/5 3:59 PM | 49.00 | 6.96 | 6.85 | 7.05 | 3.56 | 104.71% | 849 | 1704 | 123.44% | Yes |
| SMCI251107P00049500 | 11/5 2:36 PM | 49.50 | 6.50 | 7.25 | 7.55 | 3.05 | 88.41% | 131 | 1096 | 129.69% | Yes |
| SMCI251107P00050000 | 11/5 3:58 PM | 50.00 | 7.93 | 7.8 | 8.05 | 3.93 | 98.25% | 1692 | 4831 | 135.94% | Yes |
| SMCI251107P00051000 | 11/5 3:38 PM | 51.00 | 8.76 | 8.75 | 9 | 4.14 | 89.61% | 179 | 1329 | 126.56% | Yes |
| SMCI251107P00052000 | 11/5 3:57 PM | 52.00 | 9.88 | 9.75 | 10.05 | 4.46 | 82.29% | 533 | 3276 | 160.16% | Yes |
| SMCI251107P00053000 | 11/5 3:54 PM | 53.00 | 11.00 | 10.7 | 12.4 | 4.85 | 78.86% | 119 | 1511 | 271.09% | Yes |
| SMCI251107P00054000 | 11/5 3:43 PM | 54.00 | 11.29 | 11.2 | 13.55 | 4.48 | 65.79% | 56 | 460 | 258.59% | Yes |
| SMCI251107P00055000 | 11/5 3:01 PM | 55.00 | 11.80 | 12.5 | 14.1 | 3.85 | 48.43% | 41 | 1018 | 258.20% | Yes |
| SMCI251107P00056000 | 11/5 3:08 PM | 56.00 | 13.05 | 13.2 | 14.35 | 4.50 | 52.63% | 15 | 190 | 280.08% | Yes |
| SMCI251107P00057000 | 11/5 2:12 PM | 57.00 | 14.12 | 14.15 | 15.85 | 4.89 | 52.98% | 10 | 183 | 184.38% | Yes |
| SMCI251107P00058000 | 11/5 1:46 PM | 58.00 | 14.90 | 14.45 | 17.55 | 4.40 | 41.90% | 14 | 108 | 193.75% | Yes |
| SMCI251107P00059000 | 11/5 9:34 AM | 59.00 | 13.40 | 15.55 | 18.6 | 2.39 | 21.71% | 2 | 88 | 243.75% | Yes |
| SMCI251107P00060000 | 11/5 3:55 PM | 60.00 | 17.93 | 16.7 | 19.2 | 5.43 | 43.44% | 47 | 596 | 452.34% | Yes |
| SMCI251107P00061000 | 11/4 1:16 PM | 61.00 | 12.88 | 17.35 | 20.15 | 0.00 | 0.00% | 6 | 203 | 459.38% | Yes |
| SMCI251107P00062000 | 11/5 11:32 AM | 62.00 | 18.65 | 18.2 | 21.8 | 5.68 | 43.79% | 16 | 93 | 226.56% | Yes |
| SMCI251107P00063000 | 11/4 2:28 PM | 63.00 | 17.91 | 18.85 | 22.8 | 3.29 | 22.50% | 3 | 10 | 559.57% | Yes |
| SMCI251107P00065000 | 11/5 1:16 PM | 65.00 | 21.97 | 21.55 | 24.8 | 5.50 | 33.39% | 35 | 86 | 335.16% | Yes |
| SMCI251107P00066000 | 11/5 11:40 AM | 66.00 | 22.71 | 21.85 | 25.8 | 5.11 | 29.03% | 1 | 6 | 596.68% | Yes |
| SMCI251107P00070000 | 11/5 2:12 PM | 70.00 | 26.95 | 25.85 | 29.8 | 8.57 | 46.63% | 4 | 19 | 641.99% | Yes |
| SMCI251107P00075000 | 11/3 2:38 PM | 75.00 | 23.35 | 30.85 | 34.8 | 0.00 | 0.00% | 12 | 18 | 693.55% | Yes |
