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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI280121C00005000 | 11/5 1:07 PM | 5.00 | 39.38 | 37 | 39.95 | -8.28 | -17.37% | 6 | 1 | 130.86% | Yes |
| SMCI280121C00010000 | 10/30 3:21 PM | 10.00 | 43.50 | 33.1 | 36 | 0.00 | 0.00% | 0 | 1 | 104.05% | Yes |
| SMCI280121C00020000 | 11/5 3:29 PM | 20.00 | 28.78 | 26.6 | 29.5 | -4.39 | -13.23% | 2 | 5 | 87.89% | Yes |
| SMCI280121C00023000 | 11/5 3:29 PM | 23.00 | 27.05 | 25.15 | 27.5 | -4.40 | -13.99% | 1 | 82 | 84.99% | Yes |
| SMCI280121C00025000 | 11/5 3:57 PM | 25.00 | 25.00 | 24.1 | 26.25 | -5.50 | -18.03% | 10 | 36 | 82.92% | Yes |
| SMCI280121C00028000 | 11/5 3:31 PM | 28.00 | 24.27 | 22.85 | 24.8 | -5.04 | -17.20% | 6 | 12 | 82.06% | Yes |
| SMCI280121C00030000 | 11/5 3:21 PM | 30.00 | 23.77 | 21.9 | 24.25 | -3.73 | -13.56% | 111 | 37 | 82.12% | Yes |
| SMCI280121C00033000 | 11/5 9:37 AM | 33.00 | 24.15 | 20.95 | 22.75 | -4.65 | -16.15% | 1 | 21 | 81.21% | Yes |
| SMCI280121C00035000 | 11/5 3:59 PM | 35.00 | 21.05 | 19.85 | 21.05 | -5.20 | -19.81% | 39 | 88 | 77.34% | Yes |
| SMCI280121C00038000 | 11/5 3:21 PM | 38.00 | 20.15 | 19.5 | 21.2 | -4.15 | -17.08% | 10 | 40 | 81.76% | Yes |
| SMCI280121C00040000 | 11/5 3:46 PM | 40.00 | 19.00 | 18.8 | 19.4 | -4.80 | -20.17% | 84 | 168 | 78.50% | Yes |
| SMCI280121C00043000 | 11/5 3:49 PM | 43.00 | 18.35 | 17.85 | 19.45 | -7.03 | -27.70% | 99 | 119 | 80.39% | No |
| SMCI280121C00045000 | 11/5 3:57 PM | 45.00 | 17.35 | 17 | 17.75 | -4.85 | -21.85% | 29 | 127 | 76.94% | No |
| SMCI280121C00047000 | 11/5 3:49 PM | 47.00 | 16.84 | 16.25 | 17.3 | -4.16 | -19.81% | 62 | 98 | 76.55% | No |
| SMCI280121C00050000 | 11/5 3:45 PM | 50.00 | 16.00 | 15.45 | 16.45 | -3.80 | -19.19% | 259 | 575 | 76.14% | No |
| SMCI280121C00055000 | 11/5 3:49 PM | 55.00 | 14.84 | 14.65 | 15.1 | -3.76 | -20.22% | 16 | 436 | 76.31% | No |
| SMCI280121C00060000 | 11/5 3:44 PM | 60.00 | 13.75 | 13.45 | 14.1 | -3.81 | -21.70% | 41 | 512 | 75.89% | No |
| SMCI280121C00065000 | 11/5 12:15 PM | 65.00 | 13.21 | 12.5 | 13.05 | -3.69 | -21.83% | 25 | 167 | 75.48% | No |
| SMCI280121C00070000 | 11/5 3:58 PM | 70.00 | 11.90 | 11.75 | 11.95 | -3.51 | -22.78% | 309 | 556 | 75.04% | No |
| SMCI280121C00075000 | 11/5 3:26 PM | 75.00 | 11.50 | 10.95 | 11.35 | -2.88 | -20.03% | 4 | 166 | 75.20% | No |
| SMCI280121C00080000 | 11/5 3:38 PM | 80.00 | 10.68 | 10.3 | 10.65 | -3.29 | -23.55% | 6 | 612 | 75.18% | No |
| SMCI280121C00085000 | 11/5 3:59 PM | 85.00 | 9.70 | 9.65 | 9.85 | -2.97 | -23.44% | 505 | 13896 | 74.73% | No |
| SMCI280121C00090000 | 11/5 3:00 PM | 90.00 | 9.49 | 9 | 9.4 | -4.11 | -30.22% | 12 | 6 | 74.77% | No |
| SMCI280121C00095000 | 11/5 3:00 PM | 95.00 | 8.92 | 8.35 | 8.9 | -2.33 | -20.71% | 17 | 53 | 74.52% | No |
| SMCI280121C00100000 | 11/5 3:28 PM | 100.00 | 8.40 | 8 | 8.25 | -1.95 | -18.84% | 53 | 39 | 74.41% | No |
| SMCI280121C00105000 | 11/5 3:42 PM | 105.00 | 7.70 | 7.4 | 7.9 | -2.20 | -22.22% | 173 | 870 | 74.26% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCI280121P00005000 | 11/5 3:00 PM | 5.00 | 0.46 | 0.45 | 0.6 | 0.02 | 4.55% | 17 | 369 | 96.48% | No |
| SMCI280121P00010000 | 11/5 3:00 PM | 10.00 | 1.14 | 1.05 | 1.25 | 0.04 | 3.64% | 10 | 1353 | 79.05% | No |
| SMCI280121P00015000 | 11/5 3:36 PM | 15.00 | 2.32 | 2.05 | 2.32 | 0.22 | 10.48% | 2 | 44 | 71.83% | No |
| SMCI280121P00020000 | 11/5 2:33 PM | 20.00 | 3.67 | 3.6 | 3.85 | 0.37 | 11.21% | 10 | 10 | 68.48% | No |
| SMCI280121P00023000 | 11/5 1:57 PM | 23.00 | 4.70 | 4.75 | 5.35 | 0.68 | 16.92% | 75 | 43 | 68.51% | No |
| SMCI280121P00025000 | 11/5 11:51 AM | 25.00 | 5.80 | 5.6 | 6.25 | 0.49 | 9.23% | 18 | 123 | 67.88% | No |
| SMCI280121P00028000 | 11/5 10:28 AM | 28.00 | 6.95 | 6.95 | 7.55 | 0.43 | 6.60% | 8 | 193 | 66.49% | No |
| SMCI280121P00030000 | 11/5 3:51 PM | 30.00 | 8.15 | 7.9 | 8.65 | 0.80 | 10.88% | 6 | 97 | 66.10% | No |
| SMCI280121P00033000 | 11/5 9:46 AM | 33.00 | 9.42 | 9.45 | 9.9 | 0.59 | 6.68% | 1 | 28 | 64.34% | No |
| SMCI280121P00035000 | 11/5 3:23 PM | 35.00 | 10.50 | 10.6 | 11.1 | 0.90 | 9.37% | 15 | 5 | 64.21% | No |
| SMCI280121P00038000 | 11/5 3:50 PM | 38.00 | 12.52 | 12.35 | 13.1 | 1.85 | 17.34% | 229 | 283 | 64.15% | No |
| SMCI280121P00040000 | 11/5 3:32 PM | 40.00 | 13.55 | 13.45 | 14.15 | 1.80 | 15.32% | 24 | 56 | 63.07% | No |
| SMCI280121P00043000 | 11/5 3:50 PM | 43.00 | 15.67 | 15.5 | 15.9 | 1.57 | 11.13% | 39 | 1349 | 62.52% | Yes |
| SMCI280121P00045000 | 11/5 3:50 PM | 45.00 | 16.87 | 16.6 | 17.1 | 1.46 | 9.47% | 41 | 400 | 61.48% | Yes |
| SMCI280121P00047000 | 11/5 1:08 PM | 47.00 | 17.91 | 18.1 | 18.4 | 1.21 | 7.25% | 358 | 34 | 61.38% | Yes |
| SMCI280121P00050000 | 11/5 3:27 PM | 50.00 | 20.05 | 19.95 | 20.85 | 1.50 | 8.09% | 13 | 67 | 61.22% | Yes |
| SMCI280121P00055000 | 10/30 12:15 PM | 55.00 | 20.72 | 23.45 | 24.2 | 0.00 | 0.00% | 102 | 130 | 59.75% | Yes |
| SMCI280121P00060000 | 11/4 9:52 AM | 60.00 | 25.34 | 27.1 | 28.15 | 0.00 | 0.00% | 3 | 76 | 59.21% | Yes |
| SMCI280121P00065000 | 11/5 3:27 PM | 65.00 | 31.08 | 30.4 | 32.15 | 3.79 | 13.89% | 4 | 35 | 57.54% | Yes |
| SMCI280121P00070000 | 10/17 11:19 AM | 70.00 | 30.90 | 34.9 | 36.15 | 0.00 | 0.00% | 1 | 18 | 57.81% | Yes |
| SMCI280121P00080000 | 11/5 12:06 PM | 80.00 | 43.10 | 42.8 | 44.75 | 6.23 | 16.90% | 2 | 553 | 56.14% | Yes |
| SMCI280121P00085000 | 11/4 9:35 AM | 85.00 | 45.00 | 46.65 | 48.65 | 0.00 | 0.00% | 1 | 60 | 53.60% | Yes |
| SMCI280121P00105000 | 10/30 10:04 AM | 105.00 | 59.00 | 63.65 | 66.4 | 0.00 | 0.00% | 15 | 27 | 55.30% | Yes |
