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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI251114C00020000 | 11/3 10:58 AM | 20.00 | 32.20 | 21.9 | 22.5 | 0.00 | 0.00% | 8 | 9 | 263.28% | Yes |
| SMCI251114C00029000 | 10/30 1:08 PM | 29.00 | 22.70 | 12.9 | 13.6 | 0.00 | 0.00% | 0 | 7 | 152.73% | Yes |
| SMCI251114C00030000 | 11/5 1:48 PM | 30.00 | 13.08 | 11.95 | 12.55 | -5.69 | -30.31% | 1 | 68 | 141.41% | Yes |
| SMCI251114C00033000 | 10/31 9:40 AM | 33.00 | 18.65 | 8.95 | 9.9 | 0.00 | 0.00% | 1 | 2 | 126.17% | Yes |
| SMCI251114C00034000 | 11/5 11:49 AM | 34.00 | 9.70 | 8 | 8.9 | -9.09 | -48.38% | 2 | 11 | 116.41% | Yes |
| SMCI251114C00035000 | 11/5 1:57 PM | 35.00 | 8.19 | 7.15 | 7.7 | -5.04 | -38.10% | 350 | 91 | 102.73% | Yes |
| SMCI251114C00037000 | 11/5 3:55 PM | 37.00 | 6.00 | 5.3 | 5.85 | -5.55 | -48.05% | 22 | 52 | 89.26% | Yes |
| SMCI251114C00038000 | 11/5 1:48 PM | 38.00 | 5.40 | 4.5 | 5.2 | -4.63 | -46.16% | 1 | 45 | 91.60% | Yes |
| SMCI251114C00039000 | 11/5 3:33 PM | 39.00 | 4.11 | 3.65 | 4.4 | -9.05 | -68.77% | 59 | 16 | 86.13% | Yes |
| SMCI251114C00040000 | 11/5 3:57 PM | 40.00 | 3.45 | 3.05 | 3.25 | -5.20 | -60.12% | 77 | 28 | 76.76% | Yes |
| SMCI251114C00041000 | 11/5 3:46 PM | 41.00 | 2.55 | 2.47 | 2.62 | -5.35 | -67.72% | 561 | 58 | 76.47% | Yes |
| SMCI251114C00042000 | 11/5 3:59 PM | 42.00 | 2.00 | 1.88 | 2.03 | -4.97 | -71.31% | 313 | 32 | 73.73% | Yes |
| SMCI251114C00043000 | 11/5 3:57 PM | 43.00 | 1.52 | 1.5 | 1.58 | -4.68 | -75.48% | 921 | 58 | 74.66% | No |
| SMCI251114C00044000 | 11/5 3:57 PM | 44.00 | 1.15 | 1.12 | 1.19 | -4.50 | -79.65% | 2057 | 154 | 73.78% | No |
| SMCI251114C00045000 | 11/5 3:55 PM | 45.00 | 0.87 | 0.81 | 0.92 | -3.58 | -80.45% | 8330 | 133 | 73.83% | No |
| SMCI251114C00046000 | 11/5 3:59 PM | 46.00 | 0.65 | 0.63 | 0.66 | -3.35 | -83.75% | 12870 | 69 | 74.32% | No |
| SMCI251114C00047000 | 11/5 3:59 PM | 47.00 | 0.50 | 0.46 | 0.54 | -3.00 | -85.71% | 711 | 164 | 76.17% | No |
| SMCI251114C00047500 | 11/5 3:45 PM | 47.50 | 0.44 | 0.39 | 0.49 | -2.81 | -86.46% | 2033 | 414 | 77.05% | No |
| SMCI251114C00048000 | 11/5 3:57 PM | 48.00 | 0.39 | 0.35 | 0.39 | -2.61 | -87.00% | 7458 | 1802 | 76.76% | No |
| SMCI251114C00048500 | 11/5 3:47 PM | 48.50 | 0.34 | 0.32 | 0.4 | -2.71 | -88.85% | 225 | 391 | 80.08% | No |
| SMCI251114C00049000 | 11/5 3:57 PM | 49.00 | 0.30 | 0.26 | 0.32 | -2.32 | -88.55% | 10800 | 508 | 78.81% | No |
| SMCI251114C00049500 | 11/5 3:35 PM | 49.50 | 0.31 | 0.23 | 0.32 | -2.19 | -87.60% | 127 | 267 | 81.25% | No |
| SMCI251114C00050000 | 11/5 3:57 PM | 50.00 | 0.24 | 0.22 | 0.25 | -1.99 | -89.24% | 2462 | 3758 | 81.45% | No |
| SMCI251114C00051000 | 11/5 3:33 PM | 51.00 | 0.21 | 0.16 | 0.22 | -1.64 | -88.65% | 304 | 857 | 83.79% | No |
| SMCI251114C00052000 | 11/5 3:28 PM | 52.00 | 0.19 | 0.15 | 0.19 | -1.39 | -87.97% | 640 | 1354 | 87.70% | No |
| SMCI251114C00053000 | 11/5 3:53 PM | 53.00 | 0.15 | 0.12 | 0.15 | -1.21 | -88.97% | 648 | 1723 | 89.26% | No |
| SMCI251114C00054000 | 11/5 3:45 PM | 54.00 | 0.13 | 0.11 | 0.14 | -1.01 | -88.60% | 589 | 1732 | 93.36% | No |
| SMCI251114C00055000 | 11/5 3:49 PM | 55.00 | 0.10 | 0.09 | 0.13 | -0.85 | -89.47% | 1348 | 4830 | 96.48% | No |
| SMCI251114C00056000 | 11/5 3:47 PM | 56.00 | 0.10 | 0.06 | 0.1 | -0.71 | -87.65% | 357 | 1992 | 96.09% | No |
| SMCI251114C00057000 | 11/5 3:41 PM | 57.00 | 0.08 | 0.06 | 0.11 | -0.59 | -88.06% | 306 | 946 | 101.95% | No |
| SMCI251114C00058000 | 11/5 3:51 PM | 58.00 | 0.05 | 0.05 | 0.1 | -0.56 | -91.80% | 872 | 1538 | 104.30% | No |
| SMCI251114C00059000 | 11/5 3:23 PM | 59.00 | 0.07 | 0.05 | 0.1 | -0.41 | -85.42% | 215 | 612 | 108.59% | No |
| SMCI251114C00060000 | 11/5 3:54 PM | 60.00 | 0.07 | 0.06 | 0.07 | -0.34 | -82.93% | 761 | 3925 | 110.94% | No |
| SMCI251114C00061000 | 11/5 3:55 PM | 61.00 | 0.05 | 0.05 | 0.09 | -0.35 | -87.50% | 163 | 820 | 116.41% | No |
| SMCI251114C00062000 | 11/5 2:23 PM | 62.00 | 0.05 | 0.02 | 0.08 | -0.31 | -86.11% | 122 | 1807 | 114.84% | No |
| SMCI251114C00063000 | 11/5 2:31 PM | 63.00 | 0.04 | 0 | 0.13 | -0.26 | -86.67% | 29 | 239 | 123.05% | No |
| SMCI251114C00064000 | 11/5 1:31 PM | 64.00 | 0.04 | 0.03 | 0.07 | -0.23 | -85.19% | 38 | 1174 | 122.27% | No |
| SMCI251114C00065000 | 11/5 3:49 PM | 65.00 | 0.04 | 0.03 | 0.04 | -0.18 | -81.82% | 449 | 2821 | 120.31% | No |
| SMCI251114C00066000 | 11/5 2:34 PM | 66.00 | 0.04 | 0 | 0.11 | -0.20 | -83.33% | 12 | 91 | 131.25% | No |
| SMCI251114C00067000 | 11/4 12:06 PM | 67.00 | 0.01 | 0.01 | 0.08 | -0.23 | -95.83% | 20 | 89 | 131.25% | No |
| SMCI251114C00068000 | 11/5 12:18 PM | 68.00 | 0.03 | 0.01 | 0.04 | -0.18 | -85.71% | 3 | 3957 | 125.00% | No |
| SMCI251114C00069000 | 11/5 2:35 PM | 69.00 | 0.03 | 0.01 | 0.05 | -0.13 | -81.25% | 8 | 4251 | 131.25% | No |
| SMCI251114C00070000 | 11/5 3:54 PM | 70.00 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 657 | 4907 | 131.25% | No |
| SMCI251114C00075000 | 11/5 3:48 PM | 75.00 | 0.03 | 0.01 | 0.05 | -0.06 | -66.67% | 98 | 1191 | 150.00% | No |
| SMCI251114C00080000 | 11/5 2:27 PM | 80.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 91 | 499 | 156.25% | No |
| SMCI251114C00085000 | 11/4 3:59 PM | 85.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 230 | 593 | 173.44% | No |
| SMCI251114C00090000 | 10/31 12:12 PM | 90.00 | 0.07 | 0 | 0.05 | 0.00 | 0.00% | 35 | 78 | 185.94% | No |
| SMCI251114C00095000 | 10/29 12:28 PM | 95.00 | 0.07 | 0 | 0.14 | 0.00 | 0.00% | 12 | 13 | 221.88% | No |
| SMCI251114C00100000 | 11/5 12:15 PM | 100.00 | 0.03 | 0 | 0.09 | -0.04 | -57.14% | 2 | 117 | 221.09% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI251114P00020000 | 11/5 10:58 AM | 20.00 | 0.01 | 0 | 0.04 | -0.04 | -80.00% | 65 | 218 | 193.75% | No |
| SMCI251114P00025000 | 11/5 3:16 PM | 25.00 | 0.03 | 0 | 0.05 | -0.01 | -25.00% | 28 | 95 | 142.19% | No |
| SMCI251114P00027000 | 11/5 1:02 PM | 27.00 | 0.04 | 0 | 0.11 | -0.07 | -63.64% | 20 | 97 | 138.28% | No |
| SMCI251114P00028000 | 11/5 12:01 PM | 28.00 | 0.01 | 0 | 0.07 | -0.08 | -88.89% | 22 | 117 | 119.53% | No |
| SMCI251114P00029000 | 11/5 12:24 PM | 29.00 | 0.01 | 0 | 0.08 | -0.09 | -90.00% | 26 | 72 | 112.50% | No |
| SMCI251114P00030000 | 11/5 3:50 PM | 30.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 808 | 2765 | 108.59% | No |
| SMCI251114P00031000 | 11/5 12:32 PM | 31.00 | 0.05 | 0.03 | 0.11 | -0.07 | -58.33% | 28 | 41 | 103.91% | No |
| SMCI251114P00032000 | 11/5 3:30 PM | 32.00 | 0.07 | 0.05 | 0.12 | -0.09 | -56.25% | 43 | 294 | 97.66% | No |
| SMCI251114P00033000 | 11/5 3:57 PM | 33.00 | 0.12 | 0.09 | 0.12 | -0.05 | -29.41% | 188 | 2140 | 92.19% | No |
| SMCI251114P00034000 | 11/5 3:58 PM | 34.00 | 0.20 | 0.12 | 0.2 | 0.00 | 0.00% | 1282 | 21 | 90.43% | No |
| SMCI251114P00035000 | 11/5 3:57 PM | 35.00 | 0.20 | 0.19 | 0.22 | -0.05 | -20.00% | 688 | 859 | 85.55% | No |
| SMCI251114P00037000 | 11/5 3:57 PM | 37.00 | 0.37 | 0.35 | 0.4 | 0.01 | 2.78% | 401 | 1945 | 78.22% | No |
| SMCI251114P00038000 | 11/5 3:57 PM | 38.00 | 0.53 | 0.5 | 0.56 | 0.09 | 20.45% | 862 | 729 | 76.07% | No |
| SMCI251114P00039000 | 11/5 3:58 PM | 39.00 | 0.75 | 0.71 | 0.77 | 0.19 | 33.93% | 650 | 296 | 74.12% | No |
| SMCI251114P00040000 | 11/5 3:59 PM | 40.00 | 1.04 | 1.02 | 1.05 | 0.33 | 46.48% | 2532 | 808 | 73.14% | No |
| SMCI251114P00041000 | 11/5 3:58 PM | 41.00 | 1.42 | 1.33 | 1.47 | 0.53 | 59.55% | 508 | 280 | 71.97% | No |
| SMCI251114P00042000 | 11/5 3:59 PM | 42.00 | 1.85 | 1.81 | 1.89 | 0.75 | 68.18% | 1254 | 505 | 70.90% | No |
| SMCI251114P00043000 | 11/5 3:57 PM | 43.00 | 2.40 | 2.34 | 2.46 | 1.05 | 77.78% | 1745 | 701 | 70.46% | Yes |
| SMCI251114P00044000 | 11/5 3:59 PM | 44.00 | 2.97 | 2.97 | 3.1 | 1.30 | 77.84% | 2152 | 422 | 70.12% | Yes |
| SMCI251114P00045000 | 11/5 3:59 PM | 45.00 | 3.60 | 3.6 | 3.8 | 1.58 | 78.22% | 1400 | 1166 | 67.87% | Yes |
| SMCI251114P00046000 | 11/5 3:56 PM | 46.00 | 4.44 | 4.35 | 4.6 | 1.98 | 80.49% | 335 | 801 | 67.19% | Yes |
| SMCI251114P00047000 | 11/5 3:58 PM | 47.00 | 5.35 | 5.2 | 5.45 | 2.43 | 83.22% | 306 | 521 | 67.58% | Yes |
| SMCI251114P00047500 | 11/5 3:50 PM | 47.50 | 5.67 | 5.45 | 5.9 | 2.54 | 81.15% | 154 | 95 | 61.13% | Yes |
| SMCI251114P00048000 | 11/5 3:41 PM | 48.00 | 5.97 | 6.05 | 6.4 | 2.57 | 75.59% | 249 | 1658 | 68.75% | Yes |
| SMCI251114P00048500 | 11/5 2:57 PM | 48.50 | 5.70 | 6.1 | 7 | 2.18 | 61.93% | 55 | 85 | 55.08% | Yes |
| SMCI251114P00049000 | 11/5 2:32 PM | 49.00 | 6.28 | 6.55 | 7.3 | 2.48 | 65.26% | 115 | 433 | 81.84% | Yes |
| SMCI251114P00049500 | 11/5 3:42 PM | 49.50 | 7.41 | 7 | 7.8 | 3.13 | 73.13% | 15 | 215 | 85.55% | Yes |
| SMCI251114P00050000 | 11/5 3:57 PM | 50.00 | 8.10 | 8 | 8.2 | 3.53 | 77.24% | 295 | 1040 | 70.90% | Yes |
| SMCI251114P00051000 | 11/5 3:30 PM | 51.00 | 8.55 | 8.6 | 9.35 | 3.26 | 61.63% | 71 | 174 | 99.90% | Yes |
| SMCI251114P00052000 | 11/5 3:55 PM | 52.00 | 9.99 | 9.85 | 10.2 | 4.39 | 78.39% | 585 | 1202 | 70.70% | Yes |
| SMCI251114P00053000 | 11/5 3:40 PM | 53.00 | 10.72 | 10.6 | 11.2 | 4.18 | 63.91% | 33 | 336 | 100.20% | Yes |
| SMCI251114P00054000 | 11/5 3:30 PM | 54.00 | 11.49 | 11.8 | 12.15 | 4.34 | 60.70% | 6 | 719 | 59.38% | Yes |
| SMCI251114P00055000 | 11/5 3:44 PM | 55.00 | 12.60 | 12.55 | 13.15 | 4.35 | 52.73% | 69 | 424 | 106.25% | Yes |
| SMCI251114P00056000 | 11/5 1:25 PM | 56.00 | 13.07 | 13.35 | 14.25 | 6.15 | 88.87% | 2 | 35 | 122.66% | Yes |
| SMCI251114P00057000 | 11/5 1:57 PM | 57.00 | 14.16 | 14.55 | 15.25 | 4.38 | 44.79% | 2 | 54 | 128.32% | Yes |
| SMCI251114P00058000 | 11/5 11:50 AM | 58.00 | 15.00 | 15.35 | 16.25 | 3.97 | 35.99% | 15 | 85 | 133.79% | Yes |
| SMCI251114P00059000 | 11/3 2:39 PM | 59.00 | 8.55 | 16.3 | 17.25 | 0.00 | 0.00% | 3 | 3 | 139.06% | Yes |
| SMCI251114P00060000 | 11/5 3:01 PM | 60.00 | 16.80 | 17.35 | 18.2 | 7.40 | 78.72% | 103 | 106 | 138.28% | Yes |
| SMCI251114P00061000 | 11/4 9:34 AM | 61.00 | 13.08 | 18.3 | 19.2 | 0.00 | 0.00% | 1 | 54 | 143.16% | Yes |
| SMCI251114P00062000 | 10/10 11:20 AM | 62.00 | 9.92 | 19.5 | 20.2 | 0.00 | 0.00% | 0 | 1 | 148.05% | Yes |
| SMCI251114P00063000 | 10/23 10:58 AM | 63.00 | 14.57 | 18.85 | 22.6 | 0.00 | 0.00% | 1 | 1 | 253.42% | Yes |
| SMCI251114P00065000 | 10/17 3:02 PM | 65.00 | 14.20 | 20.85 | 24.55 | 0.00 | 0.00% | 10 | 12 | 262.31% | Yes |
| SMCI251114P00070000 | 11/4 9:39 AM | 70.00 | 22.11 | 25.85 | 29.8 | 0.00 | 0.00% | 5 | 8 | 302.64% | Yes |
