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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI260320C00005000 | 10/31 10:44 AM | 5.00 | 48.10 | 36.85 | 38.1 | 0.00 | 0.00% | 2 | 2 | 226.56% | Yes |
| SMCI260320C00010000 | 10/23 3:01 PM | 10.00 | 38.70 | 32.05 | 33.2 | 0.00 | 0.00% | 0 | 1 | 161.82% | Yes |
| SMCI260320C00015000 | 10/27 9:30 AM | 15.00 | 35.40 | 27.25 | 28.5 | 0.00 | 0.00% | 1 | 260 | 129.79% | Yes |
| SMCI260320C00018000 | 10/7 2:21 PM | 18.00 | 37.55 | 24.45 | 25.65 | 0.00 | 0.00% | 2 | 252 | 115.33% | Yes |
| SMCI260320C00020000 | 10/28 10:02 AM | 20.00 | 33.00 | 22.65 | 23.8 | 0.00 | 0.00% | 2 | 208 | 108.20% | Yes |
| SMCI260320C00023000 | 11/3 9:50 AM | 23.00 | 30.56 | 19.95 | 21.25 | 0.00 | 0.00% | 1 | 47 | 100.29% | Yes |
| SMCI260320C00025000 | 11/5 11:09 AM | 25.00 | 20.30 | 18.2 | 19.55 | -4.05 | -16.63% | 1 | 130 | 95.17% | Yes |
| SMCI260320C00026000 | 10/30 2:31 PM | 26.00 | 27.07 | 17.4 | 18.6 | 0.00 | 0.00% | 2 | 10 | 92.24% | Yes |
| SMCI260320C00028000 | 11/5 12:08 PM | 28.00 | 17.25 | 15.85 | 16.85 | -9.25 | -34.91% | 1 | 153 | 87.94% | Yes |
| SMCI260320C00029000 | 11/5 9:43 AM | 29.00 | 15.43 | 15.1 | 16.1 | -3.67 | -19.21% | 11 | 56 | 86.82% | Yes |
| SMCI260320C00030000 | 11/5 3:27 PM | 30.00 | 15.35 | 14.55 | 14.9 | -5.15 | -25.12% | 89 | 1291 | 83.59% | Yes |
| SMCI260320C00031000 | 10/30 3:21 PM | 31.00 | 22.45 | 13.6 | 14.65 | 0.00 | 0.00% | 16 | 19 | 84.23% | Yes |
| SMCI260320C00032000 | 10/31 10:08 AM | 32.00 | 22.50 | 13 | 13.95 | 0.00 | 0.00% | 10 | 20 | 83.84% | Yes |
| SMCI260320C00033000 | 11/4 10:06 AM | 33.00 | 18.50 | 12.5 | 12.85 | 0.00 | 0.00% | 10 | 670 | 81.25% | Yes |
| SMCI260320C00034000 | 10/29 2:37 PM | 34.00 | 21.00 | 11.55 | 12.65 | 0.00 | 0.00% | 11 | 23 | 81.37% | Yes |
| SMCI260320C00035000 | 11/5 3:58 PM | 35.00 | 11.30 | 11.1 | 11.6 | -8.50 | -42.93% | 50 | 925 | 79.13% | Yes |
| SMCI260320C00036000 | 11/5 12:09 PM | 36.00 | 11.65 | 10.35 | 11.4 | -4.82 | -29.27% | 2 | 80 | 79.91% | Yes |
| SMCI260320C00037000 | 11/5 11:43 AM | 37.00 | 11.40 | 9.75 | 10.85 | -7.19 | -38.68% | 5 | 137 | 79.28% | Yes |
| SMCI260320C00038000 | 11/5 11:31 AM | 38.00 | 10.61 | 9.55 | 10.3 | -6.94 | -39.54% | 5 | 215 | 80.62% | Yes |
| SMCI260320C00039000 | 11/5 3:33 PM | 39.00 | 9.30 | 8.85 | 9.35 | -4.17 | -30.96% | 127 | 153 | 76.90% | Yes |
| SMCI260320C00040000 | 11/5 3:52 PM | 40.00 | 8.70 | 8.35 | 8.8 | -4.44 | -33.79% | 63 | 1838 | 76.22% | Yes |
| SMCI260320C00041000 | 11/4 10:00 AM | 41.00 | 13.90 | 7.65 | 8.8 | 0.00 | 0.00% | 1 | 107 | 77.14% | Yes |
| SMCI260320C00042000 | 11/5 3:54 PM | 42.00 | 7.78 | 7.55 | 7.75 | -6.87 | -46.89% | 69 | 668 | 75.56% | Yes |
| SMCI260320C00043000 | 11/5 3:58 PM | 43.00 | 7.30 | 7.15 | 7.3 | -6.90 | -48.59% | 157 | 36 | 75.29% | No |
| SMCI260320C00044000 | 11/5 3:53 PM | 44.00 | 6.97 | 6.8 | 6.9 | -6.99 | -50.07% | 424 | 97 | 75.35% | No |
| SMCI260320C00045000 | 11/5 3:58 PM | 45.00 | 6.42 | 6.4 | 6.5 | -4.20 | -39.55% | 974 | 3840 | 74.98% | No |
| SMCI260320C00046000 | 11/5 3:58 PM | 46.00 | 6.15 | 6.05 | 6.2 | -3.98 | -39.29% | 232 | 721 | 75.17% | No |
| SMCI260320C00047000 | 11/5 3:49 PM | 47.00 | 5.80 | 5.7 | 5.8 | -3.50 | -37.63% | 332 | 1107 | 74.68% | No |
| SMCI260320C00048000 | 11/5 3:57 PM | 48.00 | 5.48 | 5.4 | 5.55 | -3.67 | -40.11% | 287 | 1505 | 75.02% | No |
| SMCI260320C00049000 | 11/5 3:57 PM | 49.00 | 5.17 | 5.1 | 5.2 | -3.56 | -40.78% | 266 | 300 | 74.73% | No |
| SMCI260320C00050000 | 11/5 3:58 PM | 50.00 | 4.87 | 4.8 | 4.95 | -3.43 | -41.33% | 750 | 2527 | 74.76% | No |
| SMCI260320C00055000 | 11/5 3:59 PM | 55.00 | 3.70 | 3.65 | 3.75 | -2.77 | -42.81% | 314 | 8743 | 74.90% | No |
| SMCI260320C00060000 | 11/5 3:59 PM | 60.00 | 2.85 | 2.83 | 2.89 | -2.29 | -44.55% | 2041 | 7618 | 75.61% | No |
| SMCI260320C00065000 | 11/5 3:32 PM | 65.00 | 2.22 | 2.2 | 2.27 | -1.93 | -46.51% | 353 | 4068 | 76.39% | No |
| SMCI260320C00070000 | 11/5 3:55 PM | 70.00 | 1.77 | 1.74 | 1.81 | -1.53 | -46.36% | 765 | 7491 | 77.37% | No |
| SMCI260320C00075000 | 11/5 3:42 PM | 75.00 | 1.45 | 1.38 | 1.49 | -1.37 | -48.58% | 92 | 1114 | 78.47% | No |
| SMCI260320C00080000 | 11/5 3:28 PM | 80.00 | 1.25 | 1.13 | 1.24 | -1.09 | -46.58% | 156 | 1527 | 79.76% | No |
| SMCI260320C00085000 | 11/5 3:59 PM | 85.00 | 1.04 | 0.96 | 1.04 | -0.91 | -46.67% | 56 | 914 | 81.20% | No |
| SMCI260320C00090000 | 11/5 3:44 PM | 90.00 | 0.86 | 0.84 | 0.88 | -0.76 | -46.91% | 168 | 2489 | 82.72% | No |
| SMCI260320C00095000 | 11/5 3:49 PM | 95.00 | 0.76 | 0.63 | 0.86 | -0.69 | -47.59% | 94 | 438 | 84.13% | No |
| SMCI260320C00100000 | 11/5 2:33 PM | 100.00 | 0.69 | 0.6 | 0.71 | -0.63 | -47.73% | 137 | 273 | 85.60% | No |
| SMCI260320C00105000 | 11/5 3:58 PM | 105.00 | 0.60 | 0.48 | 0.69 | -0.60 | -50.00% | 76 | 176 | 87.11% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI260320P00010000 | 10/23 3:10 PM | 10.00 | 0.23 | 0.08 | 0.25 | 0.00 | 0.00% | 0 | 1 | 124.61% | No |
| SMCI260320P00015000 | 11/5 1:30 PM | 15.00 | 0.31 | 0.26 | 0.35 | 0.02 | 6.90% | 4 | 613 | 102.15% | No |
| SMCI260320P00018000 | 10/29 3:27 PM | 18.00 | 0.42 | 0.37 | 0.53 | 0.00 | 0.00% | 2 | 480 | 93.26% | No |
| SMCI260320P00020000 | 11/4 2:39 PM | 20.00 | 0.53 | 0.53 | 0.62 | 0.00 | 0.00% | 3 | 895 | 88.18% | No |
| SMCI260320P00023000 | 11/5 3:27 PM | 23.00 | 0.80 | 0.8 | 0.88 | 0.09 | 12.68% | 5 | 883 | 82.13% | No |
| SMCI260320P00024000 | 11/5 11:30 AM | 24.00 | 0.92 | 0.86 | 1.06 | 0.12 | 15.00% | 1 | 13 | 80.57% | No |
| SMCI260320P00025000 | 11/5 3:30 PM | 25.00 | 1.06 | 1.05 | 1.14 | 0.13 | 13.98% | 44 | 1134 | 79.15% | No |
| SMCI260320P00026000 | 11/5 11:35 AM | 26.00 | 1.17 | 1.14 | 1.36 | 0.12 | 11.43% | 30 | 58 | 77.93% | No |
| SMCI260320P00027000 | 11/5 12:57 PM | 27.00 | 1.34 | 1.32 | 1.54 | 0.32 | 31.37% | 31 | 26 | 76.95% | No |
| SMCI260320P00028000 | 11/5 10:49 AM | 28.00 | 1.43 | 1.57 | 1.66 | 0.31 | 27.68% | 2 | 3095 | 75.76% | No |
| SMCI260320P00029000 | 10/29 3:22 PM | 29.00 | 1.28 | 1.75 | 1.96 | 0.00 | 0.00% | 2 | 9 | 75.24% | No |
| SMCI260320P00030000 | 11/5 3:30 PM | 30.00 | 2.05 | 2.02 | 2.11 | 0.31 | 17.82% | 813 | 2984 | 73.95% | No |
| SMCI260320P00031000 | 10/31 1:48 PM | 31.00 | 1.58 | 2.28 | 2.38 | 0.00 | 0.00% | 1 | 727 | 73.24% | No |
| SMCI260320P00032000 | 11/4 9:53 AM | 32.00 | 2.06 | 2.57 | 2.67 | 0.00 | 0.00% | 2 | 2046 | 72.61% | No |
| SMCI260320P00033000 | 11/5 3:54 PM | 33.00 | 2.90 | 2.88 | 3 | 0.95 | 48.72% | 45 | 1788 | 72.09% | No |
| SMCI260320P00034000 | 11/4 2:36 PM | 34.00 | 2.50 | 3.15 | 3.3 | 0.00 | 0.00% | 135 | 238 | 70.87% | No |
| SMCI260320P00035000 | 11/5 3:16 PM | 35.00 | 3.61 | 3.55 | 3.65 | 1.41 | 64.09% | 447 | 5050 | 70.53% | No |
| SMCI260320P00036000 | 11/5 3:57 PM | 36.00 | 4.01 | 3.95 | 4.05 | 0.88 | 28.12% | 281 | 635 | 70.19% | No |
| SMCI260320P00037000 | 11/5 10:08 AM | 37.00 | 3.95 | 4.35 | 4.5 | 0.55 | 16.18% | 11 | 1202 | 69.87% | No |
| SMCI260320P00038000 | 11/5 3:54 PM | 38.00 | 4.80 | 4.8 | 4.95 | 1.05 | 28.00% | 43 | 3282 | 69.58% | No |
| SMCI260320P00039000 | 11/5 3:18 PM | 39.00 | 5.02 | 5.2 | 5.4 | 0.88 | 21.26% | 16 | 456 | 68.76% | No |
| SMCI260320P00040000 | 11/5 3:31 PM | 40.00 | 5.65 | 5.75 | 5.85 | 1.05 | 22.83% | 130 | 12572 | 68.51% | No |
| SMCI260320P00041000 | 11/5 11:50 AM | 41.00 | 6.02 | 6.3 | 6.4 | 1.07 | 21.62% | 13 | 862 | 68.53% | No |
| SMCI260320P00042000 | 11/5 3:54 PM | 42.00 | 6.80 | 6.8 | 6.95 | 1.45 | 27.10% | 107 | 1757 | 68.09% | No |
| SMCI260320P00043000 | 11/5 1:50 PM | 43.00 | 6.98 | 7.4 | 7.5 | 1.21 | 20.97% | 49 | 744 | 67.91% | Yes |
| SMCI260320P00044000 | 11/5 3:30 PM | 44.00 | 7.80 | 7.95 | 8.1 | 1.60 | 25.81% | 53 | 1977 | 67.53% | Yes |
| SMCI260320P00045000 | 11/5 3:54 PM | 45.00 | 8.63 | 8.6 | 8.7 | 1.83 | 26.91% | 101 | 2482 | 67.43% | Yes |
| SMCI260320P00046000 | 11/5 3:50 PM | 46.00 | 9.20 | 9.15 | 9.35 | 1.75 | 23.49% | 41 | 2657 | 66.89% | Yes |
| SMCI260320P00047000 | 11/5 10:41 AM | 47.00 | 9.20 | 9.8 | 10.1 | 1.20 | 15.00% | 36 | 857 | 67.14% | Yes |
| SMCI260320P00048000 | 11/5 3:42 PM | 48.00 | 10.50 | 10.35 | 10.65 | 2.03 | 23.97% | 27 | 1201 | 65.75% | Yes |
| SMCI260320P00049000 | 11/5 3:58 PM | 49.00 | 11.23 | 11.05 | 11.4 | 2.08 | 22.73% | 71 | 1754 | 65.87% | Yes |
| SMCI260320P00050000 | 11/5 3:54 PM | 50.00 | 11.95 | 11.8 | 12.05 | 2.15 | 21.94% | 144 | 7010 | 65.58% | Yes |
| SMCI260320P00055000 | 11/5 3:26 PM | 55.00 | 15.31 | 15.55 | 16.1 | 2.26 | 17.32% | 9 | 2221 | 65.87% | Yes |
| SMCI260320P00060000 | 11/5 3:44 PM | 60.00 | 19.80 | 19.7 | 20 | 4.85 | 32.44% | 42 | 832 | 63.92% | Yes |
| SMCI260320P00065000 | 11/5 3:05 PM | 65.00 | 23.54 | 23.55 | 24.8 | 7.49 | 46.67% | 2 | 341 | 62.21% | Yes |
| SMCI260320P00070000 | 11/3 9:47 AM | 70.00 | 21.35 | 28.15 | 29.3 | 0.00 | 0.00% | 5 | 159 | 60.74% | Yes |
| SMCI260320P00075000 | 11/5 12:32 PM | 75.00 | 33.05 | 32.8 | 34 | 6.30 | 23.55% | 1 | 224 | 58.59% | Yes |
| SMCI260320P00080000 | 10/7 12:42 PM | 80.00 | 28.68 | 37.6 | 38.75 | 0.00 | 0.00% | 35 | 86 | 55.37% | Yes |
| SMCI260320P00085000 | 10/7 10:10 AM | 85.00 | 32.00 | 42.35 | 43.65 | 0.00 | 0.00% | 64 | 60 | 74.41% | Yes |
| SMCI260320P00090000 | 10/31 2:06 PM | 90.00 | 46.50 | 47.3 | 48.5 | 6.59 | 16.51% | 3 | 46 | 74.76% | Yes |
| SMCI260320P00105000 | 10/28 12:14 PM | 105.00 | 52.09 | 62.1 | 63.35 | 0.00 | 0.00% | 0 | 2 | 80.66% | Yes |
