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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI260618C00010000 | 10/27 3:57 PM | 10.00 | 42.00 | 32.15 | 33.6 | 0.00 | 0.00% | 0 | 3 | 137.11% | Yes |
| SMCI260618C00020000 | 11/4 3:55 PM | 20.00 | 24.15 | 23.2 | 24.75 | -5.00 | -17.15% | 1 | 17 | 98.93% | Yes |
| SMCI260618C00023000 | 11/5 12:11 PM | 23.00 | 23.00 | 21 | 21.75 | -8.57 | -27.15% | 3 | 241 | 90.48% | Yes |
| SMCI260618C00025000 | 11/5 3:59 PM | 25.00 | 19.73 | 19.3 | 20.6 | -9.07 | -31.49% | 12 | 128 | 89.26% | Yes |
| SMCI260618C00028000 | 11/4 10:28 AM | 28.00 | 24.29 | 17.15 | 18.2 | 0.00 | 0.00% | 3 | 90 | 84.40% | Yes |
| SMCI260618C00030000 | 11/5 1:05 PM | 30.00 | 17.20 | 15.85 | 17.1 | -7.20 | -29.51% | 3 | 228 | 84.18% | Yes |
| SMCI260618C00033000 | 11/5 9:32 AM | 33.00 | 17.48 | 13.95 | 15.45 | -5.15 | -22.76% | 3 | 67 | 82.76% | Yes |
| SMCI260618C00035000 | 11/5 10:37 AM | 35.00 | 14.45 | 12.85 | 14.15 | -4.45 | -23.54% | 14 | 302 | 80.94% | Yes |
| SMCI260618C00038000 | 11/5 3:04 PM | 38.00 | 12.52 | 11.3 | 12.7 | -7.63 | -37.87% | 8 | 249 | 79.98% | Yes |
| SMCI260618C00040000 | 11/5 3:54 PM | 40.00 | 10.92 | 10.85 | 11.15 | -4.33 | -28.39% | 251 | 789 | 78.71% | Yes |
| SMCI260618C00043000 | 11/5 3:47 PM | 43.00 | 9.75 | 9.55 | 9.8 | -4.25 | -30.36% | 144 | 798 | 77.42% | No |
| SMCI260618C00045000 | 11/5 3:57 PM | 45.00 | 8.94 | 8.85 | 9.05 | -4.10 | -31.44% | 399 | 1625 | 77.25% | No |
| SMCI260618C00047000 | 11/5 1:01 PM | 47.00 | 8.87 | 8.15 | 8.3 | -3.06 | -25.65% | 84 | 1768 | 76.68% | No |
| SMCI260618C00050000 | 11/5 3:59 PM | 50.00 | 7.30 | 7.2 | 7.4 | -3.60 | -33.03% | 452 | 6752 | 76.39% | No |
| SMCI260618C00055000 | 11/5 3:35 PM | 55.00 | 6.02 | 5.95 | 6.1 | -3.33 | -35.61% | 449 | 3123 | 76.26% | No |
| SMCI260618C00060000 | 11/5 3:57 PM | 60.00 | 4.99 | 4.9 | 5.05 | -2.81 | -36.03% | 656 | 6706 | 76.09% | No |
| SMCI260618C00065000 | 11/5 3:36 PM | 65.00 | 4.25 | 4.1 | 4.25 | -2.35 | -35.61% | 437 | 5249 | 76.43% | No |
| SMCI260618C00070000 | 11/5 3:37 PM | 70.00 | 3.57 | 3.5 | 3.6 | -2.23 | -38.45% | 97 | 2558 | 77.01% | No |
| SMCI260618C00075000 | 11/5 3:33 PM | 75.00 | 3.02 | 2.94 | 3.05 | -1.90 | -38.62% | 204 | 3668 | 77.17% | No |
| SMCI260618C00080000 | 11/5 3:58 PM | 80.00 | 2.60 | 2.54 | 2.62 | -1.90 | -42.22% | 241 | 3406 | 77.77% | No |
| SMCI260618C00085000 | 11/5 3:30 PM | 85.00 | 2.27 | 2.22 | 2.29 | -1.48 | -39.47% | 536 | 3030 | 78.54% | No |
| SMCI260618C00090000 | 11/5 3:56 PM | 90.00 | 2.00 | 1.95 | 2 | -1.20 | -37.50% | 135 | 4851 | 79.20% | No |
| SMCI260618C00095000 | 11/5 11:17 AM | 95.00 | 1.85 | 1.63 | 1.85 | -1.06 | -36.43% | 3 | 17 | 79.83% | No |
| SMCI260618C00100000 | 11/5 1:53 PM | 100.00 | 1.55 | 1.51 | 1.66 | -0.94 | -37.75% | 621 | 289 | 81.03% | No |
| SMCI260618C00105000 | 11/5 3:59 PM | 105.00 | 1.40 | 1.3 | 1.51 | -0.85 | -37.78% | 72 | 55 | 81.52% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI260618P00010000 | 11/5 11:35 AM | 10.00 | 0.23 | 0.17 | 0.26 | -0.08 | -25.81% | 15 | 0 | 101.17% | No |
| SMCI260618P00015000 | 10/31 2:03 PM | 15.00 | 0.50 | 0.45 | 0.66 | 0.00 | 0.00% | 2 | 40 | 90.33% | No |
| SMCI260618P00020000 | 11/5 3:30 PM | 20.00 | 1.04 | 1.02 | 1.1 | 0.10 | 10.64% | 1 | 1054 | 80.81% | No |
| SMCI260618P00023000 | 11/5 12:35 PM | 23.00 | 1.51 | 1.51 | 1.62 | 0.18 | 13.53% | 5 | 5378 | 77.64% | No |
| SMCI260618P00025000 | 11/5 3:29 PM | 25.00 | 1.93 | 1.84 | 2 | 0.25 | 14.88% | 21 | 598 | 74.88% | No |
| SMCI260618P00028000 | 11/5 3:57 PM | 28.00 | 2.77 | 2.72 | 2.79 | 0.48 | 20.96% | 32 | 3335 | 73.63% | No |
| SMCI260618P00030000 | 11/5 3:52 PM | 30.00 | 3.37 | 3.35 | 3.5 | 0.59 | 21.22% | 46 | 3921 | 73.02% | No |
| SMCI260618P00033000 | 11/5 3:44 PM | 33.00 | 4.43 | 4.4 | 4.6 | 1.36 | 44.30% | 1529 | 5827 | 71.39% | No |
| SMCI260618P00035000 | 11/5 3:33 PM | 35.00 | 5.25 | 5.25 | 5.45 | 0.90 | 20.69% | 97 | 7887 | 70.74% | No |
| SMCI260618P00038000 | 11/5 3:28 PM | 38.00 | 6.50 | 6.65 | 6.8 | 1.73 | 36.27% | 8 | 1838 | 69.46% | No |
| SMCI260618P00040000 | 11/5 3:25 PM | 40.00 | 7.50 | 7.7 | 7.85 | 1.05 | 16.28% | 69 | 4893 | 68.99% | No |
| SMCI260618P00043000 | 11/5 3:25 PM | 43.00 | 9.15 | 9.4 | 9.55 | 1.34 | 17.16% | 25 | 4940 | 68.27% | Yes |
| SMCI260618P00045000 | 11/5 3:39 PM | 45.00 | 10.55 | 10.6 | 10.75 | 1.50 | 16.57% | 2083 | 4728 | 67.69% | Yes |
| SMCI260618P00047000 | 11/5 3:25 PM | 47.00 | 11.60 | 11.9 | 12.1 | 1.52 | 15.08% | 61 | 4757 | 67.60% | Yes |
| SMCI260618P00050000 | 11/5 3:25 PM | 50.00 | 13.60 | 13.8 | 14.15 | 2.20 | 19.30% | 17 | 9328 | 66.58% | Yes |
| SMCI260618P00055000 | 11/5 3:29 PM | 55.00 | 17.20 | 17.3 | 17.8 | 2.20 | 14.67% | 23 | 2349 | 65.06% | Yes |
| SMCI260618P00060000 | 11/5 3:28 PM | 60.00 | 21.05 | 21.25 | 21.85 | 2.60 | 14.09% | 2 | 1446 | 64.77% | Yes |
| SMCI260618P00065000 | 10/30 3:17 PM | 65.00 | 20.30 | 24.8 | 26.4 | 0.00 | 0.00% | 11 | 251 | 62.96% | Yes |
| SMCI260618P00070000 | 10/24 3:54 PM | 70.00 | 25.80 | 29.15 | 30.65 | 0.00 | 0.00% | 4 | 64 | 61.65% | Yes |
| SMCI260618P00075000 | 10/8 9:50 AM | 75.00 | 25.40 | 33.95 | 35.25 | 0.00 | 0.00% | 10 | 263 | 63.16% | Yes |
| SMCI260618P00080000 | 10/29 1:28 PM | 80.00 | 31.30 | 38.4 | 39.8 | 0.00 | 0.00% | 6 | 300 | 61.08% | Yes |
| SMCI260618P00085000 | 10/9 10:44 AM | 85.00 | 32.78 | 42.8 | 44.45 | 0.00 | 0.00% | 0 | 10 | 57.20% | Yes |
| SMCI260618P00090000 | 10/17 9:47 AM | 90.00 | 40.75 | 47.6 | 49.1 | 0.00 | 0.00% | 1 | 84 | 54.40% | Yes |
