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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI260515C00015000 | 10/30 11:10 AM | 15.00 | 37.07 | 27.35 | 28.9 | 0.00 | 0.00% | 1 | 139 | 117.38% | Yes |
| SMCI260515C00018000 | 10/22 11:40 AM | 18.00 | 33.87 | 24.65 | 26.2 | 0.00 | 0.00% | 1 | 167 | 106.79% | Yes |
| SMCI260515C00020000 | 11/4 1:32 PM | 20.00 | 29.20 | 23.2 | 24.4 | 0.00 | 0.00% | 33 | 390 | 103.76% | Yes |
| SMCI260515C00023000 | 10/21 10:42 AM | 23.00 | 33.35 | 20.4 | 22.1 | 0.00 | 0.00% | 1 | 37 | 96.05% | Yes |
| SMCI260515C00025000 | 11/4 3:23 PM | 25.00 | 24.90 | 18.8 | 20.4 | 0.00 | 0.00% | 44 | 138 | 91.55% | Yes |
| SMCI260515C00028000 | 10/23 12:36 PM | 28.00 | 23.53 | 17.1 | 17.75 | 0.00 | 0.00% | 4 | 116 | 88.35% | Yes |
| SMCI260515C00030000 | 11/5 3:33 PM | 30.00 | 16.00 | 15.5 | 16.55 | -5.30 | -24.88% | 11 | 358 | 86.06% | Yes |
| SMCI260515C00032000 | 11/5 3:58 PM | 32.00 | 14.46 | 14.25 | 14.6 | -13.09 | -47.51% | 46 | 322 | 81.04% | Yes |
| SMCI260515C00035000 | 11/5 3:30 PM | 35.00 | 13.10 | 12.45 | 13.1 | -8.95 | -40.59% | 11 | 657 | 80.66% | Yes |
| SMCI260515C00037000 | 10/29 10:02 AM | 37.00 | 21.50 | 11.1 | 12.5 | 0.00 | 0.00% | 1 | 138 | 80.71% | Yes |
| SMCI260515C00038000 | 11/5 2:02 PM | 38.00 | 11.70 | 10.6 | 12.1 | -4.48 | -27.69% | 5 | 27 | 80.81% | Yes |
| SMCI260515C00039000 | 10/15 2:24 PM | 39.00 | 20.20 | 10.1 | 11.05 | 0.00 | 0.00% | 8 | 37 | 77.83% | Yes |
| SMCI260515C00040000 | 11/5 3:37 PM | 40.00 | 10.35 | 9.9 | 10.5 | -4.60 | -30.77% | 45 | 2299 | 78.34% | Yes |
| SMCI260515C00041000 | 11/5 3:50 PM | 41.00 | 9.80 | 9.45 | 10.1 | -8.38 | -46.09% | 11 | 65 | 78.25% | Yes |
| SMCI260515C00042000 | 11/5 3:49 PM | 42.00 | 9.55 | 9.2 | 9.45 | -4.85 | -33.68% | 6 | 906 | 77.78% | Yes |
| SMCI260515C00043000 | 11/5 3:46 PM | 43.00 | 9.07 | 8.8 | 9.15 | -6.68 | -42.41% | 33 | 128 | 78.05% | No |
| SMCI260515C00044000 | 11/5 3:30 PM | 44.00 | 8.75 | 8.4 | 8.8 | -6.85 | -43.91% | 34 | 78 | 77.98% | No |
| SMCI260515C00045000 | 11/5 3:56 PM | 45.00 | 8.20 | 8.1 | 8.25 | -4.05 | -33.06% | 156 | 2208 | 77.37% | No |
| SMCI260515C00046000 | 11/5 11:25 AM | 46.00 | 8.45 | 7.75 | 8.05 | -6.30 | -42.71% | 9 | 93 | 77.88% | No |
| SMCI260515C00047000 | 11/5 3:34 PM | 47.00 | 7.65 | 7.4 | 7.65 | -4.35 | -36.25% | 204 | 51 | 77.44% | No |
| SMCI260515C00048000 | 11/5 1:56 PM | 48.00 | 7.56 | 7.05 | 7.35 | -3.74 | -33.10% | 204 | 84 | 77.31% | No |
| SMCI260515C00049000 | 11/5 12:32 PM | 49.00 | 7.15 | 6.75 | 7.1 | -3.40 | -32.23% | 3 | 153 | 77.49% | No |
| SMCI260515C00050000 | 11/5 3:49 PM | 50.00 | 6.60 | 6.5 | 6.6 | -3.32 | -33.47% | 966 | 1563 | 76.73% | No |
| SMCI260515C00055000 | 11/5 3:50 PM | 55.00 | 5.32 | 5.2 | 5.3 | -2.93 | -35.52% | 1060 | 2184 | 76.27% | No |
| SMCI260515C00060000 | 11/5 3:59 PM | 60.00 | 4.26 | 4.2 | 4.3 | -2.84 | -40.00% | 377 | 1324 | 76.27% | No |
| SMCI260515C00065000 | 11/5 3:56 PM | 65.00 | 3.50 | 3.4 | 3.6 | -2.30 | -39.66% | 160 | 1868 | 76.75% | No |
| SMCI260515C00070000 | 11/5 3:55 PM | 70.00 | 2.91 | 2.83 | 2.95 | -1.89 | -39.38% | 137 | 2449 | 77.12% | No |
| SMCI260515C00075000 | 11/5 3:53 PM | 75.00 | 2.46 | 2.4 | 2.5 | -1.69 | -40.72% | 140 | 760 | 78.03% | No |
| SMCI260515C00080000 | 11/5 3:41 PM | 80.00 | 2.10 | 2.05 | 2.11 | -1.45 | -40.85% | 78 | 792 | 78.76% | No |
| SMCI260515C00085000 | 11/5 3:33 PM | 85.00 | 1.80 | 1.69 | 1.92 | -1.55 | -46.27% | 88 | 290 | 79.79% | No |
| SMCI260515C00090000 | 11/5 3:59 PM | 90.00 | 1.56 | 1.51 | 1.56 | -1.08 | -40.91% | 344 | 1989 | 80.18% | No |
| SMCI260515C00095000 | 11/5 3:58 PM | 95.00 | 1.35 | 1.33 | 1.4 | -1.03 | -43.28% | 410 | 2300 | 81.35% | No |
| SMCI260515C00100000 | 11/5 3:47 PM | 100.00 | 1.25 | 1.17 | 1.34 | -0.86 | -40.76% | 26 | 52 | 83.01% | No |
| SMCI260515C00105000 | 11/5 3:58 PM | 105.00 | 1.08 | 1.04 | 1.14 | -0.80 | -42.55% | 27 | 138 | 83.37% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI260515P00010000 | 11/5 11:53 AM | 10.00 | 0.19 | 0.13 | 0.33 | -0.07 | -26.92% | 1 | 0 | 111.13% | No |
| SMCI260515P00015000 | 11/5 12:27 PM | 15.00 | 0.48 | 0.43 | 0.48 | 0.04 | 9.09% | 1 | 1370 | 93.65% | No |
| SMCI260515P00018000 | 11/3 3:46 PM | 18.00 | 0.68 | 0.58 | 0.8 | 0.00 | 0.00% | 1 | 440 | 87.11% | No |
| SMCI260515P00020000 | 11/4 1:57 PM | 20.00 | 0.80 | 0.78 | 0.99 | 0.00 | 0.00% | 28 | 509 | 83.20% | No |
| SMCI260515P00023000 | 11/5 3:44 PM | 23.00 | 1.29 | 1.19 | 1.44 | 0.27 | 26.47% | 1 | 496 | 79.35% | No |
| SMCI260515P00025000 | 11/5 3:30 PM | 25.00 | 1.65 | 1.58 | 1.84 | 0.47 | 39.83% | 25 | 589 | 77.73% | No |
| SMCI260515P00028000 | 10/29 3:10 PM | 28.00 | 1.70 | 2.33 | 2.45 | 0.00 | 0.00% | 2 | 929 | 74.93% | No |
| SMCI260515P00030000 | 11/5 3:53 PM | 30.00 | 3.04 | 2.92 | 3.05 | 0.63 | 26.14% | 22 | 795 | 73.90% | No |
| SMCI260515P00032000 | 11/5 1:53 PM | 32.00 | 3.46 | 3.55 | 3.7 | 0.50 | 16.89% | 10 | 2170 | 72.53% | No |
| SMCI260515P00035000 | 11/5 3:32 PM | 35.00 | 4.70 | 4.75 | 4.85 | 0.88 | 23.04% | 48 | 7093 | 71.31% | No |
| SMCI260515P00037000 | 11/5 10:30 AM | 37.00 | 5.30 | 5.6 | 5.75 | 0.60 | 12.77% | 1 | 4986 | 70.46% | No |
| SMCI260515P00038000 | 11/4 1:18 PM | 38.00 | 5.05 | 6 | 6.4 | 0.00 | 0.00% | 6 | 75 | 70.58% | No |
| SMCI260515P00039000 | 11/5 3:06 PM | 39.00 | 6.30 | 6.5 | 6.85 | 1.73 | 37.86% | 29 | 38 | 70.07% | No |
| SMCI260515P00040000 | 11/5 1:36 PM | 40.00 | 6.84 | 7.1 | 7.3 | 0.94 | 15.93% | 26 | 2193 | 69.82% | No |
| SMCI260515P00041000 | 11/5 9:43 AM | 41.00 | 7.23 | 7.55 | 7.95 | 2.44 | 50.94% | 1 | 52 | 69.64% | No |
| SMCI260515P00042000 | 11/5 3:16 PM | 42.00 | 7.94 | 8.2 | 8.4 | 2.46 | 44.89% | 19 | 2782 | 69.31% | No |
| SMCI260515P00043000 | 11/5 3:25 PM | 43.00 | 8.55 | 8.7 | 9.05 | 1.36 | 18.92% | 1013 | 6 | 69.03% | Yes |
| SMCI260515P00044000 | 11/5 2:13 PM | 44.00 | 9.05 | 9.25 | 9.65 | 2.15 | 31.16% | 22 | 15 | 68.62% | Yes |
| SMCI260515P00045000 | 11/5 3:36 PM | 45.00 | 9.88 | 10 | 10.15 | 1.68 | 20.49% | 59 | 1405 | 68.48% | Yes |
| SMCI260515P00046000 | 11/5 11:36 AM | 46.00 | 10.18 | 10.5 | 10.9 | 2.38 | 30.51% | 1 | 509 | 68.20% | Yes |
| SMCI260515P00047000 | 11/4 11:29 AM | 47.00 | 9.24 | 11.1 | 11.6 | 0.00 | 0.00% | 1 | 40 | 68.01% | Yes |
| SMCI260515P00048000 | 11/4 11:24 AM | 48.00 | 9.85 | 11.8 | 12.15 | 0.00 | 0.00% | 8 | 1343 | 67.48% | Yes |
| SMCI260515P00049000 | 11/5 1:48 PM | 49.00 | 12.13 | 12.25 | 13.1 | 1.68 | 16.08% | 4 | 633 | 67.43% | Yes |
| SMCI260515P00050000 | 11/5 12:20 PM | 50.00 | 12.95 | 13.1 | 13.7 | 1.85 | 16.67% | 8 | 1957 | 67.49% | Yes |
| SMCI260515P00055000 | 11/5 11:18 AM | 55.00 | 16.37 | 16.75 | 17.3 | 1.92 | 13.29% | 16 | 724 | 66.09% | Yes |
| SMCI260515P00060000 | 11/5 1:22 PM | 60.00 | 20.46 | 20.35 | 21.5 | 3.91 | 23.63% | 16 | 590 | 64.50% | Yes |
| SMCI260515P00065000 | 11/3 2:02 PM | 65.00 | 23.84 | 24.3 | 25.9 | 4.44 | 22.89% | 2 | 158 | 63.16% | Yes |
| SMCI260515P00070000 | 10/29 12:06 PM | 70.00 | 22.85 | 29.3 | 29.85 | 0.00 | 0.00% | 3 | 931 | 63.04% | Yes |
| SMCI260515P00075000 | 10/31 1:15 PM | 75.00 | 27.88 | 33.2 | 34.85 | 0.00 | 0.00% | 1 | 536 | 60.67% | Yes |
| SMCI260515P00080000 | 10/21 3:04 PM | 80.00 | 29.63 | 37.95 | 39.4 | 0.00 | 0.00% | 10 | 385 | 59.18% | Yes |
| SMCI260515P00085000 | 10/6 11:40 AM | 85.00 | 34.15 | 42.6 | 44.2 | 0.00 | 0.00% | 40 | 88 | 56.98% | Yes |
| SMCI260515P00090000 | 10/6 2:31 PM | 90.00 | 38.30 | 47.45 | 48.95 | 0.00 | 0.00% | 40 | 51 | 54.20% | Yes |
| SMCI260515P00095000 | 9/26 10:02 AM | 95.00 | 50.35 | 0 | 0 | 0.00 | 0.00% | 2 | 30 | 0.00% | Yes |
