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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI251121C00015000 | 10/29 1:11 PM | 15.00 | 38.23 | 26.9 | 27.5 | 0.00 | 0.00% | 3 | 97 | 265.63% | Yes |
| SMCI251121C00016000 | 10/22 10:22 AM | 16.00 | 36.90 | 25.9 | 26.75 | 0.00 | 0.00% | 7 | 52 | 278.13% | Yes |
| SMCI251121C00017000 | 9/25 3:50 PM | 17.00 | 30.25 | 30.85 | 32 | 0.00 | 0.00% | 10 | 15 | 759.57% | Yes |
| SMCI251121C00018000 | 10/24 11:24 AM | 18.00 | 30.85 | 23.9 | 24.55 | 0.00 | 0.00% | 1 | 27 | 228.13% | Yes |
| SMCI251121C00019000 | 10/29 12:09 PM | 19.00 | 33.95 | 22.9 | 23.8 | 0.00 | 0.00% | 3 | 55 | 237.11% | Yes |
| SMCI251121C00020000 | 11/4 3:54 PM | 20.00 | 27.90 | 21.95 | 22.75 | 0.00 | 0.00% | 1 | 127 | 223.83% | Yes |
| SMCI251121C00021000 | 9/23 10:01 AM | 21.00 | 26.49 | 0 | 0 | 0.00 | 0.00% | 40 | 56 | 0.00% | Yes |
| SMCI251121C00022000 | 8/27 11:07 AM | 22.00 | 23.23 | 24.15 | 24.45 | 0.00 | 0.00% | 6 | 15 | 468.75% | Yes |
| SMCI251121C00023000 | 10/10 9:52 AM | 23.00 | 35.40 | 18.95 | 19.85 | 0.00 | 0.00% | 2 | 33 | 192.97% | Yes |
| SMCI251121C00024000 | 9/29 3:31 PM | 24.00 | 22.80 | 28.5 | 29.5 | 0.00 | 0.00% | 28 | 50 | 767.48% | Yes |
| SMCI251121C00025000 | 11/5 9:30 AM | 25.00 | 20.15 | 17 | 17.6 | -6.78 | -25.18% | 1 | 218 | 158.59% | Yes |
| SMCI251121C00026000 | 10/3 1:00 PM | 26.00 | 26.95 | 16 | 16.65 | 0.00 | 0.00% | 10 | 136 | 151.56% | Yes |
| SMCI251121C00027000 | 10/27 11:44 AM | 27.00 | 24.35 | 15 | 15.9 | 0.00 | 0.00% | 1 | 39 | 154.10% | Yes |
| SMCI251121C00028000 | 10/7 11:36 AM | 28.00 | 26.75 | 14 | 14.9 | 0.00 | 0.00% | 8 | 76 | 143.75% | Yes |
| SMCI251121C00029000 | 11/3 10:32 AM | 29.00 | 22.85 | 13.05 | 13.7 | 0.00 | 0.00% | 16 | 39 | 127.34% | Yes |
| SMCI251121C00030000 | 11/5 3:24 PM | 30.00 | 13.00 | 12.2 | 12.5 | -5.15 | -28.37% | 180 | 699 | 115.82% | Yes |
| SMCI251121C00031000 | 11/5 9:47 AM | 31.00 | 13.08 | 11.1 | 11.75 | -11.14 | -46.00% | 1 | 127 | 112.70% | Yes |
| SMCI251121C00032000 | 11/5 9:58 AM | 32.00 | 12.35 | 10.1 | 11 | -4.75 | -27.78% | 1 | 173 | 112.11% | Yes |
| SMCI251121C00033000 | 10/30 1:06 PM | 33.00 | 18.80 | 9.15 | 10.05 | 0.00 | 0.00% | 1 | 370 | 105.66% | Yes |
| SMCI251121C00034000 | 11/5 3:30 PM | 34.00 | 9.00 | 8.25 | 9.15 | -5.55 | -38.14% | 5 | 268 | 101.47% | Yes |
| SMCI251121C00035000 | 11/5 3:30 PM | 35.00 | 8.10 | 7.5 | 7.8 | -5.30 | -39.55% | 88 | 1160 | 89.26% | Yes |
| SMCI251121C00036000 | 11/5 3:17 PM | 36.00 | 7.46 | 6.65 | 6.9 | -5.24 | -41.26% | 4 | 536 | 85.55% | Yes |
| SMCI251121C00037000 | 11/5 3:17 PM | 37.00 | 6.55 | 5.8 | 6.1 | -8.32 | -55.95% | 2 | 465 | 82.91% | Yes |
| SMCI251121C00038000 | 11/5 3:42 PM | 38.00 | 5.37 | 5 | 5.3 | -5.78 | -51.84% | 8 | 507 | 79.88% | Yes |
| SMCI251121C00039000 | 11/5 3:46 PM | 39.00 | 4.50 | 4.25 | 4.6 | -5.97 | -57.02% | 46 | 703 | 78.08% | Yes |
| SMCI251121C00040000 | 11/5 3:59 PM | 40.00 | 3.70 | 3.65 | 3.8 | -5.33 | -59.03% | 433 | 25125 | 75.54% | Yes |
| SMCI251121C00041000 | 11/5 3:32 PM | 41.00 | 3.40 | 3.05 | 3.2 | -4.88 | -58.94% | 101 | 1553 | 74.41% | Yes |
| SMCI251121C00042000 | 11/5 3:59 PM | 42.00 | 2.55 | 2.58 | 2.66 | -4.92 | -65.86% | 415 | 1300 | 74.32% | Yes |
| SMCI251121C00043000 | 11/5 3:59 PM | 43.00 | 2.16 | 2.13 | 2.2 | -4.52 | -67.66% | 1445 | 1694 | 73.88% | No |
| SMCI251121C00044000 | 11/5 3:58 PM | 44.00 | 1.74 | 1.72 | 1.8 | -4.31 | -71.24% | 884 | 2455 | 73.24% | No |
| SMCI251121C00045000 | 11/5 3:57 PM | 45.00 | 1.48 | 1.4 | 1.47 | -3.91 | -72.54% | 2120 | 4655 | 73.29% | No |
| SMCI251121C00046000 | 11/5 3:46 PM | 46.00 | 1.20 | 1.12 | 1.2 | -3.61 | -75.05% | 640 | 2561 | 73.34% | No |
| SMCI251121C00047000 | 11/5 3:57 PM | 47.00 | 0.95 | 0.92 | 0.97 | -3.05 | -76.25% | 400 | 1974 | 73.93% | No |
| SMCI251121C00047500 | 11/5 3:57 PM | 47.50 | 0.85 | 0.83 | 0.88 | -3.00 | -77.92% | 224 | 88 | 74.32% | No |
| SMCI251121C00048000 | 11/5 3:59 PM | 48.00 | 0.78 | 0.76 | 0.8 | -2.74 | -77.84% | 3547 | 5926 | 75.00% | No |
| SMCI251121C00048500 | 11/5 3:48 PM | 48.50 | 0.69 | 0.68 | 0.72 | -2.96 | -81.10% | 165 | 320 | 75.20% | No |
| SMCI251121C00049000 | 11/5 3:55 PM | 49.00 | 0.64 | 0.57 | 0.66 | -2.51 | -79.68% | 324 | 2559 | 74.80% | No |
| SMCI251121C00049500 | 11/5 3:34 PM | 49.50 | 0.63 | 0.55 | 0.62 | -2.37 | -79.00% | 64 | 264 | 76.56% | No |
| SMCI251121C00050000 | 11/5 3:59 PM | 50.00 | 0.53 | 0.5 | 0.54 | -2.18 | -80.44% | 3709 | 12815 | 76.56% | No |
| SMCI251121C00051000 | 11/5 3:46 PM | 51.00 | 0.46 | 0.41 | 0.49 | -1.91 | -80.59% | 347 | 1470 | 78.71% | No |
| SMCI251121C00052000 | 11/5 3:45 PM | 52.00 | 0.39 | 0.36 | 0.4 | -1.66 | -80.98% | 631 | 58670 | 80.08% | No |
| SMCI251121C00053000 | 11/5 3:57 PM | 53.00 | 0.33 | 0.28 | 0.37 | -1.47 | -81.67% | 213 | 1101 | 81.64% | No |
| SMCI251121C00054000 | 11/5 3:43 PM | 54.00 | 0.30 | 0.25 | 0.32 | -1.33 | -81.60% | 655 | 1275 | 83.59% | No |
| SMCI251121C00055000 | 11/5 3:58 PM | 55.00 | 0.26 | 0.25 | 0.27 | -1.10 | -80.88% | 2003 | 12407 | 86.33% | No |
| SMCI251121C00056000 | 11/5 3:37 PM | 56.00 | 0.25 | 0.19 | 0.26 | -1.04 | -80.62% | 126 | 508 | 87.70% | No |
| SMCI251121C00057000 | 11/5 3:02 PM | 57.00 | 0.22 | 0.19 | 0.24 | -0.84 | -79.25% | 206 | 1005 | 90.82% | No |
| SMCI251121C00058000 | 11/5 3:54 PM | 58.00 | 0.18 | 0.15 | 0.22 | -0.76 | -80.85% | 363 | 1670 | 91.99% | No |
| SMCI251121C00059000 | 11/5 3:15 PM | 59.00 | 0.17 | 0.13 | 0.2 | -0.63 | -78.75% | 164 | 522 | 93.55% | No |
| SMCI251121C00060000 | 11/5 3:58 PM | 60.00 | 0.16 | 0.14 | 0.16 | -0.54 | -77.14% | 3283 | 17753 | 95.51% | No |
| SMCI251121C00061000 | 11/5 3:52 PM | 61.00 | 0.14 | 0.08 | 0.21 | -0.57 | -80.28% | 91 | 215 | 98.44% | No |
| SMCI251121C00062000 | 11/5 2:44 PM | 62.00 | 0.14 | 0.1 | 0.17 | -0.43 | -75.44% | 44 | 725 | 100.39% | No |
| SMCI251121C00063000 | 11/5 2:40 PM | 63.00 | 0.13 | 0.06 | 0.2 | -0.44 | -77.19% | 60 | 362 | 103.13% | No |
| SMCI251121C00064000 | 11/5 1:26 PM | 64.00 | 0.13 | 0.06 | 0.18 | -0.37 | -74.00% | 32 | 430 | 104.69% | No |
| SMCI251121C00065000 | 11/5 3:53 PM | 65.00 | 0.11 | 0.1 | 0.12 | -0.32 | -74.42% | 1071 | 8778 | 106.25% | No |
| SMCI251121C00070000 | 11/5 3:41 PM | 70.00 | 0.09 | 0.06 | 0.11 | -0.17 | -65.38% | 2446 | 8279 | 116.02% | No |
| SMCI251121C00075000 | 11/5 3:52 PM | 75.00 | 0.06 | 0.05 | 0.06 | -0.14 | -70.00% | 1302 | 5832 | 121.09% | No |
| SMCI251121C00080000 | 11/5 3:52 PM | 80.00 | 0.04 | 0.04 | 0.05 | -0.14 | -77.78% | 764 | 5203 | 128.91% | No |
| SMCI251121C00085000 | 11/5 12:58 PM | 85.00 | 0.06 | 0.01 | 0.04 | -0.04 | -40.00% | 1145 | 1203 | 129.69% | No |
| SMCI251121C00090000 | 11/5 3:52 PM | 90.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 1001 | 7870 | 139.06% | No |
| SMCI251121C00095000 | 11/5 9:30 AM | 95.00 | 0.03 | 0 | 0.16 | -0.12 | -80.00% | 1 | 32 | 169.14% | No |
| SMCI251121C00100000 | 10/31 3:25 PM | 100.00 | 0.08 | 0 | 0.15 | 0.00 | 0.00% | 31 | 238 | 176.56% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI251121P00015000 | 11/5 3:57 PM | 15.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 537 | 10845 | 190.62% | No |
| SMCI251121P00016000 | 11/5 11:17 AM | 16.00 | 0.03 | 0 | 0.03 | -0.01 | -25.00% | 1113 | 8029 | 178.13% | No |
| SMCI251121P00017000 | 11/5 2:22 PM | 17.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 10 | 12653 | 178.13% | No |
| SMCI251121P00018000 | 11/5 2:28 PM | 18.00 | 0.01 | 0 | 0.06 | -0.03 | -75.00% | 12 | 1187 | 171.88% | No |
| SMCI251121P00019000 | 11/5 2:29 PM | 19.00 | 0.02 | 0 | 0.05 | -0.01 | -33.33% | 13 | 2578 | 157.81% | No |
| SMCI251121P00020000 | 11/5 3:45 PM | 20.00 | 0.04 | 0.02 | 0.05 | 0.01 | 33.33% | 53 | 3439 | 154.69% | No |
| SMCI251121P00021000 | 11/5 2:29 PM | 21.00 | 0.02 | 0.02 | 0.08 | -0.06 | -75.00% | 18 | 2186 | 153.13% | No |
| SMCI251121P00022000 | 11/5 2:30 PM | 22.00 | 0.03 | 0 | 0.12 | -0.01 | -25.00% | 485 | 258 | 146.88% | No |
| SMCI251121P00023000 | 11/5 2:30 PM | 23.00 | 0.04 | 0.04 | 0.07 | -0.09 | -69.23% | 196 | 1245 | 136.33% | No |
| SMCI251121P00024000 | 11/5 2:31 PM | 24.00 | 0.09 | 0.07 | 0.08 | -0.01 | -10.00% | 110 | 530 | 133.59% | No |
| SMCI251121P00025000 | 11/5 2:31 PM | 25.00 | 0.11 | 0.06 | 0.12 | -0.05 | -31.25% | 26 | 1474 | 128.91% | No |
| SMCI251121P00026000 | 11/5 2:23 PM | 26.00 | 0.07 | 0.07 | 0.14 | -0.03 | -30.00% | 27 | 525 | 123.44% | No |
| SMCI251121P00027000 | 11/5 2:25 PM | 27.00 | 0.08 | 0.08 | 0.13 | -0.07 | -46.67% | 31 | 584 | 115.23% | No |
| SMCI251121P00028000 | 11/5 2:47 PM | 28.00 | 0.09 | 0.1 | 0.15 | -0.07 | -43.75% | 28 | 1410 | 110.35% | No |
| SMCI251121P00029000 | 11/5 3:53 PM | 29.00 | 0.13 | 0.13 | 0.15 | -0.04 | -23.53% | 80 | 737 | 104.30% | No |
| SMCI251121P00030000 | 11/5 3:58 PM | 30.00 | 0.17 | 0.15 | 0.18 | -0.03 | -15.00% | 946 | 3395 | 99.61% | No |
| SMCI251121P00031000 | 11/5 3:16 PM | 31.00 | 0.18 | 0.16 | 0.22 | -0.04 | -18.18% | 33 | 1936 | 94.34% | No |
| SMCI251121P00032000 | 11/5 3:24 PM | 32.00 | 0.21 | 0.2 | 0.25 | -0.06 | -22.22% | 59 | 1076 | 89.84% | No |
| SMCI251121P00033000 | 11/5 3:30 PM | 33.00 | 0.26 | 0.25 | 0.32 | -0.02 | -7.14% | 40 | 1811 | 86.52% | No |
| SMCI251121P00034000 | 11/5 3:56 PM | 34.00 | 0.35 | 0.32 | 0.39 | 0.01 | 2.94% | 36 | 4403 | 83.20% | No |
| SMCI251121P00035000 | 11/5 3:59 PM | 35.00 | 0.44 | 0.44 | 0.46 | 0.03 | 7.32% | 566 | 8887 | 80.27% | No |
| SMCI251121P00036000 | 11/5 3:40 PM | 36.00 | 0.53 | 0.54 | 0.61 | 0.11 | 26.19% | 1006 | 1434 | 77.64% | No |
| SMCI251121P00037000 | 11/5 3:30 PM | 37.00 | 0.70 | 0.7 | 0.75 | 0.15 | 27.27% | 443 | 1584 | 74.90% | No |
| SMCI251121P00038000 | 11/5 3:59 PM | 38.00 | 0.94 | 0.92 | 0.97 | 0.26 | 38.24% | 603 | 2173 | 73.44% | No |
| SMCI251121P00039000 | 11/5 3:59 PM | 39.00 | 1.21 | 1.19 | 1.25 | 0.44 | 57.14% | 316 | 2027 | 72.27% | No |
| SMCI251121P00040000 | 11/5 3:59 PM | 40.00 | 1.55 | 1.54 | 1.59 | 0.54 | 53.47% | 2680 | 7093 | 71.53% | No |
| SMCI251121P00041000 | 11/5 3:40 PM | 41.00 | 1.94 | 1.93 | 2.01 | 0.75 | 63.03% | 236 | 3483 | 70.75% | No |
| SMCI251121P00042000 | 11/5 3:58 PM | 42.00 | 2.43 | 2.4 | 2.46 | 0.99 | 68.75% | 1108 | 3898 | 69.73% | No |
| SMCI251121P00043000 | 11/5 3:57 PM | 43.00 | 2.99 | 2.91 | 3.05 | 1.26 | 72.83% | 3797 | 3091 | 69.48% | Yes |
| SMCI251121P00044000 | 11/5 3:59 PM | 44.00 | 3.58 | 3.5 | 3.65 | 1.53 | 74.63% | 1415 | 4868 | 68.70% | Yes |
| SMCI251121P00045000 | 11/5 3:50 PM | 45.00 | 4.15 | 4.1 | 4.35 | 1.68 | 68.02% | 2429 | 7460 | 67.77% | Yes |
| SMCI251121P00046000 | 11/5 3:48 PM | 46.00 | 4.92 | 4.85 | 5.1 | 2.07 | 72.63% | 160 | 3357 | 68.26% | Yes |
| SMCI251121P00047000 | 11/5 3:59 PM | 47.00 | 5.76 | 5.6 | 5.9 | 2.66 | 85.81% | 118 | 2142 | 68.02% | Yes |
| SMCI251121P00047500 | 11/5 3:59 PM | 47.50 | 6.11 | 5.95 | 6.4 | 2.51 | 69.72% | 246 | 362 | 68.70% | Yes |
| SMCI251121P00048000 | 11/5 3:25 PM | 48.00 | 6.02 | 6.5 | 6.75 | 2.16 | 55.96% | 371 | 6693 | 70.12% | Yes |
| SMCI251121P00048500 | 11/5 2:46 PM | 48.50 | 6.12 | 6.85 | 7.15 | 2.07 | 51.11% | 66 | 478 | 68.07% | Yes |
| SMCI251121P00049000 | 11/5 3:30 PM | 49.00 | 7.00 | 7.3 | 7.6 | 2.85 | 68.67% | 107 | 2803 | 68.85% | Yes |
| SMCI251121P00049500 | 11/5 3:33 PM | 49.50 | 7.64 | 7.25 | 8.15 | 3.09 | 67.91% | 14 | 389 | 58.20% | Yes |
| SMCI251121P00050000 | 11/5 3:54 PM | 50.00 | 8.18 | 8.2 | 8.45 | 3.09 | 60.71% | 853 | 8737 | 68.26% | Yes |
| SMCI251121P00051000 | 11/5 3:31 PM | 51.00 | 8.85 | 9.05 | 9.4 | 3.40 | 62.39% | 228 | 2366 | 67.38% | Yes |
| SMCI251121P00052000 | 11/5 3:44 PM | 52.00 | 10.15 | 10 | 10.35 | 3.78 | 59.34% | 31 | 952 | 68.65% | Yes |
| SMCI251121P00053000 | 11/5 2:49 PM | 53.00 | 10.13 | 10.95 | 11.3 | 3.05 | 43.08% | 17 | 487 | 68.95% | Yes |
| SMCI251121P00054000 | 11/5 2:57 PM | 54.00 | 11.05 | 11.9 | 12.25 | 3.15 | 39.87% | 9 | 949 | 67.77% | Yes |
| SMCI251121P00055000 | 11/5 3:43 PM | 55.00 | 12.81 | 12.9 | 13.2 | 4.14 | 47.75% | 82 | 7582 | 68.36% | Yes |
| SMCI251121P00056000 | 11/5 10:26 AM | 56.00 | 12.60 | 13.65 | 14.3 | 5.62 | 80.52% | 2 | 241 | 50.00% | Yes |
| SMCI251121P00057000 | 11/3 3:30 PM | 57.00 | 8.20 | 14.6 | 15.2 | 0.00 | 0.00% | 14 | 430 | 92.19% | Yes |
| SMCI251121P00058000 | 11/5 9:32 AM | 58.00 | 12.81 | 15.35 | 16.25 | 2.14 | 20.06% | 1 | 58 | 100.29% | Yes |
| SMCI251121P00059000 | 11/5 3:34 PM | 59.00 | 16.52 | 16.45 | 17.25 | 7.52 | 83.56% | 1 | 262 | 104.30% | Yes |
| SMCI251121P00060000 | 11/5 3:34 PM | 60.00 | 17.70 | 17.85 | 18.1 | 4.70 | 36.15% | 59 | 2596 | 60.94% | Yes |
| SMCI251121P00061000 | 11/4 2:28 PM | 61.00 | 13.30 | 18.35 | 19.25 | 0.00 | 0.00% | 1 | 23 | 111.91% | Yes |
| SMCI251121P00062000 | 11/5 1:42 PM | 62.00 | 19.13 | 19.35 | 20.2 | 4.63 | 31.93% | 25 | 12 | 110.94% | Yes |
| SMCI251121P00063000 | 10/22 11:23 AM | 63.00 | 13.85 | 20.35 | 21.2 | 0.00 | 0.00% | 0 | 1 | 114.45% | Yes |
| SMCI251121P00064000 | 10/28 1:29 PM | 64.00 | 12.25 | 21.55 | 22.2 | 0.00 | 0.00% | 0 | 10 | 117.77% | Yes |
| SMCI251121P00065000 | 11/5 11:21 AM | 65.00 | 21.97 | 22.8 | 23.05 | 4.70 | 27.21% | 7 | 898 | 101.17% | Yes |
| SMCI251121P00070000 | 11/5 3:42 PM | 70.00 | 27.55 | 27.75 | 28.05 | 5.38 | 24.27% | 8 | 255 | 115.23% | Yes |
| SMCI251121P00075000 | 10/20 3:27 PM | 75.00 | 21.00 | 30.85 | 34.75 | 0.00 | 0.00% | 19 | 71 | 243.07% | Yes |
| SMCI251121P00080000 | 10/28 10:33 AM | 80.00 | 27.75 | 35.85 | 39.8 | 0.00 | 0.00% | 4 | 98 | 261.72% | Yes |
| SMCI251121P00085000 | 11/4 2:12 PM | 85.00 | 37.09 | 40.85 | 44.8 | 0.00 | 0.00% | 40 | 59 | 276.76% | Yes |
| SMCI251121P00090000 | 10/30 9:34 AM | 90.00 | 38.60 | 45.85 | 49.8 | 0.00 | 0.00% | 1 | 47 | 290.72% | Yes |
