$SMCI
stock+ Make pickLast price
$29.26
Today
▲ 2.15%
Open
$29.60
Day range
$29.07 – $29.76
Volume
5.2M
52-wk range
$19.48 – $59.40
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | 12 | 23.20 | 26.00 | 5 | 0.00 | 0.01 | 4 | · |
| · | 81 | 18.15 | 21.00 | 10 | 0.00 | 0.01 | 1 | · |
| · | 7 | 13.15 | 15.85 | 15 | 0.00 | 0.02 | 6,061 | · |
| · | 3 | 12.30 | 15.00 | 16 | 0.00 | 0.02 | 1,507 | · |
| · | 62 | 11.15 | 13.85 | 17 | 0.00 | 0.02 | 7,576 | 30 |
| · | 12 | 10.15 | 12.90 | 18 | 0.00 | 0.02 | 1,107 | · |
| · | 28 | 9.15 | 11.80 | 19 | 0.00 | 0.09 | 765 | · |
| · | 1 | 9.05 | 10.95 | 19.5 | 0.00 | 0.05 | 2 | · |
| · | 121 | 8.15 | 10.65 | 20 | 0.00 | 0.01 | 1,467 | 11 |
| · | 7 | 8.05 | 9.95 | 20.5 | 0.00 | 0.05 | 323 | · |
| · | 21 | 7.15 | 9.80 | 21 | 0.01 | 0.04 | 551 | · |
| · | 8 | 7.10 | 9.00 | 21.5 | 0.01 | 0.07 | 2,030 | · |
| · | 123 | 6.25 | 8.55 | 22 | 0.01 | 0.09 | 1,096 | 1 |
| · | 69 | 6.05 | 8.05 | 22.5 | 0.00 | 0.14 | 1,118 | · |
| · | 126 | 5.20 | 7.80 | 23 | 0.03 | 0.08 | 1,461 | · |
| · | 122 | 5.10 | 7.00 | 23.5 | 0.01 | 0.10 | 1,052 | · |
| · | 343 | 5.00 | 6.05 | 24 | 0.03 | 0.09 | 2,246 | 17 |
| · | 147 | 4.30 | 5.50 | 24.5 | 0.06 | 0.13 | 662 | 11 |
| 1 | 599 | 3.85 | 5.00 | 25 | 0.08 | 0.12 | 4,797 | 7 |
| 5 | 185 | 3.55 | 4.75 | 25.5 | 0.10 | 0.13 | 2,227 | 5 |
| 17 | 642 | 3.50 | 3.95 | 26 | 0.15 | 0.18 | 2,289 | 6 |
| · | 182 | 3.15 | 3.60 | 26.5 | 0.19 | 0.23 | 721 | 8 |
| 47 | 1,071 | 2.91 | 3.15 | 27 | 0.28 | 0.31 | 2,171 | 26 |
| 2 | 1,066 | 2.52 | 2.67 | 27.5 | 0.37 | 0.42 | 1,573 | 20 |
| 139 | 12,549 | 2.16 | 2.21 | 28 | 0.50 | 0.60 | 2,164 | 7 |
| 35 | 16,729 | 1.81 | 1.90 | 28.5 | 0.65 | 0.75 | 1,730 | 11 |
| 94 | 5,867 | 1.51 | 1.62 | 29 | 0.82 | 0.91 | 1,401 | 27 |
| 153 | 11,130 | 1.24 | 1.31 | 29.5 | 1.05 | 1.16 | 399 | 3 |
| 686 | 19,617 | 1.03 | 1.07 | 30 | 1.30 | 1.42 | 867 | 12 |
| 36 | 13,376 | 0.80 | 0.90 | 30.5 | 1.60 | 1.72 | 233 | 1 |
| 154 | 9,432 | 0.64 | 0.71 | 31 | 1.93 | 2.09 | 320 | · |
| 14 | 5,678 | 0.51 | 0.57 | 31.5 | 2.23 | 2.45 | 344 | · |
| 87 | 4,742 | 0.37 | 0.45 | 32 | 2.64 | 2.83 | 437 | 2 |
| 426 | 1,620 | 0.28 | 0.37 | 32.5 | 3.00 | 3.35 | 112 | · |
| 16 | 3,908 | 0.24 | 0.28 | 33 | 3.25 | 4.85 | 245 | · |
| · | 879 | 0.12 | 0.25 | 33.5 | 3.10 | 5.40 | 125 | 1 |
| 7 | 1,121 | 0.12 | 0.17 | 34 | 4.05 | 5.60 | 56 | · |
| 1 | 686 | 0.10 | 0.16 | 34.5 | 4.40 | 6.60 | 4 | · |
| 90 | 6,593 | 0.09 | 0.10 | 35 | 4.45 | 6.95 | 392 | · |
| · | 1,464 | 0.05 | 0.12 | 35.5 | 4.80 | 7.55 | 1 | · |
| 10 | 2,164 | 0.06 | 0.07 | 36 | 5.30 | 7.90 | 90 | · |
| · | 158 | 0.02 | 0.13 | 36.5 | 5.65 | 8.55 | 5 | · |
| · | 624 | 0.02 | 0.06 | 37 | 6.30 | 8.90 | 97 | · |
| · | 15 | 0.00 | 0.12 | 37.5 | 7.30 | 8.80 | 1 | · |
| · | 409 | 0.01 | 0.05 | 38 | 7.30 | 9.90 | 12 | · |
| · | 3 | 0.00 | 0.10 | 38.5 | 8.25 | 9.75 | · | · |
| · | 304 | 0.00 | 0.03 | 39 | 8.75 | 10.75 | 3 | 1 |
| · | · | 0.00 | 0.09 | 39.5 | 9.15 | 10.95 | · | 1 |
| 25 | 6,413 | 0.00 | 0.02 | 40 | 9.25 | 11.90 | 4 | · |
| 10 | 315 | 0.00 | 0.01 | 41 | 10.30 | 12.90 | · | · |
| · | 662 | 0.00 | 0.01 | 42 | 11.25 | 13.90 | · | · |
| · | 159 | 0.00 | 0.02 | 43 | 12.30 | 14.90 | 1 | · |
| · | 244 | 0.00 | 0.01 | 44 | 13.25 | 15.90 | · | · |
| · | 1,460 | 0.00 | 0.03 | 45 | 14.25 | 16.90 | · | · |
| · | 5 | 0.00 | 0.01 | 46 | 15.25 | 17.85 | · | · |
| · | 10 | 0.00 | 0.02 | 47 | 16.25 | 18.85 | · | · |
| · | 3 | 0.00 | 0.02 | 48 | 17.25 | 19.85 | 1 | · |
| · | 6 | 0.00 | 0.02 | 49 | 18.25 | 20.85 | 1 | · |
| · | 1,158 | 0.00 | 0.02 | 50 | 19.25 | 21.85 | · | · |
| · | 185 | 0.00 | 0.01 | 55 | 24.25 | 26.85 | · | · |
| · | 44 | 0.00 | 0.01 | 60 | 29.25 | 31.85 | · | · |
| · | 203 | 0.00 | 0.01 | 65 | 34.25 | 36.85 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-08-04 13:49:17 UTC