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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI260918C00010000 | 10/30 3:08 PM | 10.00 | 42.52 | 32.05 | 34.25 | 0.00 | 0.00% | 0 | 3 | 125.10% | Yes |
| SMCI260918C00020000 | 11/5 9:40 AM | 20.00 | 27.00 | 23.6 | 25.8 | -7.30 | -21.28% | 5 | 22 | 94.31% | Yes |
| SMCI260918C00023000 | 10/14 9:56 AM | 23.00 | 33.79 | 21.3 | 23.55 | 0.00 | 0.00% | 1 | 4 | 89.53% | Yes |
| SMCI260918C00025000 | 11/5 3:48 PM | 25.00 | 21.00 | 20.4 | 21.3 | -5.71 | -21.38% | 18 | 792 | 85.38% | Yes |
| SMCI260918C00030000 | 11/5 2:57 PM | 30.00 | 18.70 | 17.2 | 18.8 | -5.15 | -21.59% | 15 | 215 | 84.69% | Yes |
| SMCI260918C00035000 | 11/5 3:41 PM | 35.00 | 15.65 | 14.85 | 15.65 | -4.35 | -21.75% | 40 | 195 | 81.69% | Yes |
| SMCI260918C00040000 | 11/5 3:47 PM | 40.00 | 13.00 | 12.5 | 13 | -4.20 | -24.42% | 113 | 509 | 78.49% | Yes |
| SMCI260918C00045000 | 11/5 3:54 PM | 45.00 | 10.98 | 10.8 | 10.9 | -4.47 | -28.93% | 51 | 1938 | 77.56% | No |
| SMCI260918C00050000 | 11/5 3:57 PM | 50.00 | 9.25 | 9.2 | 9.3 | -3.67 | -28.41% | 118 | 672 | 76.87% | No |
| SMCI260918C00055000 | 11/5 3:30 PM | 55.00 | 8.20 | 7.85 | 8.05 | -3.65 | -30.80% | 84 | 2269 | 76.61% | No |
| SMCI260918C00060000 | 11/5 3:42 PM | 60.00 | 6.87 | 6.75 | 6.95 | -3.11 | -31.16% | 159 | 1033 | 76.40% | No |
| SMCI260918C00065000 | 11/5 2:33 PM | 65.00 | 6.25 | 5.85 | 6.2 | -2.65 | -29.78% | 45 | 271 | 76.93% | No |
| SMCI260918C00070000 | 11/5 3:35 PM | 70.00 | 5.30 | 5.1 | 5.3 | -2.70 | -33.75% | 77 | 1249 | 76.56% | No |
| SMCI260918C00075000 | 11/5 1:09 PM | 75.00 | 4.80 | 4.45 | 4.65 | -2.80 | -36.84% | 259 | 2069 | 76.60% | No |
| SMCI260918C00080000 | 11/5 3:44 PM | 80.00 | 4.20 | 4 | 4.25 | -1.76 | -29.53% | 7 | 708 | 77.61% | No |
| SMCI260918C00085000 | 11/4 10:40 AM | 85.00 | 3.60 | 3.5 | 3.7 | -2.50 | -40.98% | 6 | 2398 | 77.34% | No |
| SMCI260918C00090000 | 11/5 3:30 PM | 90.00 | 3.17 | 3.1 | 3.3 | -1.85 | -36.85% | 338 | 1182 | 77.51% | No |
| SMCI260918C00095000 | 10/23 2:46 PM | 95.00 | 4.30 | 2.67 | 3.1 | 0.00 | 0.00% | 0 | 13 | 77.95% | No |
| SMCI260918C00100000 | 11/5 11:20 AM | 100.00 | 2.75 | 2.49 | 2.79 | -1.60 | -36.78% | 43 | 49 | 78.64% | No |
| SMCI260918C00105000 | 11/5 12:40 PM | 105.00 | 2.54 | 2.27 | 2.43 | -2.06 | -44.78% | 23 | 76 | 78.58% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI260918P00005000 | 11/3 2:17 PM | 5.00 | 0.17 | 0.04 | 0.28 | 0.00 | 0.00% | 50 | 50 | 120.31% | No |
| SMCI260918P00010000 | 11/4 10:49 AM | 10.00 | 0.42 | 0.31 | 0.5 | 0.00 | 0.00% | 1 | 52 | 96.68% | No |
| SMCI260918P00015000 | 11/4 3:55 PM | 15.00 | 0.84 | 0.71 | 1 | 0.00 | 0.00% | 1 | 14 | 84.96% | No |
| SMCI260918P00020000 | 11/5 3:16 PM | 20.00 | 1.60 | 1.48 | 1.77 | 0.23 | 16.79% | 3 | 69 | 78.17% | No |
| SMCI260918P00023000 | 11/5 10:44 AM | 23.00 | 2.12 | 2.13 | 2.3 | 0.33 | 18.44% | 20 | 18 | 74.51% | No |
| SMCI260918P00025000 | 11/5 3:54 PM | 25.00 | 2.80 | 2.64 | 2.97 | 0.65 | 30.23% | 32 | 593 | 73.88% | No |
| SMCI260918P00030000 | 11/5 3:25 PM | 30.00 | 4.30 | 4.3 | 4.7 | 0.50 | 13.16% | 28 | 572 | 71.45% | No |
| SMCI260918P00035000 | 11/5 3:16 PM | 35.00 | 6.40 | 6.55 | 6.75 | 0.90 | 16.36% | 10 | 4233 | 69.59% | No |
| SMCI260918P00040000 | 11/5 1:29 PM | 40.00 | 8.95 | 9.15 | 9.3 | 1.20 | 15.48% | 804 | 1844 | 68.09% | No |
| SMCI260918P00045000 | 11/5 12:10 PM | 45.00 | 11.85 | 12.1 | 12.35 | 2.72 | 29.79% | 3 | 1462 | 67.10% | Yes |
| SMCI260918P00050000 | 11/5 2:10 PM | 50.00 | 15.05 | 15.45 | 15.6 | 1.75 | 13.16% | 13 | 6606 | 66.02% | Yes |
| SMCI260918P00055000 | 11/5 10:26 AM | 55.00 | 18.35 | 18.65 | 19.5 | 1.82 | 11.01% | 40 | 1450 | 64.80% | Yes |
| SMCI260918P00060000 | 11/5 12:08 PM | 60.00 | 22.38 | 21.85 | 23.6 | 2.38 | 11.90% | 7 | 236 | 62.66% | Yes |
| SMCI260918P00065000 | 11/5 10:15 AM | 65.00 | 25.84 | 26 | 27.85 | 2.14 | 9.03% | 2 | 232 | 62.88% | Yes |
| SMCI260918P00070000 | 11/5 3:57 PM | 70.00 | 31.10 | 29.95 | 31.5 | 3.38 | 12.19% | 40 | 165 | 58.84% | Yes |
| SMCI260918P00075000 | 10/27 3:21 PM | 75.00 | 30.08 | 34.2 | 36 | 0.00 | 0.00% | 2 | 6 | 57.86% | Yes |
| SMCI260918P00080000 | 10/1 12:28 PM | 80.00 | 33.60 | 38.85 | 40.2 | 0.00 | 0.00% | 20 | 1 | 56.13% | Yes |
| SMCI260918P00085000 | 8/22 2:57 PM | 85.00 | 42.16 | 40.95 | 41.2 | 0.00 | 0.00% | 3 | 2 | 0.00% | Yes |
| SMCI260918P00090000 | 10/16 11:21 AM | 90.00 | 39.49 | 47.85 | 49.75 | 0.00 | 0.00% | 10 | 130 | 53.66% | Yes |
