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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI251128C00025000 | 10/30 1:56 PM | 25.00 | 26.94 | 16.8 | 18.15 | 0.00 | 0.00% | 0 | 2 | 148.63% | Yes |
| SMCI251128C00027000 | 10/27 9:37 AM | 27.00 | 24.06 | 14.75 | 16.3 | 0.00 | 0.00% | 2 | 2 | 133.98% | Yes |
| SMCI251128C00030000 | 11/5 3:31 PM | 30.00 | 12.93 | 11.9 | 13.3 | -9.10 | -41.31% | 5 | 4 | 112.70% | Yes |
| SMCI251128C00035000 | 11/5 2:37 PM | 35.00 | 9.00 | 7.45 | 8.55 | -8.65 | -49.01% | 3 | 4 | 88.18% | Yes |
| SMCI251128C00038000 | 11/5 2:02 PM | 38.00 | 5.95 | 4.95 | 5.85 | -5.41 | -47.62% | 8 | 3 | 74.02% | Yes |
| SMCI251128C00039000 | 11/5 11:44 AM | 39.00 | 5.90 | 4.2 | 5.05 | -7.80 | -56.93% | 1 | 6 | 70.56% | Yes |
| SMCI251128C00040000 | 11/5 2:37 PM | 40.00 | 4.75 | 3.65 | 4.3 | -5.14 | -51.97% | 13 | 14 | 69.39% | Yes |
| SMCI251128C00041000 | 10/31 10:12 AM | 41.00 | 12.09 | 3.4 | 3.6 | 0.00 | 0.00% | 1 | 3 | 71.19% | Yes |
| SMCI251128C00042000 | 11/5 3:58 PM | 42.00 | 2.97 | 2.94 | 3.05 | -8.68 | -74.51% | 124 | 13 | 70.90% | Yes |
| SMCI251128C00043000 | 11/5 3:59 PM | 43.00 | 2.50 | 2.47 | 2.55 | -4.65 | -65.03% | 299 | 12 | 69.82% | No |
| SMCI251128C00044000 | 11/5 3:33 PM | 44.00 | 2.15 | 2.1 | 2.18 | -3.99 | -64.98% | 180 | 14 | 70.26% | No |
| SMCI251128C00045000 | 11/5 3:49 PM | 45.00 | 1.80 | 1.76 | 1.83 | -3.85 | -68.14% | 254 | 150 | 70.17% | No |
| SMCI251128C00046000 | 11/5 3:54 PM | 46.00 | 1.56 | 1.44 | 1.54 | -3.99 | -71.89% | 166 | 40 | 69.92% | No |
| SMCI251128C00047000 | 11/5 3:47 PM | 47.00 | 1.24 | 1.23 | 1.29 | -3.21 | -72.13% | 96 | 53 | 70.56% | No |
| SMCI251128C00048000 | 11/5 3:47 PM | 48.00 | 0.91 | 0.98 | 1.07 | -3.19 | -77.80% | 300 | 135 | 70.07% | No |
| SMCI251128C00049000 | 11/5 3:41 PM | 49.00 | 0.66 | 0.81 | 0.9 | -2.83 | -81.09% | 235 | 117 | 70.51% | No |
| SMCI251128C00050000 | 11/5 3:50 PM | 50.00 | 0.77 | 0.69 | 0.78 | -2.48 | -76.31% | 322 | 778 | 71.78% | No |
| SMCI251128C00051000 | 11/5 3:33 PM | 51.00 | 0.70 | 0.51 | 0.75 | -2.30 | -76.67% | 21 | 213 | 72.85% | No |
| SMCI251128C00052000 | 11/5 3:55 PM | 52.00 | 0.55 | 0.49 | 0.63 | -1.90 | -77.55% | 174 | 395 | 74.71% | No |
| SMCI251128C00053000 | 11/5 2:59 PM | 53.00 | 0.56 | 0.38 | 0.63 | -1.65 | -74.66% | 72 | 330 | 76.76% | No |
| SMCI251128C00054000 | 11/5 3:35 PM | 54.00 | 0.48 | 0.3 | 0.52 | -1.47 | -75.38% | 122 | 402 | 76.47% | No |
| SMCI251128C00055000 | 11/5 3:58 PM | 55.00 | 0.38 | 0.35 | 0.43 | -1.47 | -79.46% | 614 | 963 | 79.30% | No |
| SMCI251128C00056000 | 11/5 3:42 PM | 56.00 | 0.36 | 0.21 | 0.48 | -1.18 | -76.62% | 73 | 180 | 80.66% | No |
| SMCI251128C00057000 | 11/5 3:38 PM | 57.00 | 0.31 | 0.18 | 0.44 | -1.15 | -78.77% | 144 | 221 | 82.13% | No |
| SMCI251128C00058000 | 11/5 1:13 PM | 58.00 | 0.30 | 0.25 | 0.34 | -0.90 | -75.00% | 55 | 194 | 84.57% | No |
| SMCI251128C00059000 | 11/5 3:12 PM | 59.00 | 0.30 | 0.17 | 0.38 | -0.92 | -75.41% | 106 | 183 | 86.62% | No |
| SMCI251128C00060000 | 11/5 3:59 PM | 60.00 | 0.24 | 0.2 | 0.24 | -0.71 | -74.74% | 431 | 1122 | 85.74% | No |
| SMCI251128C00061000 | 11/5 11:27 AM | 61.00 | 0.25 | 0.1 | 0.33 | -0.69 | -73.40% | 122 | 253 | 88.28% | No |
| SMCI251128C00062000 | 11/5 12:39 PM | 62.00 | 0.20 | 0.08 | 0.31 | -0.65 | -76.47% | 111 | 272 | 89.65% | No |
| SMCI251128C00063000 | 11/5 11:14 AM | 63.00 | 0.21 | 0.12 | 0.3 | -0.59 | -73.75% | 26 | 155 | 93.75% | No |
| SMCI251128C00064000 | 11/5 3:44 PM | 64.00 | 0.17 | 0.06 | 0.28 | -0.63 | -78.75% | 5 | 72 | 92.77% | No |
| SMCI251128C00065000 | 11/5 2:02 PM | 65.00 | 0.17 | 0.15 | 0.26 | -0.43 | -71.67% | 205 | 379 | 98.83% | No |
| SMCI251128C00066000 | 11/4 12:43 PM | 66.00 | 0.27 | 0.05 | 0.26 | -0.36 | -57.14% | 1 | 162 | 96.48% | No |
| SMCI251128C00067000 | 11/5 2:02 PM | 67.00 | 0.15 | 0.04 | 0.24 | -0.45 | -75.00% | 9 | 9 | 97.46% | No |
| SMCI251128C00068000 | 11/5 12:05 PM | 68.00 | 0.14 | 0.03 | 0.23 | -0.36 | -72.00% | 2 | 71 | 98.63% | No |
| SMCI251128C00069000 | 11/3 10:06 AM | 69.00 | 0.81 | 0.06 | 0.21 | 0.00 | 0.00% | 2 | 27 | 101.56% | No |
| SMCI251128C00070000 | 11/5 3:32 PM | 70.00 | 0.15 | 0.1 | 0.15 | -0.27 | -64.29% | 96 | 353 | 102.73% | No |
| SMCI251128C00075000 | 11/5 3:27 PM | 75.00 | 0.07 | 0 | 0.19 | -0.23 | -76.67% | 44 | 146 | 108.98% | No |
| SMCI251128C00080000 | 11/5 12:59 PM | 80.00 | 0.08 | 0 | 0.15 | -0.19 | -70.37% | 70 | 127 | 115.23% | No |
| SMCI251128C00085000 | 11/4 3:50 PM | 85.00 | 0.16 | 0.05 | 0.15 | 0.00 | 0.00% | 19 | 196 | 128.91% | No |
| SMCI251128C00090000 | 11/3 2:02 PM | 90.00 | 0.18 | 0 | 0.13 | 0.00 | 0.00% | 20 | 13 | 129.69% | No |
| SMCI251128C00095000 | 10/29 3:44 PM | 95.00 | 0.17 | 0 | 0.12 | 0.00 | 0.00% | 1 | 40 | 135.94% | No |
| SMCI251128C00100000 | 10/30 10:21 AM | 100.00 | 0.20 | 0 | 0.12 | 0.00 | 0.00% | 1 | 4 | 142.97% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI251128P00020000 | 11/5 2:55 PM | 20.00 | 0.03 | 0.01 | 0.14 | -0.07 | -70.00% | 20 | 4 | 143.75% | No |
| SMCI251128P00025000 | 11/5 3:59 PM | 25.00 | 0.12 | 0.07 | 0.2 | -0.01 | -7.69% | 72 | 35 | 115.23% | No |
| SMCI251128P00027000 | 11/5 3:33 PM | 27.00 | 0.16 | 0.11 | 0.17 | -0.02 | -11.11% | 66 | 47 | 101.17% | No |
| SMCI251128P00028000 | 11/5 3:50 PM | 28.00 | 0.16 | 0.16 | 0.2 | -0.29 | -64.44% | 63 | 1 | 98.83% | No |
| SMCI251128P00029000 | 11/5 2:19 PM | 29.00 | 0.19 | 0.14 | 0.28 | -0.04 | -17.39% | 34 | 14 | 94.73% | No |
| SMCI251128P00030000 | 11/5 3:19 PM | 30.00 | 0.22 | 0.2 | 0.25 | -0.03 | -12.00% | 39 | 83 | 88.87% | No |
| SMCI251128P00031000 | 11/5 2:19 PM | 31.00 | 0.29 | 0.17 | 0.29 | 0.03 | 11.54% | 12 | 104 | 82.23% | No |
| SMCI251128P00032000 | 11/5 3:32 PM | 32.00 | 0.33 | 0.24 | 0.48 | -0.01 | -2.94% | 5 | 224 | 84.28% | No |
| SMCI251128P00033000 | 11/5 3:30 PM | 33.00 | 0.38 | 0.29 | 0.5 | -0.11 | -22.45% | 84 | 2 | 78.91% | No |
| SMCI251128P00034000 | 11/5 3:58 PM | 34.00 | 0.49 | 0.39 | 0.5 | 0.02 | 4.26% | 98 | 48 | 74.12% | No |
| SMCI251128P00035000 | 11/5 3:41 PM | 35.00 | 0.60 | 0.52 | 0.65 | 0.07 | 13.21% | 171 | 350 | 72.95% | No |
| SMCI251128P00038000 | 11/5 3:56 PM | 38.00 | 1.21 | 1.2 | 1.25 | 0.36 | 42.35% | 205 | 303 | 69.73% | No |
| SMCI251128P00039000 | 11/5 3:43 PM | 39.00 | 1.52 | 1.43 | 1.55 | 0.50 | 49.02% | 192 | 53 | 67.72% | No |
| SMCI251128P00040000 | 11/5 3:50 PM | 40.00 | 1.82 | 1.83 | 1.93 | 0.67 | 58.26% | 425 | 1244 | 67.72% | No |
| SMCI251128P00041000 | 11/5 3:59 PM | 41.00 | 2.30 | 2.22 | 2.35 | 0.90 | 64.29% | 29 | 285 | 66.70% | No |
| SMCI251128P00042000 | 11/5 3:50 PM | 42.00 | 2.73 | 2.72 | 2.84 | 1.03 | 60.59% | 148 | 168 | 66.50% | No |
| SMCI251128P00043000 | 11/5 3:33 PM | 43.00 | 3.20 | 3.25 | 3.4 | 1.27 | 65.80% | 186 | 312 | 66.16% | Yes |
| SMCI251128P00044000 | 11/5 3:24 PM | 44.00 | 3.52 | 3.85 | 4 | 1.26 | 55.75% | 59 | 144 | 65.82% | Yes |
| SMCI251128P00045000 | 11/5 3:57 PM | 45.00 | 4.60 | 4.5 | 4.65 | 1.80 | 64.29% | 430 | 423 | 65.43% | Yes |
| SMCI251128P00046000 | 11/5 3:30 PM | 46.00 | 5.00 | 4.65 | 5.9 | 1.86 | 59.24% | 47 | 236 | 65.09% | Yes |
| SMCI251128P00047000 | 11/5 3:27 PM | 47.00 | 5.55 | 5.25 | 6.5 | 2.08 | 59.94% | 14 | 227 | 60.50% | Yes |
| SMCI251128P00048000 | 11/5 2:49 PM | 48.00 | 5.98 | 6.2 | 7.25 | 2.01 | 50.63% | 31 | 183 | 61.77% | Yes |
| SMCI251128P00049000 | 11/5 3:56 PM | 49.00 | 7.30 | 7.45 | 8.25 | 2.50 | 52.08% | 33 | 180 | 71.34% | Yes |
| SMCI251128P00050000 | 11/5 3:58 PM | 50.00 | 8.53 | 8.45 | 8.7 | 3.10 | 57.09% | 197 | 457 | 67.09% | Yes |
| SMCI251128P00051000 | 11/5 12:56 PM | 51.00 | 8.47 | 8.6 | 9.75 | 2.82 | 49.91% | 7 | 102 | 53.32% | Yes |
| SMCI251128P00052000 | 11/5 3:44 PM | 52.00 | 10.25 | 9.55 | 10.85 | 3.90 | 61.42% | 9 | 116 | 58.79% | Yes |
| SMCI251128P00053000 | 11/5 10:10 AM | 53.00 | 9.57 | 10.35 | 11.85 | 2.33 | 32.18% | 1 | 85 | 55.47% | Yes |
| SMCI251128P00054000 | 11/5 11:06 AM | 54.00 | 10.52 | 11.3 | 12.8 | 2.53 | 31.66% | 4 | 44 | 53.91% | Yes |
| SMCI251128P00055000 | 11/5 11:31 AM | 55.00 | 12.10 | 12.35 | 13.65 | 3.58 | 42.02% | 1 | 62 | 92.58% | Yes |
| SMCI251128P00056000 | 10/22 9:39 AM | 56.00 | 7.00 | 13.15 | 14.7 | 0.00 | 0.00% | 1 | 1 | 98.73% | Yes |
| SMCI251128P00057000 | 11/5 9:56 AM | 57.00 | 13.20 | 14.15 | 15.7 | 2.32 | 21.32% | 1 | 6 | 102.69% | Yes |
| SMCI251128P00058000 | 11/5 11:31 AM | 58.00 | 15.05 | 15.15 | 16.65 | 3.85 | 34.38% | 1 | 6 | 104.39% | Yes |
| SMCI251128P00059000 | 11/5 3:34 PM | 59.00 | 16.47 | 16.15 | 17.65 | 5.67 | 52.50% | 1 | 3 | 108.11% | Yes |
| SMCI251128P00060000 | 11/5 3:34 PM | 60.00 | 17.52 | 17.2 | 18.55 | 7.52 | 75.20% | 6 | 60 | 107.13% | Yes |
| SMCI251128P00061000 | 10/27 9:30 AM | 61.00 | 12.60 | 18.1 | 19.6 | 0.00 | 0.00% | 26 | 11 | 112.99% | Yes |
| SMCI251128P00065000 | 11/4 10:56 AM | 65.00 | 16.75 | 22.1 | 23.5 | 0.00 | 0.00% | 2 | 3 | 120.80% | Yes |
| SMCI251128P00070000 | 10/22 12:25 PM | 70.00 | 19.70 | 27.05 | 28.45 | 0.00 | 0.00% | 0 | 0 | 132.23% | Yes |
