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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI251212C00047000 | 11/5 3:19 PM | 47.00 | 2.24 | 1.9 | 2.32 | -3.07 | -57.82% | 21 | 4 | 73.24% | No |
| SMCI251212C00049000 | 11/5 3:47 PM | 49.00 | 1.62 | 1.5 | 1.76 | -2.78 | -63.18% | 25 | 13 | 73.54% | No |
| SMCI251212C00050000 | 11/5 2:57 PM | 50.00 | 1.40 | 1.3 | 1.55 | -2.65 | -65.43% | 125 | 43 | 73.58% | No |
| SMCI251212C00051000 | 11/5 3:30 PM | 51.00 | 1.30 | 0.01 | 3.15 | -2.47 | -65.52% | 22 | 11 | 81.49% | No |
| SMCI251212C00052000 | 11/5 2:17 PM | 52.00 | 1.22 | 0.54 | 1.59 | -2.53 | -67.47% | 10 | 59 | 73.24% | No |
| SMCI251212C00055000 | 11/5 1:57 PM | 55.00 | 0.91 | 0.7 | 1.11 | -1.91 | -67.73% | 59 | 11 | 79.79% | No |
| SMCI251212C00056000 | 11/5 12:44 PM | 56.00 | 0.78 | 0.5 | 1.02 | -2.92 | -78.92% | 30 | 12 | 78.76% | No |
| SMCI251212C00057000 | 11/5 2:37 PM | 57.00 | 0.71 | 0.33 | 0.91 | -1.44 | -66.98% | 2 | 11 | 77.25% | No |
| SMCI251212C00058000 | 11/4 3:39 PM | 58.00 | 1.95 | 0.44 | 0.99 | 0.00 | 0.00% | 10 | 11 | 83.50% | No |
| SMCI251212C00059000 | 10/31 1:53 PM | 59.00 | 2.94 | 0.22 | 0.84 | 0.00 | 0.00% | 8 | 11 | 79.74% | No |
| SMCI251212C00060000 | 11/5 3:23 PM | 60.00 | 0.60 | 0.44 | 0.89 | -1.05 | -63.64% | 158 | 76 | 87.55% | No |
| SMCI251212C00061000 | 11/3 3:59 PM | 61.00 | 2.57 | 0.01 | 1.35 | 0.00 | 0.00% | 3 | 17 | 90.87% | No |
| SMCI251212C00065000 | 11/4 3:46 PM | 65.00 | 1.05 | 0.04 | 0.87 | 0.00 | 0.00% | 24 | 30 | 91.89% | No |
| SMCI251212C00070000 | 11/3 2:47 PM | 70.00 | 1.33 | 0 | 0.9 | 0.00 | 0.00% | 20 | 22 | 102.83% | No |
| SMCI251212C00075000 | 11/5 2:43 PM | 75.00 | 0.14 | 0 | 0.26 | -0.64 | -82.05% | 31 | 31 | 90.23% | No |
| SMCI251212C00080000 | 11/4 3:25 PM | 80.00 | 0.48 | 0 | 0.48 | 0.00 | 0.00% | 1 | 10 | 108.40% | No |
| SMCI251212C00085000 | 11/5 2:43 PM | 85.00 | 0.16 | 0 | 2.17 | -0.23 | -58.97% | 32 | 30 | 158.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI251212P00035000 | 11/5 3:49 PM | 35.00 | 1.05 | 0.75 | 1.17 | 0.25 | 31.25% | 92 | 28 | 69.24% | No |
| SMCI251212P00041000 | 11/5 3:29 PM | 41.00 | 2.78 | 1.65 | 4.3 | 0.78 | 39.00% | 5 | 17 | 65.87% | No |
| SMCI251212P00042000 | 11/5 3:59 PM | 42.00 | 3.53 | 3.3 | 3.6 | 1.40 | 65.73% | 15 | 15 | 65.04% | No |
| SMCI251212P00043000 | 11/5 2:57 PM | 43.00 | 3.50 | 2.89 | 5.15 | 0.90 | 34.62% | 32 | 56 | 65.19% | Yes |
| SMCI251212P00044000 | 11/5 11:41 AM | 44.00 | 4.10 | 2.94 | 5.3 | 1.16 | 39.46% | 21 | 12 | 55.62% | Yes |
| SMCI251212P00045000 | 11/5 3:51 PM | 45.00 | 5.49 | 4.55 | 5.6 | 2.11 | 62.43% | 33 | 65 | 61.38% | Yes |
| SMCI251212P00047000 | 11/5 1:38 PM | 47.00 | 6.21 | 5.35 | 7.9 | 1.66 | 36.48% | 16 | 32 | 64.01% | Yes |
| SMCI251212P00048000 | 11/5 2:43 PM | 48.00 | 6.69 | 6.95 | 8.65 | 1.81 | 37.09% | 15 | 14 | 72.85% | Yes |
| SMCI251212P00051000 | 11/5 2:03 PM | 51.00 | 9.16 | 7.85 | 11.15 | 3.06 | 50.16% | 21 | 4 | 54.40% | Yes |
| SMCI251212P00052000 | 11/5 1:51 PM | 52.00 | 9.88 | 8.75 | 12.5 | 4.65 | 88.91% | 8 | 2 | 61.91% | Yes |
