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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI260220C00005000 | 11/5 11:30 AM | 5.00 | 38.52 | 36.85 | 38 | -5.32 | -12.14% | 1 | 27 | 247.66% | Yes |
| SMCI260220C00023000 | 11/5 2:28 PM | 23.00 | 20.78 | 19.7 | 20.9 | -9.41 | -31.17% | 3 | 82 | 104.79% | Yes |
| SMCI260220C00024000 | 11/4 12:39 PM | 24.00 | 25.32 | 18.8 | 20 | 0.00 | 0.00% | 20 | 19 | 101.56% | Yes |
| SMCI260220C00025000 | 11/4 1:09 PM | 25.00 | 24.05 | 17.9 | 19.15 | 0.00 | 0.00% | 10 | 87 | 98.88% | Yes |
| SMCI260220C00026000 | 10/24 12:05 PM | 26.00 | 23.89 | 17.05 | 18.25 | 0.00 | 0.00% | 5 | 33 | 96.05% | Yes |
| SMCI260220C00027000 | 10/27 10:28 AM | 27.00 | 18.25 | 16.2 | 17.4 | -7.02 | -27.78% | 2 | 19 | 93.68% | Yes |
| SMCI260220C00028000 | 11/3 10:57 AM | 28.00 | 25.30 | 15.35 | 16.55 | 0.00 | 0.00% | 10 | 14 | 91.16% | Yes |
| SMCI260220C00029000 | 10/16 11:02 AM | 29.00 | 28.00 | 14.65 | 15.6 | 0.00 | 0.00% | 13 | 27 | 88.97% | Yes |
| SMCI260220C00030000 | 11/5 3:57 PM | 30.00 | 14.15 | 14 | 14.25 | -9.31 | -39.68% | 18 | 125 | 83.59% | Yes |
| SMCI260220C00031000 | 9/29 1:04 PM | 31.00 | 17.40 | 22.85 | 24.15 | 0.00 | 0.00% | 0 | 2 | 238.23% | Yes |
| SMCI260220C00032000 | 10/20 9:34 AM | 32.00 | 26.00 | 12.55 | 13.35 | 0.00 | 0.00% | 1 | 34 | 86.21% | Yes |
| SMCI260220C00033000 | 10/30 3:39 PM | 33.00 | 20.05 | 11.6 | 12.65 | 0.00 | 0.00% | 1 | 95 | 83.25% | Yes |
| SMCI260220C00034000 | 11/5 12:51 PM | 34.00 | 12.20 | 10.9 | 12 | -7.80 | -39.00% | 1 | 13 | 82.35% | Yes |
| SMCI260220C00035000 | 11/5 3:57 PM | 35.00 | 10.67 | 10.5 | 10.75 | -8.43 | -44.14% | 13 | 88 | 79.13% | Yes |
| SMCI260220C00036000 | 11/5 3:42 PM | 36.00 | 10.40 | 9.6 | 10.75 | -7.00 | -40.23% | 2 | 156 | 80.71% | Yes |
| SMCI260220C00037000 | 10/31 9:56 AM | 37.00 | 17.55 | 9 | 10.1 | 0.00 | 0.00% | 1 | 47 | 79.66% | Yes |
| SMCI260220C00038000 | 11/5 9:51 AM | 38.00 | 10.35 | 8.45 | 9.55 | -7.65 | -42.50% | 2 | 30 | 79.30% | Yes |
| SMCI260220C00039000 | 11/5 3:32 PM | 39.00 | 8.50 | 7.9 | 8.6 | -7.50 | -46.88% | 2 | 43 | 76.27% | Yes |
| SMCI260220C00040000 | 11/5 3:59 PM | 40.00 | 7.79 | 7.6 | 7.95 | -5.61 | -41.87% | 278 | 3066 | 76.29% | Yes |
| SMCI260220C00041000 | 11/5 3:50 PM | 41.00 | 7.30 | 7.2 | 7.3 | -4.10 | -35.96% | 13 | 2018 | 75.49% | Yes |
| SMCI260220C00042000 | 11/5 3:56 PM | 42.00 | 6.80 | 6.75 | 6.85 | -4.33 | -38.90% | 119 | 419 | 75.27% | Yes |
| SMCI260220C00043000 | 11/5 3:56 PM | 43.00 | 6.40 | 6.3 | 6.4 | -4.18 | -39.51% | 184 | 126 | 74.80% | No |
| SMCI260220C00044000 | 11/5 3:56 PM | 44.00 | 6.00 | 5.9 | 6 | -7.60 | -55.88% | 137 | 690 | 74.67% | No |
| SMCI260220C00045000 | 11/5 3:50 PM | 45.00 | 5.67 | 5.5 | 5.6 | -4.08 | -41.85% | 365 | 1774 | 74.29% | No |
| SMCI260220C00046000 | 11/5 3:54 PM | 46.00 | 5.30 | 5.15 | 5.25 | -4.01 | -43.07% | 280 | 1171 | 74.24% | No |
| SMCI260220C00047000 | 11/5 3:50 PM | 47.00 | 4.95 | 4.8 | 4.9 | -3.40 | -40.72% | 103 | 797 | 73.97% | No |
| SMCI260220C00048000 | 11/5 3:50 PM | 48.00 | 4.60 | 4.5 | 4.6 | -3.67 | -44.38% | 128 | 767 | 74.05% | No |
| SMCI260220C00049000 | 11/5 2:10 PM | 49.00 | 4.61 | 4.2 | 4.35 | -3.19 | -40.90% | 15 | 433 | 74.19% | No |
| SMCI260220C00050000 | 11/5 3:58 PM | 50.00 | 4.00 | 3.95 | 4.05 | -3.32 | -45.36% | 2105 | 4323 | 74.16% | No |
| SMCI260220C00055000 | 11/5 3:50 PM | 55.00 | 2.90 | 2.86 | 2.91 | -2.75 | -48.67% | 1044 | 7606 | 74.34% | No |
| SMCI260220C00060000 | 11/5 3:59 PM | 60.00 | 2.14 | 2.09 | 2.14 | -2.06 | -49.05% | 583 | 4472 | 75.05% | No |
| SMCI260220C00065000 | 11/5 3:33 PM | 65.00 | 1.60 | 1.58 | 1.62 | -1.60 | -50.00% | 886 | 3165 | 76.37% | No |
| SMCI260220C00070000 | 11/5 3:47 PM | 70.00 | 1.29 | 1.21 | 1.3 | -1.30 | -50.19% | 428 | 3993 | 78.17% | No |
| SMCI260220C00075000 | 11/5 2:58 PM | 75.00 | 1.00 | 0.95 | 1.04 | -1.16 | -53.70% | 57 | 745 | 79.76% | No |
| SMCI260220C00080000 | 11/5 3:51 PM | 80.00 | 0.83 | 0.76 | 0.85 | -0.88 | -51.46% | 147 | 862 | 81.40% | No |
| SMCI260220C00085000 | 11/5 3:10 PM | 85.00 | 0.72 | 0.62 | 0.72 | -0.72 | -50.00% | 103 | 1119 | 83.20% | No |
| SMCI260220C00090000 | 11/5 3:42 PM | 90.00 | 0.58 | 0.55 | 0.61 | -0.62 | -51.67% | 267 | 2094 | 85.40% | No |
| SMCI260220C00095000 | 11/5 3:48 PM | 95.00 | 0.52 | 0.41 | 0.62 | -0.89 | -63.12% | 51 | 39 | 87.70% | No |
| SMCI260220C00100000 | 11/5 2:46 PM | 100.00 | 0.48 | 0.36 | 0.55 | -0.42 | -46.67% | 9 | 66 | 89.65% | No |
| SMCI260220C00105000 | 11/5 2:33 PM | 105.00 | 0.42 | 0.31 | 0.47 | -0.48 | -53.33% | 10 | 467 | 90.82% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI260220P00010000 | 11/5 3:16 PM | 10.00 | 0.13 | 0.04 | 0.21 | -0.04 | -23.53% | 3 | 3 | 133.59% | No |
| SMCI260220P00015000 | 11/5 2:07 PM | 15.00 | 0.31 | 0.17 | 0.31 | 0.04 | 14.81% | 62 | 0 | 109.57% | No |
| SMCI260220P00020000 | 11/5 3:32 PM | 20.00 | 0.43 | 0.35 | 0.45 | 0.04 | 10.26% | 33 | 12 | 90.82% | No |
| SMCI260220P00023000 | 11/3 1:37 PM | 23.00 | 0.49 | 0.55 | 0.75 | 0.00 | 0.00% | 20 | 139 | 85.84% | No |
| SMCI260220P00024000 | 10/30 3:11 PM | 24.00 | 0.58 | 0.63 | 0.8 | 0.00 | 0.00% | 2 | 53 | 83.01% | No |
| SMCI260220P00025000 | 11/5 2:49 PM | 25.00 | 0.76 | 0.78 | 0.86 | 0.08 | 11.76% | 59 | 1194 | 81.30% | No |
| SMCI260220P00026000 | 11/5 3:58 PM | 26.00 | 0.96 | 0.85 | 1.08 | 0.13 | 15.66% | 30 | 15 | 80.37% | No |
| SMCI260220P00027000 | 11/5 1:22 PM | 27.00 | 1.02 | 0.99 | 1.23 | 0.08 | 8.51% | 10 | 192 | 79.05% | No |
| SMCI260220P00028000 | 11/5 2:15 PM | 28.00 | 1.15 | 1.14 | 1.4 | 0.35 | 43.75% | 5 | 102 | 77.78% | No |
| SMCI260220P00029000 | 11/5 12:16 PM | 29.00 | 1.33 | 1.32 | 1.59 | 0.31 | 30.39% | 4 | 281 | 76.71% | No |
| SMCI260220P00030000 | 11/5 3:30 PM | 30.00 | 1.57 | 1.58 | 1.66 | 0.28 | 21.71% | 118 | 727 | 74.95% | No |
| SMCI260220P00031000 | 11/5 3:33 PM | 31.00 | 1.80 | 1.73 | 2.04 | 0.60 | 50.00% | 12 | 370 | 74.71% | No |
| SMCI260220P00032000 | 11/5 3:37 PM | 32.00 | 2.02 | 2 | 2.15 | 0.39 | 23.93% | 4 | 429 | 72.85% | No |
| SMCI260220P00033000 | 11/5 3:16 PM | 33.00 | 2.20 | 2.34 | 2.41 | 0.34 | 18.28% | 97 | 2834 | 72.49% | No |
| SMCI260220P00034000 | 11/5 3:32 PM | 34.00 | 2.57 | 2.64 | 2.74 | 0.56 | 27.86% | 37 | 794 | 71.95% | No |
| SMCI260220P00035000 | 11/5 3:30 PM | 35.00 | 2.83 | 2.97 | 3.05 | 0.51 | 21.98% | 36 | 1425 | 71.17% | No |
| SMCI260220P00036000 | 11/5 3:58 PM | 36.00 | 3.45 | 3.25 | 3.45 | 0.87 | 33.72% | 76 | 1411 | 70.34% | No |
| SMCI260220P00037000 | 11/5 2:06 PM | 37.00 | 3.59 | 3.65 | 3.9 | 0.76 | 26.86% | 68 | 297 | 70.29% | No |
| SMCI260220P00038000 | 11/5 3:58 PM | 38.00 | 4.20 | 4.1 | 4.25 | 1.06 | 33.76% | 155 | 575 | 69.60% | No |
| SMCI260220P00039000 | 11/5 3:29 PM | 39.00 | 4.40 | 4.6 | 4.7 | 0.95 | 27.54% | 7 | 735 | 69.51% | No |
| SMCI260220P00040000 | 11/5 3:59 PM | 40.00 | 5.10 | 5.1 | 5.15 | 1.20 | 30.77% | 89 | 6278 | 69.12% | No |
| SMCI260220P00041000 | 11/5 12:31 PM | 41.00 | 5.35 | 5.55 | 5.7 | 1.07 | 25.00% | 6 | 690 | 68.73% | No |
| SMCI260220P00042000 | 11/5 3:57 PM | 42.00 | 6.15 | 6.05 | 6.2 | 2.45 | 66.22% | 42 | 260 | 68.04% | No |
| SMCI260220P00043000 | 11/5 3:29 PM | 43.00 | 6.40 | 6.65 | 6.75 | 1.48 | 30.08% | 18 | 1209 | 67.94% | Yes |
| SMCI260220P00044000 | 11/5 3:32 PM | 44.00 | 7.28 | 7.25 | 7.35 | 2.88 | 65.45% | 112 | 1047 | 67.85% | Yes |
| SMCI260220P00045000 | 11/5 3:52 PM | 45.00 | 7.78 | 7.8 | 7.95 | 1.73 | 28.60% | 319 | 1891 | 67.21% | Yes |
| SMCI260220P00046000 | 11/5 3:54 PM | 46.00 | 8.45 | 8.45 | 8.6 | 3.05 | 56.48% | 213 | 1573 | 67.14% | Yes |
| SMCI260220P00047000 | 11/5 3:30 PM | 47.00 | 8.95 | 9.1 | 9.25 | 1.80 | 25.17% | 88 | 394 | 66.85% | Yes |
| SMCI260220P00048000 | 11/5 2:31 PM | 48.00 | 9.36 | 9.75 | 9.95 | 1.82 | 24.14% | 48 | 758 | 66.58% | Yes |
| SMCI260220P00049000 | 11/5 9:55 AM | 49.00 | 9.60 | 10.45 | 10.85 | 1.25 | 14.97% | 5 | 572 | 67.51% | Yes |
| SMCI260220P00050000 | 11/5 3:48 PM | 50.00 | 11.21 | 11.2 | 11.35 | 2.26 | 25.25% | 84 | 2815 | 66.24% | Yes |
| SMCI260220P00055000 | 11/5 3:42 PM | 55.00 | 14.93 | 14.95 | 15.4 | 2.98 | 24.94% | 9 | 1225 | 65.80% | Yes |
| SMCI260220P00060000 | 11/5 3:55 PM | 60.00 | 19.20 | 19 | 19.5 | 4.00 | 26.32% | 12 | 383 | 62.70% | Yes |
| SMCI260220P00065000 | 10/31 11:52 AM | 65.00 | 17.27 | 23.15 | 24.1 | 0.00 | 0.00% | 5 | 180 | 59.03% | Yes |
| SMCI260220P00070000 | 10/29 9:32 AM | 70.00 | 19.62 | 28.1 | 28.9 | 0.00 | 0.00% | 2 | 104 | 62.74% | Yes |
| SMCI260220P00075000 | 10/2 11:40 AM | 75.00 | 25.45 | 32.55 | 33.7 | 0.00 | 0.00% | 30 | 41 | 54.69% | Yes |
| SMCI260220P00080000 | 10/27 9:56 AM | 80.00 | 30.10 | 37.4 | 38.5 | 0.00 | 0.00% | 75 | 79 | 74.22% | Yes |
| SMCI260220P00085000 | 10/27 9:56 AM | 85.00 | 34.70 | 42.25 | 43.45 | 0.00 | 0.00% | 40 | 40 | 77.73% | Yes |
| SMCI260220P00090000 | 10/17 9:30 AM | 90.00 | 38.50 | 47.25 | 48.35 | 0.00 | 0.00% | 1 | 122 | 78.81% | Yes |
| SMCI260220P00105000 | 10/28 12:32 PM | 105.00 | 51.59 | 60.85 | 64.8 | 0.00 | 0.00% | 0 | 2 | 126.42% | Yes |
