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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI271217C00015000 | 10/29 10:22 AM | 15.00 | 41.95 | 28.65 | 33 | 0.00 | 0.00% | 1 | 2 | 92.60% | Yes |
| SMCI271217C00020000 | 11/5 3:46 PM | 20.00 | 27.65 | 26.65 | 28.25 | -6.35 | -18.68% | 6 | 123 | 84.69% | Yes |
| SMCI271217C00023000 | 11/5 1:20 PM | 23.00 | 27.00 | 25.1 | 26.75 | -4.44 | -14.12% | 32 | 263 | 83.86% | Yes |
| SMCI271217C00025000 | 11/5 11:57 AM | 25.00 | 24.85 | 23.3 | 26.75 | -7.87 | -24.05% | 3 | 343 | 83.73% | Yes |
| SMCI271217C00028000 | 11/5 3:32 PM | 28.00 | 23.65 | 23 | 24.9 | -8.40 | -26.21% | 11 | 54 | 84.70% | Yes |
| SMCI271217C00030000 | 11/5 10:39 AM | 30.00 | 23.53 | 22.05 | 24.6 | -7.72 | -24.70% | 1 | 194 | 85.49% | Yes |
| SMCI271217C00033000 | 11/5 11:57 AM | 33.00 | 21.99 | 20.3 | 23.45 | -7.67 | -25.86% | 6 | 56 | 83.18% | Yes |
| SMCI271217C00035000 | 10/31 10:15 AM | 35.00 | 29.01 | 19.9 | 22.55 | 0.00 | 0.00% | 6 | 375 | 83.28% | Yes |
| SMCI271217C00038000 | 11/5 1:36 PM | 38.00 | 19.30 | 18.3 | 20.55 | -9.57 | -33.15% | 7 | 205 | 78.83% | Yes |
| SMCI271217C00040000 | 11/5 3:28 PM | 40.00 | 19.05 | 18.3 | 19.4 | -6.55 | -25.59% | 13 | 606 | 79.02% | Yes |
| SMCI271217C00043000 | 11/5 3:50 PM | 43.00 | 17.70 | 17.2 | 18.35 | -7.40 | -29.48% | 22 | 271 | 77.99% | No |
| SMCI271217C00045000 | 11/5 3:39 PM | 45.00 | 17.15 | 16.35 | 17.45 | -4.01 | -18.95% | 29 | 793 | 76.45% | No |
| SMCI271217C00047000 | 11/5 2:53 PM | 47.00 | 17.30 | 15.45 | 16.95 | -4.20 | -19.53% | 17 | 179 | 75.65% | No |
| SMCI271217C00050000 | 11/5 3:19 PM | 50.00 | 16.07 | 15 | 16.45 | -3.63 | -18.43% | 269 | 2272 | 76.84% | No |
| SMCI271217C00055000 | 11/5 3:57 PM | 55.00 | 14.43 | 14.3 | 14.6 | -3.82 | -20.93% | 61 | 578 | 76.19% | No |
| SMCI271217C00060000 | 11/5 12:48 PM | 60.00 | 14.00 | 13.05 | 13.85 | -2.97 | -17.50% | 219 | 1112 | 76.22% | No |
| SMCI271217C00065000 | 11/5 3:08 PM | 65.00 | 12.75 | 12.15 | 12.5 | -2.95 | -18.79% | 14 | 1474 | 75.31% | No |
| SMCI271217C00070000 | 11/5 3:49 PM | 70.00 | 11.60 | 11.15 | 11.75 | -3.16 | -21.41% | 10 | 587 | 75.07% | No |
| SMCI271217C00075000 | 11/5 12:12 PM | 75.00 | 11.01 | 10.45 | 11.1 | -2.78 | -20.16% | 16 | 645 | 75.34% | No |
| SMCI271217C00080000 | 11/5 3:44 PM | 80.00 | 10.00 | 9.75 | 10.35 | -2.90 | -22.48% | 80 | 794 | 75.12% | No |
| SMCI271217C00085000 | 11/5 2:43 PM | 85.00 | 9.48 | 9 | 9.7 | -5.48 | -36.63% | 16 | 213 | 74.76% | No |
| SMCI271217C00090000 | 11/5 3:56 PM | 90.00 | 8.75 | 8.6 | 8.9 | -2.51 | -22.29% | 43 | 3850 | 74.59% | No |
| SMCI271217C00095000 | 10/28 3:48 PM | 95.00 | 8.75 | 7.8 | 8.45 | -4.05 | -31.64% | 1 | 2 | 74.11% | No |
| SMCI271217C00100000 | 11/5 3:44 PM | 100.00 | 7.75 | 7.6 | 7.9 | -2.41 | -23.72% | 36 | 28 | 74.50% | No |
| SMCI271217C00105000 | 11/5 2:03 PM | 105.00 | 7.60 | 7.05 | 7.65 | -2.55 | -25.12% | 18 | 59 | 74.63% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI271217P00005000 | 10/28 9:57 AM | 5.00 | 0.43 | 0.19 | 0.79 | 0.00 | 0.00% | 0 | 0 | 96.97% | No |
| SMCI271217P00010000 | 10/28 1:09 PM | 10.00 | 0.99 | 0.95 | 1.24 | 0.00 | 0.00% | 1091 | 1129 | 79.64% | No |
| SMCI271217P00015000 | 11/5 10:07 AM | 15.00 | 2.05 | 1.94 | 2.25 | 0.18 | 9.63% | 2 | 29 | 72.31% | No |
| SMCI271217P00020000 | 11/5 9:55 AM | 20.00 | 3.53 | 3.4 | 3.85 | 0.28 | 8.62% | 3 | 51 | 69.12% | No |
| SMCI271217P00023000 | 11/5 10:09 AM | 23.00 | 4.60 | 4.5 | 4.85 | 0.40 | 9.52% | 20 | 405 | 67.21% | No |
| SMCI271217P00025000 | 11/5 1:38 PM | 25.00 | 5.58 | 5.4 | 5.75 | 0.83 | 17.47% | 63 | 298 | 66.99% | No |
| SMCI271217P00028000 | 11/5 10:50 AM | 28.00 | 6.75 | 6.7 | 7.45 | 1.00 | 17.39% | 2 | 44 | 66.89% | No |
| SMCI271217P00030000 | 11/5 3:57 PM | 30.00 | 8.01 | 7.8 | 8.1 | 0.91 | 12.82% | 7 | 814 | 65.70% | No |
| SMCI271217P00033000 | 11/5 11:29 AM | 33.00 | 9.25 | 9.2 | 9.8 | 1.20 | 14.91% | 1 | 186 | 64.84% | No |
| SMCI271217P00035000 | 11/5 1:50 PM | 35.00 | 10.37 | 10.5 | 11 | 0.62 | 6.36% | 2 | 1591 | 65.14% | No |
| SMCI271217P00038000 | 11/5 3:13 PM | 38.00 | 12.09 | 12 | 12.9 | 0.97 | 8.72% | 210 | 748 | 64.26% | No |
| SMCI271217P00040000 | 11/5 3:37 PM | 40.00 | 13.40 | 13.4 | 13.65 | 1.18 | 9.66% | 18 | 3371 | 63.20% | No |
| SMCI271217P00043000 | 11/5 3:47 PM | 43.00 | 15.35 | 15.25 | 15.55 | 1.33 | 9.49% | 7 | 1583 | 62.57% | Yes |
| SMCI271217P00045000 | 11/5 11:44 AM | 45.00 | 16.44 | 16.35 | 17.35 | 1.56 | 10.48% | 7 | 584 | 62.85% | Yes |
| SMCI271217P00047000 | 10/23 2:12 PM | 47.00 | 16.18 | 17.65 | 18.55 | 0.00 | 0.00% | 3 | 131 | 62.11% | Yes |
| SMCI271217P00050000 | 11/3 12:50 PM | 50.00 | 16.94 | 19.65 | 20.7 | 0.00 | 0.00% | 1 | 555 | 61.63% | Yes |
| SMCI271217P00055000 | 11/5 11:15 AM | 55.00 | 22.97 | 23.15 | 24.25 | 3.12 | 15.72% | 1 | 186 | 60.57% | Yes |
| SMCI271217P00060000 | 10/2 9:34 AM | 60.00 | 21.33 | 26.8 | 27.8 | 0.00 | 0.00% | 1 | 187 | 59.20% | Yes |
| SMCI271217P00065000 | 11/5 9:38 AM | 65.00 | 30.80 | 29.7 | 32.65 | 7.94 | 34.73% | 2 | 6 | 58.42% | Yes |
| SMCI271217P00070000 | 10/29 10:41 AM | 70.00 | 29.99 | 33.65 | 36.55 | 0.00 | 0.00% | 2 | 62 | 57.34% | Yes |
| SMCI271217P00075000 | 11/5 3:30 PM | 75.00 | 39.00 | 37.3 | 40.05 | 7.31 | 23.07% | 8 | 27 | 54.27% | Yes |
| SMCI271217P00080000 | 10/8 11:02 AM | 80.00 | 34.80 | 41 | 45.65 | 0.00 | 0.00% | 1 | 9 | 55.42% | Yes |
| SMCI271217P00085000 | 11/5 12:06 PM | 85.00 | 46.39 | 45.5 | 49.85 | 4.57 | 10.93% | 2 | 96 | 54.91% | Yes |
| SMCI271217P00090000 | 11/5 3:56 PM | 90.00 | 52.00 | 50.8 | 52.45 | 5.69 | 12.29% | 4 | 164 | 52.09% | Yes |
