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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI251219C00023000 | 9/30 12:39 PM | 23.00 | 25.50 | 19.15 | 20.15 | 0.00 | 0.00% | 2 | 29 | 132.23% | Yes |
| SMCI251219C00024000 | 9/29 11:48 AM | 24.00 | 23.20 | 28.7 | 29.75 | 0.00 | 0.00% | 10 | 24 | 470.31% | Yes |
| SMCI251219C00025000 | 11/5 3:40 PM | 25.00 | 17.75 | 17.25 | 18.15 | -8.85 | -33.27% | 6 | 158 | 119.63% | Yes |
| SMCI251219C00026000 | 10/9 11:00 AM | 26.00 | 32.65 | 16.25 | 17.25 | 0.00 | 0.00% | 4 | 49 | 114.70% | Yes |
| SMCI251219C00027000 | 10/27 11:44 AM | 27.00 | 24.60 | 15.3 | 16.3 | 0.00 | 0.00% | 1 | 15 | 109.77% | Yes |
| SMCI251219C00028000 | 9/30 9:36 AM | 28.00 | 19.40 | 14.35 | 15.35 | 0.00 | 0.00% | 1 | 25 | 104.79% | Yes |
| SMCI251219C00029000 | 10/8 12:46 PM | 29.00 | 29.30 | 13.45 | 14.45 | 0.00 | 0.00% | 1 | 7 | 101.61% | Yes |
| SMCI251219C00030000 | 11/5 3:31 PM | 30.00 | 13.25 | 12.55 | 13.45 | -9.03 | -40.53% | 33 | 167 | 96.48% | Yes |
| SMCI251219C00031000 | 9/30 9:48 AM | 31.00 | 18.00 | 11.6 | 12.55 | 0.00 | 0.00% | 1 | 22 | 92.09% | Yes |
| SMCI251219C00032000 | 10/23 1:29 PM | 32.00 | 16.80 | 10.95 | 11.7 | 0.00 | 0.00% | 6 | 73 | 92.68% | Yes |
| SMCI251219C00033000 | 11/4 2:44 PM | 33.00 | 15.81 | 9.95 | 10.75 | 0.00 | 0.00% | 3 | 29 | 86.43% | Yes |
| SMCI251219C00034000 | 11/5 2:00 PM | 34.00 | 10.00 | 9.15 | 10 | -13.85 | -58.07% | 11 | 169 | 85.25% | Yes |
| SMCI251219C00035000 | 11/5 3:37 PM | 35.00 | 8.90 | 8.45 | 8.8 | -5.13 | -36.56% | 36 | 160 | 79.35% | Yes |
| SMCI251219C00036000 | 11/5 2:09 PM | 36.00 | 8.49 | 7.55 | 8.4 | -9.19 | -51.98% | 3 | 80 | 80.08% | Yes |
| SMCI251219C00037000 | 11/5 12:27 PM | 37.00 | 7.90 | 6.85 | 7.6 | -4.69 | -37.25% | 1 | 115 | 77.88% | Yes |
| SMCI251219C00038000 | 11/5 2:07 PM | 38.00 | 6.98 | 6.15 | 6.65 | -5.07 | -42.07% | 9 | 78 | 73.73% | Yes |
| SMCI251219C00039000 | 11/5 2:03 PM | 39.00 | 6.31 | 5.6 | 6.05 | -4.53 | -41.79% | 42 | 111 | 73.90% | Yes |
| SMCI251219C00040000 | 11/5 3:30 PM | 40.00 | 5.25 | 5.1 | 5.35 | -4.95 | -48.53% | 120 | 961 | 72.90% | Yes |
| SMCI251219C00041000 | 11/5 3:51 PM | 41.00 | 4.75 | 4.6 | 4.7 | -4.61 | -49.25% | 34 | 501 | 71.73% | Yes |
| SMCI251219C00042000 | 11/5 3:53 PM | 42.00 | 4.30 | 4.1 | 4.25 | -4.44 | -50.80% | 141 | 390 | 71.66% | Yes |
| SMCI251219C00043000 | 11/5 3:59 PM | 43.00 | 3.70 | 3.65 | 3.8 | -4.14 | -52.81% | 561 | 693 | 71.36% | No |
| SMCI251219C00044000 | 11/5 3:59 PM | 44.00 | 3.30 | 3.25 | 3.35 | -4.25 | -56.29% | 1697 | 533 | 70.87% | No |
| SMCI251219C00045000 | 11/5 3:59 PM | 45.00 | 2.99 | 2.9 | 2.99 | -3.76 | -55.70% | 440 | 1321 | 71.00% | No |
| SMCI251219C00046000 | 11/5 3:47 PM | 46.00 | 2.68 | 2.58 | 2.65 | -3.72 | -58.13% | 281 | 698 | 70.95% | No |
| SMCI251219C00047000 | 11/5 3:49 PM | 47.00 | 2.35 | 2.28 | 2.36 | -3.21 | -57.73% | 241 | 886 | 71.00% | No |
| SMCI251219C00048000 | 11/5 3:54 PM | 48.00 | 2.11 | 2.03 | 2.1 | -3.01 | -58.79% | 792 | 2129 | 71.24% | No |
| SMCI251219C00049000 | 11/5 3:37 PM | 49.00 | 1.98 | 1.8 | 1.87 | -2.72 | -57.87% | 523 | 826 | 71.44% | No |
| SMCI251219C00050000 | 11/5 3:58 PM | 50.00 | 1.63 | 1.62 | 1.68 | -2.72 | -62.53% | 1504 | 5950 | 72.09% | No |
| SMCI251219C00055000 | 11/5 3:58 PM | 55.00 | 0.97 | 0.94 | 0.99 | -1.76 | -64.47% | 3127 | 8065 | 74.76% | No |
| SMCI251219C00060000 | 11/5 3:59 PM | 60.00 | 0.61 | 0.6 | 0.65 | -1.20 | -66.30% | 2205 | 14537 | 78.96% | No |
| SMCI251219C00065000 | 11/5 3:58 PM | 65.00 | 0.43 | 0.4 | 0.45 | -0.77 | -64.17% | 1766 | 6438 | 83.01% | No |
| SMCI251219C00070000 | 11/5 3:53 PM | 70.00 | 0.34 | 0.31 | 0.35 | -0.52 | -60.47% | 511 | 5095 | 88.38% | No |
| SMCI251219C00075000 | 11/5 3:37 PM | 75.00 | 0.25 | 0.22 | 0.28 | -0.41 | -62.12% | 232 | 2907 | 92.29% | No |
| SMCI251219C00080000 | 11/5 3:43 PM | 80.00 | 0.22 | 0.2 | 0.23 | -0.28 | -56.00% | 682 | 3863 | 97.66% | No |
| SMCI251219C00085000 | 11/5 3:09 PM | 85.00 | 0.20 | 0.16 | 0.2 | -0.22 | -52.38% | 28 | 1727 | 101.76% | No |
| SMCI251219C00090000 | 11/5 3:50 PM | 90.00 | 0.16 | 0.12 | 0.17 | -0.19 | -54.29% | 216 | 3178 | 104.69% | No |
| SMCI251219C00095000 | 11/5 3:59 PM | 95.00 | 0.12 | 0.1 | 0.15 | -0.21 | -63.64% | 126 | 207 | 108.20% | No |
| SMCI251219C00100000 | 11/5 3:11 PM | 100.00 | 0.11 | 0.1 | 0.18 | -0.14 | -56.00% | 11 | 104 | 115.63% | No |
| SMCI251219C00105000 | 11/5 2:09 PM | 105.00 | 0.11 | 0.01 | 0.17 | -0.09 | -45.00% | 6 | 71 | 113.67% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI251219P00015000 | 11/5 3:16 PM | 15.00 | 0.03 | 0.01 | 0.07 | -0.03 | -50.00% | 8 | 68 | 128.91% | No |
| SMCI251219P00020000 | 11/5 11:55 AM | 20.00 | 0.12 | 0.09 | 0.18 | -0.03 | -20.00% | 6 | 13 | 114.45% | No |
| SMCI251219P00023000 | 11/5 3:49 PM | 23.00 | 0.21 | 0.18 | 0.24 | 0.00 | 0.00% | 42 | 1219 | 103.13% | No |
| SMCI251219P00024000 | 11/4 10:48 AM | 24.00 | 0.26 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 90 | 95.90% | No |
| SMCI251219P00025000 | 11/5 1:59 PM | 25.00 | 0.33 | 0.24 | 0.31 | 0.06 | 22.22% | 94 | 993 | 96.09% | No |
| SMCI251219P00026000 | 11/3 10:08 AM | 26.00 | 0.30 | 0.25 | 0.37 | 0.00 | 0.00% | 5 | 66 | 92.38% | No |
| SMCI251219P00027000 | 11/5 3:33 PM | 27.00 | 0.34 | 0.25 | 0.4 | 0.03 | 9.68% | 4 | 126 | 87.30% | No |
| SMCI251219P00028000 | 11/5 3:38 PM | 28.00 | 0.39 | 0.36 | 0.44 | 0.02 | 5.41% | 36 | 1390 | 85.64% | No |
| SMCI251219P00029000 | 11/5 1:17 PM | 29.00 | 0.44 | 0.4 | 0.52 | 0.01 | 2.33% | 107 | 19 | 82.72% | No |
| SMCI251219P00030000 | 11/5 3:44 PM | 30.00 | 0.58 | 0.5 | 0.55 | 0.10 | 20.83% | 253 | 2998 | 79.59% | No |
| SMCI251219P00031000 | 11/5 3:30 PM | 31.00 | 0.60 | 0.56 | 0.71 | 0.07 | 13.21% | 29 | 311 | 77.98% | No |
| SMCI251219P00032000 | 11/5 3:58 PM | 32.00 | 0.75 | 0.68 | 0.82 | 0.26 | 53.06% | 48 | 341 | 75.93% | No |
| SMCI251219P00033000 | 11/5 3:08 PM | 33.00 | 0.79 | 0.8 | 0.93 | 0.09 | 12.86% | 99 | 359 | 73.39% | No |
| SMCI251219P00034000 | 11/5 3:49 PM | 34.00 | 1.05 | 0.98 | 1.15 | 0.26 | 32.91% | 36 | 405 | 72.75% | No |
| SMCI251219P00035000 | 11/5 3:54 PM | 35.00 | 1.26 | 1.24 | 1.31 | 0.31 | 32.63% | 1023 | 2351 | 71.58% | No |
| SMCI251219P00036000 | 11/5 3:58 PM | 36.00 | 1.50 | 1.47 | 1.53 | 0.41 | 37.61% | 144 | 771 | 70.12% | No |
| SMCI251219P00037000 | 11/5 3:54 PM | 37.00 | 1.74 | 1.75 | 1.84 | 0.51 | 41.46% | 84 | 859 | 69.53% | No |
| SMCI251219P00038000 | 11/5 3:51 PM | 38.00 | 2.07 | 2.07 | 2.17 | 0.60 | 40.82% | 86 | 497 | 68.80% | No |
| SMCI251219P00039000 | 11/5 3:57 PM | 39.00 | 2.47 | 2.44 | 2.5 | 0.78 | 46.15% | 330 | 1667 | 67.80% | No |
| SMCI251219P00040000 | 11/5 3:58 PM | 40.00 | 2.87 | 2.85 | 2.9 | 0.87 | 43.50% | 1077 | 3616 | 67.14% | No |
| SMCI251219P00041000 | 11/5 3:09 PM | 41.00 | 3.05 | 3.3 | 3.4 | 0.80 | 35.56% | 96 | 831 | 66.99% | No |
| SMCI251219P00042000 | 11/5 3:57 PM | 42.00 | 3.76 | 3.8 | 3.9 | 1.32 | 54.10% | 153 | 2343 | 66.55% | No |
| SMCI251219P00043000 | 11/5 3:59 PM | 43.00 | 4.34 | 4.3 | 4.45 | 1.38 | 46.62% | 529 | 1584 | 65.87% | Yes |
| SMCI251219P00044000 | 11/5 3:37 PM | 44.00 | 4.78 | 4.9 | 5.05 | 1.51 | 46.18% | 95 | 631 | 65.82% | Yes |
| SMCI251219P00045000 | 11/5 3:10 PM | 45.00 | 5.60 | 5.55 | 5.7 | 1.80 | 47.37% | 445 | 5958 | 65.94% | Yes |
| SMCI251219P00046000 | 11/5 3:30 PM | 46.00 | 6.00 | 6.2 | 6.35 | 1.81 | 43.20% | 92 | 511 | 65.45% | Yes |
| SMCI251219P00047000 | 11/5 3:25 PM | 47.00 | 6.47 | 6.8 | 7.2 | 1.85 | 40.04% | 58 | 1077 | 65.70% | Yes |
| SMCI251219P00048000 | 11/5 3:23 PM | 48.00 | 7.20 | 7.55 | 7.9 | 1.88 | 35.34% | 125 | 666 | 65.38% | Yes |
| SMCI251219P00049000 | 11/5 3:57 PM | 49.00 | 8.50 | 8.35 | 8.6 | 2.75 | 47.83% | 21 | 687 | 64.94% | Yes |
| SMCI251219P00050000 | 11/5 3:37 PM | 50.00 | 9.08 | 9.15 | 9.4 | 2.63 | 40.78% | 223 | 5187 | 64.94% | Yes |
| SMCI251219P00055000 | 11/5 3:37 PM | 55.00 | 13.30 | 13.45 | 13.8 | 3.40 | 34.34% | 103 | 3677 | 66.21% | Yes |
| SMCI251219P00060000 | 11/5 3:07 PM | 60.00 | 17.35 | 18.1 | 18.45 | 3.68 | 26.92% | 5038 | 5901 | 66.41% | Yes |
| SMCI251219P00065000 | 11/5 1:16 PM | 65.00 | 22.09 | 22.5 | 23.45 | 3.99 | 22.04% | 30 | 246 | 85.35% | Yes |
| SMCI251219P00070000 | 11/5 3:42 PM | 70.00 | 27.70 | 27.85 | 28.2 | 5.06 | 22.35% | 6 | 105 | 66.02% | Yes |
| SMCI251219P00075000 | 10/10 12:09 PM | 75.00 | 22.55 | 32.35 | 33.3 | 0.00 | 0.00% | 80 | 313 | 97.27% | Yes |
| SMCI251219P00080000 | 10/20 12:11 PM | 80.00 | 25.80 | 37.3 | 38.25 | 0.00 | 0.00% | 55 | 137 | 102.25% | Yes |
| SMCI251219P00085000 | 11/5 9:34 AM | 85.00 | 39.72 | 42.45 | 43.35 | 2.35 | 6.29% | 4 | 215 | 115.82% | Yes |
| SMCI251219P00090000 | 10/31 1:18 PM | 90.00 | 39.43 | 45.85 | 49.75 | 0.00 | 0.00% | 10 | 493 | 173.93% | Yes |
| SMCI251219P00105000 | 10/30 9:30 AM | 105.00 | 53.11 | 60.85 | 64.75 | 0.00 | 0.00% | 0 | 1 | 195.65% | Yes |
