Stocks Options

LAST PRICE
40.2100
TODAY'S CHANGE (%)
Trending Down-1.7900 (-4.2619%)

Bid / Lots
39.3900/ 10
Ask / Lots
39.4000/ 26
Open / Previous Close
44.4200 / 42.0000
Day Range
Low 38.8200
High 45.9900
52 Week Range
Low 17.2500
High 122.9000
Volume
204,353,025
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 119.154

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

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SMCIIn the Money	$39.05In the Money	$39.35In the Money	$40.38In the Money	$-0.87In the Money	1In the Money	2In 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	---Out of the Money	108Out of the Money
SMCIIn the Money	$38.05In the Money	$38.35In the Money	$42.15In the Money	$42.15In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$2.00	SMCIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
SMCIIn the Money	$37.05In the Money	$37.30In the Money	$40.75In the Money	$5.87In the Money	2In the Money	11In the Money	Filter Table By Strike Price of$3.00	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	245Out of the Money
SMCIIn the Money	$36.05In the Money	$36.35In the Money	$25.45In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$4.00	SMCIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
SMCIIn the Money	$35.05In the Money	$35.35In the Money	$35.30In the Money	$-1.45In 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	---Out of the Money	216Out of the Money
SMCIIn the Money	$34.05In the Money	$34.35In the Money	$0.00In 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	152Out of the Money
SMCIIn the Money	$33.05In the Money	$33.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	78Out of the Money
SMCIIn the Money	$32.05In the Money	$32.35In the Money	$36.05In the Money	$3.05In the Money	1In the Money	1In 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	---Out of the Money	196Out of the Money
SMCIIn the Money	$31.05In the Money	$31.35In the Money	$18.45In the Money	$0.00In the Money	---In the Money	1In 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	1,537Out of the Money
SMCIIn the Money	$30.05In the Money	$30.35In the Money	$30.98In the Money	$-1.88In the Money	1In the Money	43In 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	---Out of the Money	1,040Out of the Money
SMCIIn the Money	$29.05In the Money	$29.35In the Money	$30.75In the Money	$6.55In the Money	8In the Money	201In 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	---Out of the Money	1,526Out of the Money
SMCIIn the Money	$28.05In the Money	$28.35In the Money	$25.40In the Money	$0.00In the Money	---In the Money	35In 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	---Out of the Money	1,915Out of the Money
SMCIIn the Money	$27.55In the Money	$27.85In the Money	$23.95In the Money	$0.00In the Money	---In the Money	1In 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	---Out of the Money	511Out of the Money
SMCIIn the Money	$27.05In the Money	$27.35In the Money	$23.55In the Money	$0.00In the Money	---In the Money	8In 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	26Out of the Money	835Out of the Money
SMCIIn the Money	$26.55In the Money	$26.85In the Money	$25.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$13.50	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	264Out of the Money
SMCIIn the Money	$26.05In the Money	$26.35In the Money	$23.19In the Money	$0.00In the Money	---In the Money	117In 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	24Out of the Money	1,986Out of the Money
SMCIIn the Money	$25.55In the Money	$25.85In the Money	$20.75In the Money	$0.00In the Money	---In the Money	4In 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	---Out of the Money	59Out of the Money
SMCIIn the Money	$25.05In the Money	$25.35In the Money	$27.08In the Money	$0.00In the Money	---In the Money	136In 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	112Out of the Money	4,093Out of the Money
SMCIIn the Money	$24.55In the Money	$24.85In the Money	$30.00In the Money	$10.35In the Money	1In the Money	137In 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	$-0.01Out of the Money	2Out of the Money	82Out of the Money
SMCIIn the Money	$24.05In the Money	$24.35In the Money	$25.16In the Money	$2.01In the Money	49In the Money	46In 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	236Out of the Money	816Out of the Money
SMCIIn the Money	$23.60In the Money	$23.85In the Money	$24.55In the Money	$-0.83In the Money	39In the Money	31In 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	77Out of the Money	580Out of the Money
SMCIIn the Money	$23.05In the Money	$23.35In the Money	$23.50In the Money	$-1.40In the Money	81In the Money	710In the Money	Filter Table By Strike Price of$17.00	SMCIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	76Out of the Money	852Out of the Money
SMCIIn the Money	$22.60In the Money	$22.90In the Money	$23.70In the Money	$-0.95In the Money	1In the Money	78In 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	$-0.02Out of the Money	4Out of the Money	101Out of the Money
SMCIIn the Money	$22.10In the Money	$22.40In the Money	$22.30In the Money	$-1.65In the Money	19In the Money	618In the Money	Filter Table By Strike Price of$18.00	SMCIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	372Out of the Money	2,842Out of the Money
SMCIIn the Money	$21.55In the Money	$21.90In the Money	$22.10In the Money	$-1.40In the Money	1In the Money	98In 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	147Out of the Money	518Out of the Money
SMCIIn the Money	$21.05In the Money	$21.40In the Money	$22.15In the Money	$-1.30In the Money	21In the Money	227In the Money	Filter Table By Strike Price of$19.00	SMCIOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	45Out of the Money	1,339Out of the Money
SMCIIn the Money	$20.55In the Money	$20.90In the Money	$21.80In the Money	$5.85In the Money	63In the Money	110In the Money	Filter Table By Strike Price of$19.50	SMCIOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	619Out of the Money	510Out of the Money
SMCIIn the Money	$20.10In the Money	$20.40In the Money	$20.60In the Money	$-1.55In the Money	122In the Money	735In the Money	Filter Table By Strike Price of$20.00	SMCIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	12,392Out of the Money	10,096Out of the Money
SMCIIn the Money	$19.55In the Money	$19.90In the Money	$21.00In the Money	$-0.90In the Money	59In the Money	375In the Money	Filter Table By Strike Price of$20.50	SMCIOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	238Out of the Money	1,691Out of the Money
SMCIIn the Money	$19.05In the Money	$19.40In the Money	$19.60In the Money	$-1.82In the Money	220In the Money	361In the Money	Filter Table By Strike Price of$21.00	SMCIOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	283Out of the Money	1,113Out of the Money
SMCIIn the Money	$18.55In the Money	$18.90In the Money	$19.75In the Money	$-0.75In the Money	11In the Money	118In the Money	Filter Table By Strike Price of$21.50	SMCIOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	18Out of the Money	167Out of the Money
SMCIIn the Money	$18.05In the Money	$18.40In the Money	$18.60In the Money	$-1.40In the Money	78In the Money	754In the Money	Filter Table By Strike Price of$22.00	SMCIOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	616Out of the Money	5,398Out of the Money
SMCIIn the Money	$17.55In the Money	$17.90In the Money	$18.55In the Money	$-1.00In the Money	30In the Money	118In the Money	Filter Table By Strike Price of$22.50	SMCIOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.02Out of the Money	326Out of the Money	1,103Out of the Money
SMCIIn the Money	$17.10In the Money	$17.40In the Money	$17.55In the Money	$-1.60In the Money	71In the Money	600In the Money	Filter Table By Strike Price of$23.00	SMCIOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	2,339Out of the Money	1,416Out of the Money
SMCIIn the Money	$16.60In the Money	$16.90In the Money	$17.75In the Money	$-0.80In the Money	7In the Money	330In the Money	Filter Table By Strike Price of$23.50	SMCIOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.04Out of the Money	51Out of the Money	446Out of the Money
SMCIIn the Money	$16.10In the Money	$16.40In the Money	$16.57In the Money	$-1.58In the Money	258In the Money	421In the Money	Filter Table By Strike Price of$24.00	SMCIOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.01Out of the Money	500Out of the Money	3,772Out of the Money
SMCIIn the Money	$15.60In the Money	$15.90In the Money	$16.40In the Money	$-1.25In the Money	29In the Money	40In the Money	Filter Table By Strike Price of$24.50	SMCIOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	281Out of the Money	1,047Out of the Money
SMCIIn the Money	$15.10In the Money	$15.40In the Money	$15.35In the Money	$-1.70In the Money	153In the Money	959In the Money	Filter Table By Strike Price of$25.00	SMCIOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.01Out of the Money	12,570Out of the Money	8,516Out of the Money
SMCIIn the Money	$14.60In the Money	$14.90In the Money	$15.00In the Money	$-2.00In the Money	52In the Money	65In the Money	Filter Table By Strike Price of$25.50	SMCIOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.02Out of the Money	279Out of the Money	2,396Out of the Money
SMCIIn the Money	$14.10In the Money	$14.40In the Money	$14.35In the Money	$-1.78In the Money	101In the Money	600In the Money	Filter Table By Strike Price of$26.00	SMCIOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.01Out of the Money	1,062Out of the Money	4,117Out of the Money
SMCIIn the Money	$13.60In the Money	$13.90In the Money	$14.40In the Money	$-1.00In the Money	82In the Money	80In the Money	Filter Table By Strike Price of$26.50	SMCIOut of the Money	$0.04Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$0.02Out of the Money	565Out of the Money	1,229Out of the Money
SMCIIn the Money	$13.10In the Money	$13.45In the Money	$13.85In the Money	$-1.37In the Money	373In the Money	896In the Money	Filter Table By Strike Price of$27.00	SMCIOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	530Out of the Money	2,170Out of the Money
SMCIIn the Money	$12.60In the Money	$12.95In the Money	$13.30In the Money	$-1.74In the Money	122In the Money	129In the Money	Filter Table By Strike Price of$27.50	SMCIOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.01Out of the Money	514Out of the Money	2,360Out of the Money
SMCIIn the Money	$12.10In the Money	$12.45In the Money	$13.10In the Money	$-1.08In the Money	290In the Money	1,193In the Money	Filter Table By Strike Price of$28.00	SMCIOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.02Out of the Money	1,887Out of the Money	4,895Out of the Money
SMCIIn the Money	$11.70In the Money	$11.95In the Money	$12.50In the Money	$-0.95In the Money	43In the Money	191In the Money	Filter Table By Strike Price of$28.50	SMCIOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.01Out of the Money	262Out of the Money	1,492Out of the Money
SMCIIn the Money	$11.15In the Money	$11.45In the Money	$11.79In the Money	$-1.36In the Money	81In the Money	987In the Money	Filter Table By Strike Price of$29.00	SMCIOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	931Out of the Money	2,456Out of the Money
SMCIIn the Money	$10.65In the Money	$11.00In the Money	$11.99In the Money	$-0.51In the Money	175In the Money	329In the Money	Filter Table By Strike Price of$29.50	SMCIOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.02Out of the Money	243Out of the Money	1,038Out of the Money
SMCIIn the Money	$10.30In the Money	$10.50In the Money	$10.55In the Money	$-1.66In the Money	1,126In the Money	3,873In the Money	Filter Table By Strike Price of$30.00	SMCIOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.01Out of the Money	18,869Out of the Money	7,245Out of the Money
SMCIIn the Money	$9.70In the Money	$10.00In the Money	$10.25In the Money	$-1.40In the Money	17In the Money	435In the Money	Filter Table By Strike Price of$30.50	SMCIOut of the Money	$0.11Out of the Money	$0.18Out of the Money	$0.14Out of the Money	$0.00Out of the Money	376Out of the Money	557Out of the Money
SMCIIn the Money	$9.20In the Money	$9.45In the Money	$9.75In the Money	$-1.38In the Money	348In the Money	695In the Money	Filter Table By Strike Price of$31.00	SMCIOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$0.00Out of the Money	1,767Out of the Money	2,395Out of the Money
SMCIIn the Money	$8.75In the Money	$9.05In the Money	$9.40In the Money	$-1.30In the Money	91In the Money	345In the Money	Filter Table By Strike Price of$31.50	SMCIOut of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$0.00Out of the Money	342Out of the Money	577Out of the Money
SMCIIn the Money	$8.30In the Money	$8.55In the Money	$8.74In the Money	$-1.46In the Money	297In the Money	2,221In the Money	Filter Table By Strike Price of$32.00	SMCIOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.01Out of the Money	1,986Out of the Money	2,255Out of the Money
SMCIIn the Money	$7.80In the Money	$8.10In the Money	$8.10In the Money	$-1.65In the Money	90In the Money	3,180In the Money	Filter Table By Strike Price of$32.50	SMCIOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$0.00Out of the Money	881Out of the Money	1,416Out of the Money
SMCIIn the Money	$7.40In the Money	$7.65In the Money	$7.50In the Money	$-1.85In the Money	1,679In the Money	2,773In the Money	Filter Table By Strike Price of$33.00	SMCIOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$0.02Out of the Money	3,191Out of the Money	6,797Out of the Money
SMCIIn the Money	$6.95In the Money	$7.20In the Money	$7.57In the Money	$-1.26In the Money	62In the Money	703In the Money	Filter Table By Strike Price of$33.50	SMCIOut of the Money	$0.29Out of the Money	$0.32Out of the Money	$0.31Out of the Money	$0.01Out of the Money	1,086Out of the Money	1,047Out of the Money
SMCIIn the Money	$6.50In the Money	$6.65In the Money	$6.70In the Money	$-1.65In the Money	291In the Money	1,087In the Money	Filter Table By Strike Price of$34.00	SMCIOut of the Money	$0.35Out of the Money	$0.37Out of the Money	$0.34Out of the Money	$0.00Out of the Money	2,639Out of the Money	2,045Out of the Money
SMCIIn the Money	$6.05In the Money	$6.20In the Money	$7.25In the Money	$-0.67In the Money	458In the Money	813In the Money	Filter Table By Strike Price of$34.50	SMCIOut of the Money	$0.41Out of the Money	$0.43Out of the Money	$0.42Out of the Money	$0.00Out of the Money	917Out of the Money	827Out of the Money
SMCIIn the Money	$5.55In the Money	$5.85In the Money	$5.77In the Money	$-1.73In the Money	5,906In the Money	10,876In the Money	Filter Table By Strike Price of$35.00	SMCIOut of the Money	$0.49Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$0.02Out of the Money	17,267Out of the Money	7,231Out of the Money
SMCIIn the Money	$5.25In the Money	$5.40In the Money	$5.90In the Money	$-1.15In the Money	308In the Money	782In the Money	Filter Table By Strike Price of$35.50	SMCIOut of the Money	$0.55Out of the Money	$0.59Out of the Money	$0.60Out of the Money	$0.05Out of the Money	1,046Out of the Money	1,388Out of the Money
SMCIIn the Money	$4.80In the Money	$5.05In the Money	$4.90In the Money	$-1.75In the Money	1,393In the Money	4,554In the Money	Filter Table By Strike Price of$36.00	SMCIOut of the Money	$0.66Out of the Money	$0.70Out of the Money	$0.70Out of the Money	$0.06Out of the Money	4,945Out of the Money	3,846Out of the Money
SMCIIn the Money	$4.40In the Money	$4.60In the Money	$4.55In the Money	$-1.80In the Money	684In the Money	1,152In the Money	Filter Table By Strike Price of$36.50	SMCIOut of the Money	$0.77Out of the Money	$0.82Out of the Money	$0.79Out of the Money	$0.06Out of the Money	3,258Out of the Money	2,205Out of the Money
SMCIIn the Money	$4.10In the Money	$4.25In the Money	$4.32In the Money	$-1.53In the Money	1,065In the Money	3,700In the Money	Filter Table By Strike Price of$37.00	SMCIOut of the Money	$0.91Out of the Money	$0.95Out of the Money	$0.92Out of the Money	$0.07Out of the Money	10,915Out of the Money	4,551Out of the Money
SMCIIn the Money	$3.75In the Money	$3.90In the Money	$3.98In the Money	$-1.57In the Money	1,139In the Money	2,597In the Money	Filter Table By Strike Price of$37.50	SMCINear the Money	$1.05Near the Money	$1.12Near the Money	$1.12Near the Money	$0.12Near the Money	4,777Near the Money	2,973Near the Money
SMCIIn the Money	$3.35In the Money	$3.55In the Money	$3.50In the Money	$-1.65In the Money	2,705In the Money	3,880In the Money	Filter Table By Strike Price of$38.00	SMCINear the Money	$1.25Near the Money	$1.29Near the Money	$1.29Near the Money	$0.15Near the Money	10,504Near the Money	4,496Near the Money
SMCIIn the Money	$3.15In the Money	$3.30In the Money	$3.40In the Money	$-1.41In the Money	703In the Money	1,764In the Money	Filter Table By Strike Price of$38.50	SMCINear the Money	$1.43Near the Money	$1.49Near the Money	$1.46Near the Money	$0.16Near the Money	3,277Near the Money	3,128Near the Money
SMCIIn the Money	$2.80In the Money	$2.96In the Money	$2.96In the Money	$-1.54In the Money	2,956In the Money	10,769In the Money	Filter Table By Strike Price of$39.00	SMCINear the Money	$1.64Near the Money	$1.70Near the Money	$1.67Near the Money	$0.17Near the Money	7,529Near the Money	3,155Near the Money
SMCIIn the Money	$2.56In the Money	$2.70In the Money	$2.70In the Money	$-1.50In the Money	5,036In the Money	1,888In the Money	Filter Table By Strike Price of$39.50	SMCINear the Money	$1.86Near the Money	$1.95Near the Money	$1.86Near the Money	$0.19Near the Money	4,945Near the Money	1,239Near the Money
SMCIUnderlying issue's last price	$2.41Underlying issue's last price	$2.42Underlying issue's last price	$2.41Underlying issue's last price	$-1.44Underlying issue's last price	22,670Underlying issue's last price	14,848Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	SMCIUnderlying issue's last price	$2.10Underlying issue's last price	$2.20Underlying issue's last price	$2.15Underlying issue's last price	$0.25Underlying issue's last price	33,824Underlying issue's last price	9,762Underlying issue's last price
SMCINear the Money	$2.11Near the Money	$2.24Near the Money	$2.20Near the Money	$-1.41Near the Money	5,090Near the Money	1,128Near the Money	Filter Table By Strike Price of$40.50	SMCIIn the Money	$2.38In the Money	$2.48In the Money	$2.45In the Money	$0.33In the Money	5,943In the Money	1,191In the Money
SMCINear the Money	$1.91Near the Money	$2.05Near the Money	$2.03Near the Money	$-1.37Near the Money	14,571Near the Money	7,003Near the Money	Filter Table By Strike Price of$41.00	SMCIIn the Money	$2.69In the Money	$2.79In the Money	$2.77In the Money	$0.37In the Money	12,232In the Money	3,253In the Money
SMCINear the Money	$1.60Near the Money	$1.68Near the Money	$1.64Near the Money	$-1.28Near the Money	22,728Near the Money	11,582Near the Money	Filter Table By Strike Price of$42.00	SMCIIn the Money	$3.35In the Money	$3.50In the Money	$3.37In the Money	$0.47In the Money	14,769In the Money	5,400In the Money
SMCINear the Money	$1.33Near the Money	$1.40Near the Money	$1.35Near the Money	$-1.09Near the Money	19,835Near the Money	7,734Near the Money	Filter Table By Strike Price of$43.00	SMCIIn the Money	$4.05In the Money	$4.15In the Money	$4.10In the Money	$0.60In the Money	9,971In the Money	4,019In the Money
SMCIOut of the Money	$1.11Out of the Money	$1.13Out of the Money	$1.13Out of the Money	$-1.04Out of the Money	27,066Out of the Money	5,461Out of the Money	Filter Table By Strike Price of$44.00	SMCIIn the Money	$4.80In the Money	$4.95In the Money	$4.88In the Money	$0.73In the Money	7,514In the Money	959In the Money
SMCIOut of the Money	$0.92Out of the Money	$0.93Out of the Money	$0.91Out of the Money	$-0.96Out of the Money	64,824Out of the Money	21,456Out of the Money	Filter Table By Strike Price of$45.00	SMCIIn the Money	$5.65In the Money	$5.75In the Money	$5.71In the Money	$0.87In the Money	5,666In the Money	836In the Money
SMCIOut of the Money	$0.77Out of the Money	$0.78Out of the Money	$0.79Out of the Money	$-0.83Out of the Money	21,647Out of the Money	5,205Out of the Money	Filter Table By Strike Price of$46.00	SMCIIn the Money	$6.45In the Money	$6.60In the Money	$6.21In the Money	$0.81In the Money	1,330In the Money	171In the Money
SMCIOut of the Money	$0.61Out of the Money	$0.67Out of the Money	$0.64Out of the Money	$-0.75Out of the Money	15,256Out of the Money	4,673Out of the Money	Filter Table By Strike Price of$47.00	SMCIIn the Money	$7.30In the Money	$7.50In the Money	$7.05In the Money	$0.55In the Money	361In the Money	157In the Money
SMCIOut of the Money	$0.53Out of the Money	$0.57Out of the Money	$0.53Out of the Money	$-0.67Out of the Money	9,339Out of the Money	4,505Out of the Money	Filter Table By Strike Price of$48.00	SMCIIn the Money	$8.20In the Money	$8.40In the Money	$8.00In the Money	$0.52In the Money	777In the Money	155In the Money
SMCIOut of the Money	$0.42Out of the Money	$0.48Out of the Money	$0.41Out of the Money	$-0.62Out of the Money	4,355Out of the Money	9,904Out of the Money	Filter Table By Strike Price of$49.00	SMCIIn the Money	$9.15In the Money	$9.30In the Money	$9.05In the Money	$1.48In the Money	39In the Money	63In the Money
SMCIOut of the Money	$0.37Out of the Money	$0.38Out of the Money	$0.38Out of the Money	$-0.53Out of the Money	66,088Out of the Money	27,308Out of the Money	Filter Table By Strike Price of$50.00	SMCIIn the Money	$10.05In the Money	$10.25In the Money	$10.00In the Money	$1.15In the Money	785In the Money	370In the Money
SMCIOut of the Money	$0.30Out of the Money	$0.33Out of the Money	$0.32Out of the Money	$-0.49Out of the Money	3,157Out of the Money	3,168Out of the Money	Filter Table By Strike Price of$51.00	SMCIIn the Money	$10.95In the Money	$11.20In the Money	$10.70In the Money	$0.20In the Money	11In the Money	45In the Money
SMCIOut of the Money	$0.26Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$-0.40Out of the Money	4,710Out of the Money	6,338Out of the Money	Filter Table By Strike Price of$52.00	SMCIIn the Money	$11.90In the Money	$12.15In the Money	$10.50In the Money	$0.00In the Money	---In the Money	29In the Money
SMCIOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-0.38Out of the Money	3,366Out of the Money	1,896Out of the Money	Filter Table By Strike Price of$53.00	SMCIIn the Money	$12.85In the Money	$13.10In the Money	$9.50In the Money	$-2.50In the Money	8In the Money	25In the Money
SMCIOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.35Out of the Money	2,607Out of the Money	2,044Out of the Money	Filter Table By Strike Price of$54.00	SMCIIn the Money	$13.80In the Money	$14.15In the Money	$11.85In the Money	$0.00In the Money	---In the Money	7In the Money
SMCIOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.31Out of the Money	7,007Out of the Money	7,336Out of the Money	Filter Table By Strike Price of$55.00	SMCIIn the Money	$14.80In the Money	$15.05In the Money	$14.50In the Money	$0.90In the Money	93In the Money	30In the Money
SMCIOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.27Out of the Money	604Out of the Money	812Out of the Money	Filter Table By Strike Price of$56.00	SMCIIn the Money	$15.75In the Money	$16.05In the Money	$14.05In the Money	$0.00In the Money	---In the Money	11In the Money
SMCIOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.27Out of the Money	2,303Out of the Money	2,710Out of the Money	Filter Table By Strike Price of$57.00	SMCIIn the Money	$16.75In the Money	$17.00In the Money	$16.50In the Money	$2.00In the Money	3In the Money	1In the Money
SMCIOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.19Out of the Money	8,780Out of the Money	8,340Out of the Money	Filter Table By Strike Price of$60.00	SMCIIn the Money	$19.70In the Money	$19.95In the Money	$19.09In the Money	$0.78In the Money	32In the Money	79In the Money
SMCIOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	2,639Out of the Money	5,103Out of the Money	Filter Table By Strike Price of$65.00	SMCIIn the Money	$24.65In the Money	$24.95In the Money	$24.55In the Money	$1.35In the Money	8In the Money	15In the Money
SMCIOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	10,309Out of the Money	15,760Out of the Money	Filter Table By Strike Price of$70.00	SMCIIn the Money	$28.65In the Money	$30.65In the Money	$28.70In the Money	$-5.00In the Money	12In the Money	8In 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 December 06, 2024)

Put Options (expires Friday December 06, 2024)