Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SMCI240705C00750000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 74.40 | 69.50 | 78.60 | -69.07 | -48.14% | 47 | 52 | 59.62% |
SMCI240712C00750000 | 2024-06-28 3:20PM EDT | 2024-07-12 | 109.03 | 79.20 | 88.90 | -16.07 | -12.85% | 2 | 16 | 65.68% |
SMCI240719C00750000 | 2024-06-28 2:45PM EDT | 2024-07-19 | 112.00 | 91.90 | 101.90 | -41.00 | -26.80% | 11 | 101 | 74.01% |
SMCI240726C00750000 | 2024-06-28 12:34PM EDT | 2024-07-26 | 115.00 | 100.60 | 114.90 | -17.50 | -13.21% | 16 | 13 | 78.03% |
SMCI240802C00750000 | 2024-06-28 3:31PM EDT | 2024-08-02 | 128.00 | 105.80 | 121.60 | -12.30 | -8.77% | 3 | 4 | 76.47% |
SMCI240816C00750000 | 2024-06-28 2:39PM EDT | 2024-08-16 | 149.00 | 126.10 | 142.10 | -34.20 | -18.67% | 65 | 199 | 83.59% |
SMCI240920C00750000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 159.70 | 153.40 | 164.80 | -16.87 | -9.55% | 4 | 47 | 81.32% |
SMCI241018C00750000 | 2024-06-18 11:53AM EDT | 2024-10-18 | 255.60 | 164.10 | 180.10 | 0.00 | - | - | 3 | 78.27% |
SMCI250117C00750000 | 2024-06-27 3:48PM EDT | 2025-01-17 | 260.10 | 207.00 | 222.60 | 0.00 | - | 1 | 146 | 77.34% |
SMCI250321C00750000 | 2024-06-13 11:15AM EDT | 2025-03-21 | 257.00 | 230.80 | 249.90 | 0.00 | - | 3 | 21 | 77.70% |
SMCI260116C00750000 | 2024-06-28 12:55PM EDT | 2026-01-16 | 329.70 | 314.00 | 330.70 | -11.60 | -3.40% | 2 | 42 | 76.20% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SMCI240705P00750000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 4.90 | 4.50 | 5.00 | +3.90 | +390.00% | 1,729 | 649 | 59.83% |
SMCI240712P00750000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 13.75 | 13.40 | 15.00 | +8.95 | +186.46% | 1,187 | 232 | 64.65% |
SMCI240719P00750000 | 2024-06-28 3:56PM EDT | 2024-07-19 | 25.70 | 24.60 | 26.40 | +13.70 | +114.17% | 198 | 845 | 70.89% |
SMCI240726P00750000 | 2024-06-28 3:55PM EDT | 2024-07-26 | 32.70 | 30.60 | 39.30 | +13.69 | +72.01% | 146 | 96 | 73.66% |
SMCI240802P00750000 | 2024-06-28 3:33PM EDT | 2024-08-02 | 35.00 | 36.00 | 43.40 | +10.50 | +42.86% | 14 | 48 | 71.26% |
SMCI240816P00750000 | 2024-06-28 3:57PM EDT | 2024-08-16 | 59.10 | 56.50 | 64.00 | +19.10 | +47.75% | 49 | 584 | 79.45% |
SMCI240920P00750000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 76.12 | 74.90 | 84.90 | +16.12 | +26.87% | 7 | 287 | 74.46% |
SMCI241018P00750000 | 2024-06-28 12:34PM EDT | 2024-10-18 | 85.00 | 84.40 | 94.40 | +4.55 | +5.66% | 6 | 102 | 70.23% |
SMCI250117P00750000 | 2024-06-28 12:39PM EDT | 2025-01-17 | 120.40 | 119.80 | 128.60 | +17.90 | +17.46% | 2 | 383 | 67.78% |
SMCI250321P00750000 | 2024-06-24 10:34AM EDT | 2025-03-21 | 140.00 | 134.40 | 150.10 | 0.00 | - | 1 | 24 | 66.32% |
SMCI260116P00750000 | 2024-06-28 12:45PM EDT | 2026-01-16 | 195.85 | 192.90 | 210.00 | +14.85 | +8.20% | 10 | 67 | 61.64% |