Stocks Options

LAST PRICE
33.1500
TODAY'S CHANGE (%)
Trending Up3.4500 (11.6162%)

Bid / Lots
33.2100/ 5
Ask / Lots
33.2600/ 2
Open / Previous Close
30.8400 / 29.7000
Day Range
Low 30.5000
High 34.3700
52 Week Range
Low 17.2500
High 122.9000
Volume
158,972,413
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 113.209

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SMCIIn the Money	$29.65In the Money	$34.10In the Money	$30.29In the Money	$2.02In the Money	10In the Money	20In the Money	Filter Table By Strike Price of$1.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,678Out of the Money
SMCIIn the Money	$30.05In the Money	$33.00In the Money	$25.32In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	709Out of the Money
SMCIIn the Money	$28.65In the Money	$31.75In the Money	$29.35In the Money	$5.70In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$3.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	577Out of the Money
SMCIIn the Money	$27.70In the Money	$30.75In the Money	$17.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$4.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,473Out of the Money
SMCIIn the Money	$26.55In the Money	$29.90In the Money	$28.50In the Money	$6.75In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$5.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	1,776Out of the Money
SMCIIn the Money	$25.75In the Money	$28.70In the Money	$23.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,106Out of the Money
SMCIIn the Money	$25.05In the Money	$27.90In the Money	$20.70In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$7.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,114Out of the Money
SMCIIn the Money	$23.80In the Money	$26.65In the Money	$24.55In the Money	$24.55In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$8.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	1,768Out of the Money
SMCIIn the Money	$22.80In the Money	$26.00In the Money	$12.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.50	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	823Out of the Money
SMCIIn the Money	$23.00In the Money	$25.80In the Money	$8.99In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$9.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,449Out of the Money
SMCIIn the Money	$22.55In the Money	$25.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,609Out of the Money
SMCIIn the Money	$22.40In the Money	$24.50In the Money	$23.25In the Money	$5.25In the Money	7In the Money	30In the Money	Filter Table By Strike Price of$10.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	11,646Out of the Money
SMCIIn the Money	$22.15In the Money	$22.90In the Money	$18.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$10.50	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	872Out of the Money
SMCIIn the Money	$21.30In the Money	$23.95In the Money	$22.09In the Money	$3.14In the Money	11In the Money	161In the Money	Filter Table By Strike Price of$11.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	8,896Out of the Money
SMCIIn the Money	$20.10In the Money	$23.50In the Money	$21.63In the Money	$5.13In the Money	2In the Money	22In the Money	Filter Table By Strike Price of$11.50	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	589Out of the Money
SMCIIn the Money	$20.05In the Money	$21.75In the Money	$21.05In the Money	$3.45In the Money	5In the Money	219In the Money	Filter Table By Strike Price of$12.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	31Out of the Money	3,791Out of the Money
SMCIIn the Money	$19.55In the Money	$22.60In the Money	$20.60In the Money	$5.08In the Money	2In the Money	20In the Money	Filter Table By Strike Price of$12.50	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	1,917Out of the Money
SMCIIn the Money	$19.25In the Money	$20.45In the Money	$14.78In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$13.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	6,456Out of the Money
SMCIIn the Money	$19.15In the Money	$19.95In the Money	$16.10In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$13.50	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,511Out of the Money
SMCIIn the Money	$17.65In the Money	$20.60In the Money	$18.05In the Money	$6.50In the Money	15In the Money	133In the Money	Filter Table By Strike Price of$14.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	89Out of the Money	4,951Out of the Money
SMCIIn the Money	$17.60In the Money	$20.25In the Money	$12.50In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$14.50	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	3,654Out of the Money
SMCIIn the Money	$16.80In the Money	$19.60In the Money	$18.10In the Money	$3.43In the Money	19In the Money	625In the Money	Filter Table By Strike Price of$15.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	234Out of the Money	16,909Out of the Money
SMCIIn the Money	$15.80In the Money	$19.00In the Money	$17.33In the Money	$2.63In the Money	10In the Money	66In the Money	Filter Table By Strike Price of$15.50	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	4,905Out of the Money
SMCIIn the Money	$15.45In the Money	$18.70In the Money	$17.21In the Money	$3.01In the Money	12In the Money	544In the Money	Filter Table By Strike Price of$16.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	117Out of the Money	7,813Out of the Money
SMCIIn the Money	$15.30In the Money	$18.30In the Money	$16.64In the Money	$7.19In the Money	8In the Money	257In the Money	Filter Table By Strike Price of$16.50	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	2,795Out of the Money
SMCIIn the Money	$15.10In the Money	$17.70In the Money	$16.15In the Money	$3.72In the Money	53In the Money	696In the Money	Filter Table By Strike Price of$17.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	144Out of the Money	4,234Out of the Money
SMCIIn the Money	$15.15In the Money	$16.10In the Money	$15.48In the Money	$3.03In the Money	33In the Money	624In the Money	Filter Table By Strike Price of$17.50	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	6,927Out of the Money
SMCIIn the Money	$15.10In the Money	$15.75In the Money	$15.00In the Money	$3.60In the Money	226In the Money	1,864In the Money	Filter Table By Strike Price of$18.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	77Out of the Money	6,601Out of the Money
SMCIIn the Money	$12.90In the Money	$14.95In the Money	$14.85In the Money	$3.72In the Money	123In the Money	695In the Money	Filter Table By Strike Price of$18.50	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	22Out of the Money	2,005Out of the Money
SMCIIn the Money	$13.85In the Money	$14.40In the Money	$13.95In the Money	$3.42In the Money	92In the Money	1,802In the Money	Filter Table By Strike Price of$19.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	193Out of the Money	6,261Out of the Money
SMCIIn the Money	$12.00In the Money	$13.90In the Money	$13.50In the Money	$3.25In the Money	76In the Money	336In the Money	Filter Table By Strike Price of$19.50	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	70Out of the Money	1,660Out of the Money
SMCIIn the Money	$12.75In the Money	$13.35In the Money	$13.52In the Money	$3.79In the Money	432In the Money	7,371In the Money	Filter Table By Strike Price of$20.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,030Out of the Money	33,524Out of the Money
SMCIIn the Money	$12.55In the Money	$14.10In the Money	$12.58In the Money	$3.08In the Money	95In the Money	2,065In the Money	Filter Table By Strike Price of$20.50	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	75Out of the Money	2,483Out of the Money
SMCIIn the Money	$10.50In the Money	$13.75In the Money	$12.15In the Money	$3.62In the Money	160In the Money	5,613In the Money	Filter Table By Strike Price of$21.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	98Out of the Money	2,983Out of the Money
SMCIIn the Money	$11.50In the Money	$12.00In the Money	$11.72In the Money	$4.02In the Money	156In the Money	2,285In the Money	Filter Table By Strike Price of$21.50	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	49Out of the Money	2,565Out of the Money
SMCIIn the Money	$9.50In the Money	$12.65In the Money	$11.20In the Money	$3.70In the Money	830In the Money	7,861In the Money	Filter Table By Strike Price of$22.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	711Out of the Money	4,286Out of the Money
SMCIIn the Money	$9.00In the Money	$10.80In the Money	$10.60In the Money	$3.76In the Money	425In the Money	2,733In the Money	Filter Table By Strike Price of$22.50	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	50Out of the Money	2,418Out of the Money
SMCIIn the Money	$8.55In the Money	$10.30In the Money	$10.12In the Money	$3.47In the Money	465In the Money	7,962In the Money	Filter Table By Strike Price of$23.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1,067Out of the Money	3,771Out of the Money
SMCIIn the Money	$8.10In the Money	$10.90In the Money	$9.42In the Money	$3.12In the Money	155In the Money	1,240In the Money	Filter Table By Strike Price of$23.50	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	635Out of the Money	2,455Out of the Money
SMCIIn the Money	$8.20In the Money	$10.65In the Money	$9.05In the Money	$3.50In the Money	1,126In the Money	3,808In the Money	Filter Table By Strike Price of$24.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	918Out of the Money	7,906Out of the Money
SMCIIn the Money	$7.00In the Money	$9.95In the Money	$8.50In the Money	$3.20In the Money	126In the Money	1,995In the Money	Filter Table By Strike Price of$24.50	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	330Out of the Money	2,440Out of the Money
SMCIIn the Money	$7.20In the Money	$8.55In the Money	$8.10In the Money	$3.30In the Money	2,324In the Money	24,422In the Money	Filter Table By Strike Price of$25.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1,599Out of the Money	10,053Out of the Money
SMCIIn the Money	$7.50In the Money	$7.80In the Money	$7.50In the Money	$3.22In the Money	349In the Money	2,131In the Money	Filter Table By Strike Price of$25.50	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	1,698Out of the Money	5,799Out of the Money
SMCIIn the Money	$7.10In the Money	$7.95In the Money	$7.12In the Money	$3.42In the Money	1,097In the Money	8,493In the Money	Filter Table By Strike Price of$26.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	1,269Out of the Money	5,124Out of the Money
SMCIIn the Money	$5.40In the Money	$6.75In the Money	$6.50In the Money	$3.25In the Money	665In the Money	2,495In the Money	Filter Table By Strike Price of$26.50	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	741Out of the Money	3,910Out of the Money
SMCIIn the Money	$4.50In the Money	$6.25In the Money	$6.22In the Money	$3.47In the Money	2,211In the Money	9,964In the Money	Filter Table By Strike Price of$27.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	2,643Out of the Money	5,206Out of the Money
SMCIIn the Money	$4.50In the Money	$5.75In the Money	$5.60In the Money	$3.17In the Money	1,670In the Money	2,408In the Money	Filter Table By Strike Price of$27.50	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	1,708Out of the Money	4,192Out of the Money
SMCIIn the Money	$5.10In the Money	$5.30In the Money	$5.20In the Money	$3.14In the Money	4,355In the Money	10,679In the Money	Filter Table By Strike Price of$28.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.32Out of the Money	3,006Out of the Money	4,987Out of the Money
SMCIIn the Money	$4.20In the Money	$4.90In the Money	$4.66In the Money	$3.10In the Money	1,666In the Money	3,948In the Money	Filter Table By Strike Price of$28.50	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.54Out of the Money	2,504Out of the Money	2,255Out of the Money
SMCIIn the Money	$4.10In the Money	$4.25In the Money	$4.10In the Money	$2.73In the Money	3,492In the Money	5,248In the Money	Filter Table By Strike Price of$29.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.63Out of the Money	10,483Out of the Money	6,754Out of the Money
SMCIIn the Money	$3.10In the Money	$3.80In the Money	$3.65In the Money	$2.58In the Money	1,993In the Money	3,429In the Money	Filter Table By Strike Price of$29.50	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.89Out of the Money	3,076Out of the Money	4,285Out of the Money
SMCIIn the Money	$3.15In the Money	$3.50In the Money	$3.15In the Money	$2.32In the Money	25,920In the Money	23,401In the Money	Filter Table By Strike Price of$30.00	SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.10Out of the Money	22,585Out of the Money	6,291Out of the Money
SMCIIn the Money	$2.15In the Money	$2.83In the Money	$2.65In the Money	$2.00In the Money	3,672In the Money	2,693In the Money	Filter Table By Strike Price of$30.50	SMCINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-1.53Near the Money	6,476Near the Money	688Near the Money
SMCIIn the Money	$2.08In the Money	$2.81In the Money	$2.05In the Money	$1.54In the Money	16,693In the Money	9,748In the Money	Filter Table By Strike Price of$31.00	SMCINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-1.82Near the Money	25,198Near the Money	581Near the Money
SMCIIn the Money	$1.57In the Money	$1.91In the Money	$1.93In the Money	$1.52In the Money	13,592In the Money	9,113In the Money	Filter Table By Strike Price of$31.50	SMCINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-2.35Near the Money	12,796Near the Money	333Near the Money
SMCIIn the Money	$0.60In the Money	$1.22In the Money	$1.17In the Money	$0.85In the Money	33,303In the Money	14,626In the Money	Filter Table By Strike Price of$32.00	SMCINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-2.95Near the Money	37,687Near the Money	826Near the Money
SMCIIn the Money	$0.32In the Money	$1.00In the Money	$0.60In the Money	$0.35In the Money	26,731In the Money	3,275In the Money	Filter Table By Strike Price of$32.50	SMCINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-3.34Near the Money	25,568Near the Money	109Near the Money
SMCIUnderlying issue's last price	$0.18Underlying issue's last price	$0.25Underlying issue's last price	$0.20Underlying issue's last price	$0.01Underlying issue's last price	68,303Underlying issue's last price	4,571Underlying issue's last price	Filter Table By Strike Price of$33.00Underlying issue's last price	SMCIUnderlying issue's last price	$0.03Underlying issue's last price	$0.20Underlying issue's last price	$0.06Underlying issue's last price	$-3.60Underlying issue's last price	36,634Underlying issue's last price	327Underlying issue's last price
SMCINear the Money	$0.02Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.17Near the Money	38,873Near the Money	1,741Near the Money	Filter Table By Strike Price of$33.50	SMCIIn the Money	$0.20In the Money	$0.40In the Money	$0.37In the Money	$-3.88In the Money	8,160In the Money	42In the Money
SMCINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.13Near the Money	41,140Near the Money	2,709Near the Money	Filter Table By Strike Price of$34.00	SMCIIn the Money	$0.77In the Money	$1.03In the Money	$0.90In the Money	$-3.25In the Money	9,501In the Money	196In the Money
SMCINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.12Near the Money	16,197Near the Money	5,734Near the Money	Filter Table By Strike Price of$34.50	SMCIIn the Money	$0.75In the Money	$1.75In the Money	$1.35In the Money	$-3.65In the Money	774In the Money	175In the Money
SMCINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.10Near the Money	50,815Near the Money	16,541Near the Money	Filter Table By Strike Price of$35.00	SMCIIn the Money	$1.43In the Money	$2.06In the Money	$1.89In the Money	$-3.96In the Money	2,952In the Money	361In the Money
SMCINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.08Near the Money	10,509Near the Money	4,026Near the Money	Filter Table By Strike Price of$35.50	SMCIIn the Money	$1.76In the Money	$2.90In the Money	$2.52In the Money	$-3.28In the Money	116In the Money	3In the Money
SMCINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.06Near the Money	9,762Near the Money	3,108Near the Money	Filter Table By Strike Price of$36.00	SMCIIn the Money	$2.33In the Money	$4.50In the Money	$2.70In the Money	$-3.89In the Money	366In the Money	1,905In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	2,038Out of the Money	1,238Out of the Money	Filter Table By Strike Price of$36.50	SMCIIn the Money	$1.70In the Money	$3.60In the Money	$2.97In the Money	$-7.93In the Money	3In the Money	202In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	2,987Out of the Money	1,785Out of the Money	Filter Table By Strike Price of$37.00	SMCIIn the Money	$3.35In the Money	$4.40In the Money	$4.00In the Money	$-3.00In the Money	156In the Money	201In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	993Out of the Money	1,498Out of the Money	Filter Table By Strike Price of$37.50	SMCIIn the Money	$3.80In the Money	$4.90In the Money	$4.35In the Money	$-7.30In the Money	18In the Money	13In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	4,144Out of the Money	2,362Out of the Money	Filter Table By Strike Price of$38.00	SMCIIn the Money	$4.70In the Money	$6.55In the Money	$5.15In the Money	$-3.39In the Money	460In the Money	738In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	741Out of the Money	369Out of the Money	Filter Table By Strike Price of$38.50	SMCIIn the Money	$3.65In the Money	$7.25In the Money	$6.47In the Money	$-14.06In the Money	14In the Money	53In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1,134Out of the Money	1,005Out of the Money	Filter Table By Strike Price of$39.00	SMCIIn the Money	$5.50In the Money	$6.50In the Money	$6.18In the Money	$-7.47In the Money	57In the Money	218In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	673Out of the Money	503Out of the Money	Filter Table By Strike Price of$39.50	SMCIIn the Money	$5.65In the Money	$7.10In the Money	$6.45In the Money	$-3.38In the Money	10In the Money	1In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7,021Out of the Money	10,334Out of the Money	Filter Table By Strike Price of$40.00	SMCIIn the Money	$6.55In the Money	$7.25In the Money	$7.05In the Money	$-2.95In the Money	126In the Money	299In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	304Out of the Money	1,227Out of the Money	Filter Table By Strike Price of$40.50	SMCIIn the Money	$6.85In the Money	$8.30In the Money	$8.55In the Money	$-5.31In the Money	1In the Money	20In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	794Out of the Money	1,506Out of the Money	Filter Table By Strike Price of$41.00	SMCIIn the Money	$6.55In the Money	$10.00In the Money	$8.10In the Money	$-6.95In the Money	45In the Money	115In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7,228Out of the Money	4,016Out of the Money	Filter Table By Strike Price of$42.00	SMCIIn the Money	$7.35In the Money	$9.55In the Money	$10.10In the Money	$-2.00In the Money	22In the Money	833In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,045Out of the Money	1,444Out of the Money	Filter Table By Strike Price of$43.00	SMCIIn the Money	$8.00In the Money	$11.90In the Money	$10.89In the Money	$-2.50In the Money	21In the Money	54In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	208Out of the Money	866Out of the Money	Filter Table By Strike Price of$44.00	SMCIIn the Money	$9.00In the Money	$12.75In the Money	$11.54In the Money	$-2.79In the Money	10In the Money	10In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1,240Out of the Money	3,968Out of the Money	Filter Table By Strike Price of$45.00	SMCIIn the Money	$10.10In the Money	$13.50In the Money	$12.16In the Money	$-3.71In the Money	14In the Money	1,017In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	254Out of the Money	2,021Out of the Money	Filter Table By Strike Price of$46.00	SMCIIn the Money	$12.45In the Money	$14.35In the Money	$15.00In the Money	$-4.95In the Money	1In the Money	63In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	225Out of the Money	1,708Out of the Money	Filter Table By Strike Price of$47.00	SMCIIn the Money	$13.35In the Money	$14.70In the Money	$13.50In the Money	$-7.92In the Money	13In the Money	13In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	74Out of the Money	1,737Out of the Money	Filter Table By Strike Price of$48.00	SMCIIn the Money	$14.35In the Money	$16.80In the Money	$14.06In the Money	$-3.69In the Money	3In the Money	12In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	170Out of the Money	2,111Out of the Money	Filter Table By Strike Price of$49.00	SMCIIn the Money	$14.50In the Money	$18.00In the Money	$16.39In the Money	$-3.76In the Money	1In the Money	13In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,741Out of the Money	5,793Out of the Money	Filter Table By Strike Price of$50.00	SMCIIn the Money	$16.40In the Money	$17.75In the Money	$16.98In the Money	$-3.27In the Money	15In the Money	41In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	830Out of the Money	Filter Table By Strike Price of$51.00	SMCIIn the Money	$17.45In the Money	$18.80In the Money	$21.85In the Money	$0.00In the Money	---In the Money	1In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	17Out of the Money	1,686Out of the Money	Filter Table By Strike Price of$52.00	SMCIIn the Money	$16.95In the Money	$20.85In the Money	$21.10In the Money	$0.00In the Money	---In the Money	2In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	32Out of the Money	852Out of the Money	Filter Table By Strike Price of$53.00	SMCIIn the Money	$19.40In the Money	$20.90In the Money	$24.05In the Money	$0.00In the Money	---In the Money	---In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	61Out of the Money	1,177Out of the Money	Filter Table By Strike Price of$54.00	SMCIIn the Money	$19.30In the Money	$21.95In the Money	$23.45In the Money	$0.00In the Money	---In the Money	1In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	69Out of the Money	1,845Out of the Money	Filter Table By Strike Price of$55.00	SMCIIn the Money	$21.45In the Money	$22.90In the Money	$21.99In the Money	$-2.66In the Money	2In the Money	7In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	706Out of the Money	Filter Table By Strike Price of$56.00	SMCIIn the Money	$22.20In the Money	$23.90In the Money	$25.40In the Money	$0.00In the Money	---In the Money	5In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	626Out of the Money	Filter Table By Strike Price of$57.00	SMCIIn the Money	$23.25In the Money	$25.70In the Money	$27.10In the Money	$0.00In the Money	---In the Money	6In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,302Out of the Money	Filter Table By Strike Price of$58.00	SMCIIn the Money	$23.30In the Money	$27.40In the Money	$27.50In the Money	$0.00In the Money	---In the Money	---In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	551Out of the Money	Filter Table By Strike Price of$59.00	SMCIIn the Money	$23.95In the Money	$28.50In the Money	$36.80In the Money	$0.00In the Money	---In the Money	---In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	2,378Out of the Money	Filter Table By Strike Price of$60.00	SMCIIn the Money	$24.95In the Money	$29.60In the Money	$30.96In the Money	$0.00In the Money	---In the Money	---In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.07Out of the Money	1Out of the Money	143Out of the Money	Filter Table By Strike Price of$61.00	SMCIIn the Money	$26.00In the Money	$30.75In the Money	$24.45In the Money	$0.00In the Money	---In the Money	---In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	397Out of the Money	Filter Table By Strike Price of$62.00	SMCIIn the Money	$26.95In the Money	$31.70In the Money	$16.72In the Money	$0.00In the Money	---In the Money	1In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,344Out of the Money	Filter Table By Strike Price of$63.00	SMCIIn the Money	$27.90In the Money	$32.65In the Money	$35.25In the Money	$0.00In the Money	---In the Money	---In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	541Out of the Money	Filter Table By Strike Price of$64.00	SMCIIn the Money	$28.90In the Money	$33.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	2,106Out of the Money	Filter Table By Strike Price of$65.00	SMCIIn the Money	$29.90In the Money	$34.65In the Money	$22.30In the Money	$0.00In the Money	---In the Money	---In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	959Out of the Money	Filter Table By Strike Price of$66.00	SMCIIn the Money	$30.90In the Money	$35.75In the Money	$43.75In the Money	$0.00In the Money	---In the Money	---In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,340Out of the Money	Filter Table By Strike Price of$67.00	SMCIIn the Money	$31.90In the Money	$36.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,828Out of the Money	Filter Table By Strike Price of$68.00	SMCIIn the Money	$32.90In the Money	$37.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,927Out of the Money	Filter Table By Strike Price of$69.00	SMCIIn the Money	$33.90In the Money	$38.70In the Money	$46.60In the Money	$0.00In the Money	---In the Money	---In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	3,282Out of the Money	Filter Table By Strike Price of$70.00	SMCIIn the Money	$34.90In the Money	$39.70In the Money	$42.50In the Money	$0.00In the Money	---In the Money	---In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,184Out of the Money	Filter Table By Strike Price of$71.00	SMCIIn the Money	$35.90In the Money	$40.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMCIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	94Out of the Money	7,349Out of the Money	Filter Table By Strike Price of$72.00	SMCIIn the Money	$36.90In the Money	$41.70In the Money	$50.30In the Money	$0.00In the Money	---In the Money	---In the Money

Super Micro Computer Inc
NASDAQ:SMCIUnited States
NASDAQ FSI:E. Delinquent (Issuer missed regulatory filing deadline)

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)