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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI251205C00025000 | 10/30 3:22 PM | 25.00 | 26.48 | 16.65 | 18.45 | 0.00 | 0.00% | 0 | 12 | 135.35% | Yes |
| SMCI251205C00030000 | 11/5 3:57 PM | 30.00 | 12.50 | 12.1 | 12.65 | -8.64 | -40.87% | 2 | 6 | 86.13% | Yes |
| SMCI251205C00039000 | 11/5 3:57 PM | 39.00 | 5.10 | 5 | 5.65 | -8.46 | -62.39% | 2 | 5 | 78.08% | Yes |
| SMCI251205C00041000 | 11/5 3:20 PM | 41.00 | 4.45 | 3.8 | 4.25 | -7.75 | -63.52% | 10 | 2 | 73.54% | Yes |
| SMCI251205C00042000 | 11/5 3:49 PM | 42.00 | 3.70 | 3.35 | 3.8 | -6.90 | -65.09% | 132 | 2 | 74.22% | Yes |
| SMCI251205C00043000 | 11/5 3:59 PM | 43.00 | 2.95 | 2.84 | 2.99 | -5.32 | -64.33% | 146 | 10 | 69.58% | No |
| SMCI251205C00044000 | 11/5 3:58 PM | 44.00 | 2.60 | 2.5 | 2.62 | -4.15 | -61.48% | 177 | 2 | 70.36% | No |
| SMCI251205C00045000 | 11/5 3:54 PM | 45.00 | 2.32 | 2.13 | 2.46 | -4.18 | -64.31% | 316 | 215 | 72.22% | No |
| SMCI251205C00046000 | 11/5 3:46 PM | 46.00 | 2.05 | 1.81 | 2.18 | -3.56 | -63.46% | 97 | 7 | 72.51% | No |
| SMCI251205C00047000 | 11/5 3:53 PM | 47.00 | 1.65 | 1.53 | 1.75 | -3.57 | -68.39% | 66 | 34 | 70.70% | No |
| SMCI251205C00048000 | 11/5 3:37 PM | 48.00 | 1.51 | 1.3 | 1.57 | -2.79 | -64.88% | 125 | 49 | 71.58% | No |
| SMCI251205C00049000 | 11/5 3:27 PM | 49.00 | 1.28 | 1.2 | 1.42 | -2.92 | -69.52% | 62 | 76 | 73.78% | No |
| SMCI251205C00050000 | 11/5 3:44 PM | 50.00 | 1.10 | 1 | 1.24 | -2.45 | -69.01% | 283 | 240 | 73.78% | No |
| SMCI251205C00051000 | 11/5 3:32 PM | 51.00 | 1.00 | 0.77 | 1.1 | -2.25 | -69.23% | 130 | 49 | 73.24% | No |
| SMCI251205C00052000 | 11/5 3:53 PM | 52.00 | 0.86 | 0.75 | 1.01 | -2.13 | -71.24% | 70 | 94 | 75.88% | No |
| SMCI251205C00053000 | 11/5 3:23 PM | 53.00 | 0.82 | 0.54 | 0.9 | -1.91 | -69.96% | 22 | 105 | 74.90% | No |
| SMCI251205C00054000 | 11/5 3:46 PM | 54.00 | 0.65 | 0.46 | 0.82 | -2.00 | -75.47% | 66 | 119 | 75.93% | No |
| SMCI251205C00055000 | 11/5 3:59 PM | 55.00 | 0.57 | 0.55 | 0.6 | -1.53 | -72.86% | 131 | 820 | 77.15% | No |
| SMCI251205C00056000 | 11/5 12:10 PM | 56.00 | 0.57 | 0.44 | 0.66 | -1.43 | -71.50% | 4 | 123 | 79.64% | No |
| SMCI251205C00057000 | 11/5 2:42 PM | 57.00 | 0.52 | 0.37 | 0.52 | -1.31 | -71.58% | 107 | 46 | 78.52% | No |
| SMCI251205C00058000 | 11/5 3:49 PM | 58.00 | 0.43 | 0.4 | 0.56 | -1.24 | -74.25% | 51 | 156 | 83.20% | No |
| SMCI251205C00059000 | 11/5 9:33 AM | 59.00 | 0.50 | 0.2 | 0.54 | -0.92 | -64.79% | 4 | 13 | 81.05% | No |
| SMCI251205C00060000 | 11/5 3:42 PM | 60.00 | 0.35 | 0.33 | 0.41 | -1.01 | -74.26% | 433 | 509 | 83.98% | No |
| SMCI251205C00061000 | 11/5 11:04 AM | 61.00 | 0.42 | 0.15 | 0.47 | -0.82 | -66.13% | 5 | 32 | 83.50% | No |
| SMCI251205C00062000 | 11/4 2:41 PM | 62.00 | 1.00 | 0.19 | 0.44 | 0.00 | 0.00% | 15 | 39 | 86.43% | No |
| SMCI251205C00063000 | 11/5 10:31 AM | 63.00 | 0.31 | 0.11 | 0.42 | -0.71 | -69.61% | 1 | 17 | 85.94% | No |
| SMCI251205C00064000 | 11/4 10:27 AM | 64.00 | 1.17 | 0.2 | 0.4 | 0.00 | 0.00% | 7 | 22 | 90.72% | No |
| SMCI251205C00065000 | 11/5 1:01 PM | 65.00 | 0.25 | 0.09 | 0.36 | -0.61 | -70.93% | 11 | 97 | 88.09% | No |
| SMCI251205C00070000 | 11/5 11:48 AM | 70.00 | 0.19 | 0.04 | 0.29 | -0.37 | -66.07% | 98 | 457 | 94.14% | No |
| SMCI251205C00075000 | 11/5 3:43 PM | 75.00 | 0.15 | 0.1 | 0.25 | -0.28 | -65.12% | 59 | 48 | 105.08% | No |
| SMCI251205C00080000 | 11/5 11:47 AM | 80.00 | 0.10 | 0.1 | 0.14 | -0.40 | -80.00% | 7 | 63 | 107.81% | No |
| SMCI251205C00090000 | 11/5 2:58 PM | 90.00 | 0.05 | 0 | 0.18 | -0.12 | -70.59% | 1 | 5 | 118.56% | No |
| SMCI251205C00100000 | 10/29 2:48 PM | 100.00 | 0.25 | 0 | 0.16 | 0.00 | 0.00% | 1 | 2 | 129.69% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI251205P00020000 | 11/5 3:02 PM | 20.00 | 0.12 | 0 | 0.21 | 0.06 | 100.00% | 8 | 20 | 132.81% | No |
| SMCI251205P00025000 | 11/5 3:03 PM | 25.00 | 0.17 | 0.12 | 0.25 | -0.01 | -5.56% | 65 | 25 | 107.23% | No |
| SMCI251205P00030000 | 11/5 3:30 PM | 30.00 | 0.32 | 0.26 | 0.35 | -0.02 | -5.88% | 244 | 31 | 83.59% | No |
| SMCI251205P00035000 | 11/5 3:48 PM | 35.00 | 0.81 | 0.69 | 0.92 | 0.20 | 32.79% | 237 | 338 | 71.78% | No |
| SMCI251205P00038000 | 11/5 3:59 PM | 38.00 | 1.52 | 1.51 | 1.55 | 0.45 | 42.06% | 143 | 256 | 68.85% | No |
| SMCI251205P00039000 | 11/5 3:54 PM | 39.00 | 1.85 | 1.74 | 2.05 | 0.66 | 55.46% | 62 | 83 | 68.85% | No |
| SMCI251205P00040000 | 11/5 3:50 PM | 40.00 | 2.13 | 2.19 | 2.33 | 0.68 | 46.90% | 243 | 161 | 67.72% | No |
| SMCI251205P00041000 | 11/5 3:30 PM | 41.00 | 2.30 | 2.55 | 2.98 | 0.66 | 40.24% | 27 | 38 | 68.65% | No |
| SMCI251205P00042000 | 11/5 3:57 PM | 42.00 | 3.15 | 3.15 | 3.2 | 1.19 | 60.71% | 107 | 483 | 66.50% | No |
| SMCI251205P00043000 | 11/5 3:58 PM | 43.00 | 3.68 | 3.45 | 3.9 | 1.33 | 56.60% | 100 | 142 | 65.23% | Yes |
| SMCI251205P00044000 | 11/5 3:56 PM | 44.00 | 4.18 | 3.75 | 4.55 | 1.62 | 63.28% | 74 | 15 | 62.40% | Yes |
| SMCI251205P00045000 | 11/5 3:30 PM | 45.00 | 4.90 | 4.45 | 5.05 | 1.81 | 58.58% | 107 | 200 | 61.13% | Yes |
| SMCI251205P00046000 | 11/5 2:25 PM | 46.00 | 5.06 | 4.95 | 5.75 | 1.61 | 46.67% | 8 | 50 | 58.69% | Yes |
| SMCI251205P00047000 | 11/5 3:57 PM | 47.00 | 6.37 | 6.3 | 6.5 | 2.27 | 55.37% | 69 | 290 | 65.87% | Yes |
| SMCI251205P00048000 | 11/5 2:02 PM | 48.00 | 6.75 | 6.15 | 8 | 2.38 | 54.46% | 36 | 147 | 63.43% | Yes |
| SMCI251205P00049000 | 11/5 3:30 PM | 49.00 | 7.60 | 7.05 | 8.8 | 2.60 | 52.00% | 24 | 43 | 64.50% | Yes |
| SMCI251205P00050000 | 11/5 3:35 PM | 50.00 | 8.45 | 8.6 | 9 | 2.65 | 45.69% | 31 | 92 | 65.67% | Yes |
| SMCI251205P00051000 | 11/5 9:49 AM | 51.00 | 8.07 | 8.6 | 10.45 | 1.99 | 32.73% | 2 | 13 | 61.28% | Yes |
| SMCI251205P00052000 | 11/5 2:25 PM | 52.00 | 9.70 | 10.35 | 10.85 | 2.71 | 38.77% | 9 | 78 | 67.87% | Yes |
| SMCI251205P00053000 | 11/4 2:13 PM | 53.00 | 7.51 | 10.4 | 12.2 | 0.00 | 0.00% | 10 | 11 | 59.86% | Yes |
| SMCI251205P00054000 | 11/3 3:13 PM | 54.00 | 6.53 | 11.25 | 13.2 | 0.00 | 0.00% | 5 | 23 | 59.57% | Yes |
| SMCI251205P00055000 | 11/4 1:18 PM | 55.00 | 9.25 | 12.25 | 14.05 | 0.00 | 0.00% | 3 | 8 | 58.20% | Yes |
