Super Micro Computer
SMCI
44.94
+1.48
+3.41%
Super Micro Computer
US · SMCI
#730 by market cap
Listed 1970
44.94
+1.48
+3.41%
Live - 5344 symbols - heartbeat 39s ago
· 2026-10-08 07:40
Pre-market
44.33
-1.36%
After-hours
45.15
+0.47%
Overnight
44.47
-1.05%
- Market cap
- 29.52B
- P/E (TTM)i
- 13.79
- P/Bi
- 2.88
- EPSi
- 3.26
- Div yieldi
- 0.00%
- 52W posi
- 69%
Reader sentiment
Are you bullish or bearish on SMCI?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
190441 71416
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 2.6 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 80.78% annualized vol near the money — a one-standard-deviation move to roughly $34.71–$55.17 by then.
Options-implied (~68% band), 29d
$34.71now $44.94$55.17
Analyst target range, ~12mo
$15.00avg $38.90$51.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 9 $45.00 | Call | $1.00 | 15,741 | 16,989 | 87.41% |
| Oct 2 $42.00 | Call | $0.66 | 10,253 | 5,009 | 139.88% |
| Oct 2 $44.50 | Call | $0.08 | 9,183 | 9,585 | 153.77% |
| Oct 2 $46.50 | Call | $0.02 | 8,397 | 7,752 | 174.50% |
| Oct 2 $44.00 | Call | $0.14 | 7,681 | 9,994 | 149.35% |
| Oct 16 $45.00 | Call | $1.93 | 6,109 | 12,261 | 70.04% |
| Oct 2 $46.00 | Call | $0.03 | 5,576 | 5,661 | 175.40% |
| Oct 2 $41.00 | Call | $1.22 | 5,233 | 3,409 | 135.99% |
| Oct 9 $44.00 | Call | $1.55 | 5,119 | 14,801 | 87.54% |
| Oct 9 $47.00 | Call | $0.33 | 4,993 | 13,721 | 89.76% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Oct 2, 2026 (59 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $36.07 | 0 | 7 | $5.00 | $0.01 | 4 | 4 |
| $31.52 | 45 | 1 | $10.00 | $0.00 | 0 | 0 |
| $26.07 | 0 | 3 | $15.00 | $0.00 | 0 | 0 |
| $21.87 | 2 | 18 | $20.00 | $0.00 | 0 | 372 |
| $17.07 | 0 | 10 | $24.00 | $0.00 | 0 | 184 |
| $16.95 | 1 | 56 | $25.00 | $0.00 | 0 | 6,975 |
| $15.87 | 1 | 14 | $26.00 | $0.00 | 0 | 67 |
| $14.50 | 2 | 143 | $27.00 | $0.01 | 4 | 186 |
| $13.98 | 10 | 57 | $28.00 | $0.00 | 0 | 328 |
| $12.52 | 11 | 15 | $28.50 | $0.00 | 0 | 13 |
| $11.99 | 32 | 41 | $29.00 | $0.01 | 0 | 284 |
| $11.25 | 10 | 31 | $29.50 | $0.01 | 0 | 130 |
| $11.85 | 42 | 183 | $30.00 | $0.02 | 5 | 1,933 |
| $10.05 | 3 | 18 | $30.50 | $0.01 | 0 | 33 |
| $9.50 | 23 | 59 | $31.00 | $0.01 | 10 | 439 |
| $9.25 | 1 | 315 | $31.50 | $0.01 | 0 | 56 |
| $9.95 | 11 | 144 | $32.00 | $0.01 | 0 | 792 |
| $9.46 | 1 | 65 | $32.50 | $0.01 | 0 | 339 |
| $8.94 | 18 | 119 | $33.00 | $0.02 | 1 | 2,831 |
| $8.47 | 7 | 49 | $33.50 | $0.01 | 0 | 172 |
| $7.96 | 22 | 138 | $34.00 | $0.01 | 6 | 940 |
| $6.70 | 57 | 98 | $34.50 | $0.01 | 22 | 302 |
| $6.87 | 84 | 387 | $35.00 | $0.04 | 34 | 748 |
| $6.20 | 8 | 31 | $35.50 | $0.02 | 4 | 253 |
| $5.90 | 117 | 537 | $36.00 | $0.01 | 54 | 2,522 |
| $5.42 | 9 | 364 | $36.50 | $0.01 | 14 | 254 |
| $4.97 | 21 | 3,386 | $37.00 | $0.01 | 367 | 2,170 |
| $4.40 | 35 | 414 | $37.50 | $0.01 | 183 | 634 |
| $3.86 | 186 | 1,215 | $38.00 | $0.02 | 791 | 4,102 |
| $3.50 | 40 | 189 | $38.50 | $0.03 | 323 | 1,646 |
| $2.95 | 285 | 834 | $39.00 | $0.04 | 1,526 | 2,358 |
| $2.29 | 3,403 | 1,786 | $39.50 | $0.06 | 1,028 | 1,814 |
| $2.06 | 1,630 | 2,338 | $40.00 | $0.12 | 1,551 | 2,874 |
| $1.60 | 3,468 | 1,446 | $40.50 | $0.20 | 1,006 | 2,195 |
| $1.22 | 5,233 | 3,409 | $41.00 | $0.31 | 1,052 | 2,875 |
| $0.91 | 4,787 | 1,613 | $41.50 | $0.48 | 3,529 | 1,693 |
| $0.66 | 10,253 | 5,009 | $42.00 | $0.75 | 1,356 | 2,610 |
| $0.45 | 3,288 | 2,811 | $42.50 | $1.01 | 398 | 1,444 |
| $0.30 | 4,116 | 8,993 | $43.00 | $1.53 | 148 | 1,395 |
| $0.20 | 2,073 | 24,491 | $43.50 | $1.83 | 226 | 499 |
| $0.14 | 7,681 | 9,994 | $44.00 | $2.22 | 161 | 255 |
| $0.08 | 9,183 | 9,585 | $44.50 | $2.71 | 34 | 112 |
| $0.06 | 2,663 | 7,635 | $45.00 | $3.50 | 13 | 910 |
| $0.03 | 215 | 21,825 | $45.50 | $3.62 | 86 | 124 |
| $0.03 | 5,576 | 5,661 | $46.00 | $4.15 | 32 | 493 |
| $0.02 | 8,397 | 7,752 | $46.50 | $5.34 | 6 | 33 |
| $0.02 | 254 | 2,902 | $47.00 | $5.88 | 7 | 0 |
| $0.01 | 153 | 895 | $47.50 | $6.83 | 1 | 0 |
| $0.01 | 252 | 2,817 | $48.00 | $6.30 | 18 | 2 |
| $0.01 | 268 | 861 | $48.50 | $6.95 | 2 | 0 |
| $0.01 | 84 | 933 | $49.00 | $7.30 | 17 | 1 |
| $0.02 | 2 | 381 | $49.50 | $9.15 | 5 | 0 |
| $0.01 | 346 | 7,985 | $50.00 | $8.94 | 0 | 0 |
| $0.01 | 14 | 1,011 | $51.00 | $9.94 | 0 | 0 |
| $0.01 | 21 | 2,378 | $52.00 | $11.05 | 2 | 0 |
| $0.01 | 6 | 3,945 | $55.00 | $13.93 | 0 | 0 |
| $0.00 | 0 | 1,520 | $60.00 | $18.93 | 0 | 0 |
| $0.01 | 1 | 406 | $65.00 | $24.00 | 1 | 0 |
| $0.00 | 0 | 931 | $70.00 | $29.65 | 10 | 0 |
Oct 9, 2026 (54 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $38.47 | 0 | 1 | $5.00 | $0.00 | 0 | 0 |
| $33.47 | 0 | 6 | $10.00 | $0.00 | 0 | 0 |
| $28.55 | 1 | 6 | $15.00 | $0.00 | 0 | 1 |
| $23.80 | 1 | 23 | $20.00 | $0.00 | 0 | 129 |
| $19.70 | 11 | 25 | $25.00 | $0.00 | 0 | 1,523 |
| $18.05 | 2 | 19 | $26.00 | $0.00 | 0 | 1,771 |
| $17.05 | 2 | 30 | $27.00 | $0.00 | 0 | 157 |
| $16.24 | 2 | 48 | $28.00 | $0.00 | 0 | 85 |
| $15.47 | 2 | 21 | $29.00 | $0.00 | 0 | 248 |
| $15.55 | 6 | 218 | $30.00 | $0.00 | 0 | 1,781 |
| $12.80 | 1 | 18 | $31.00 | $0.02 | 1 | 211 |
| $13.60 | 30 | 289 | $32.00 | $0.01 | 1 | 2,953 |
| $12.23 | 3 | 34 | $33.00 | $0.01 | 112 | 498 |
| $9.98 | 0 | 62 | $33.50 | $0.01 | 0 | 373 |
| $10.60 | 10 | 56 | $34.00 | $0.01 | 4 | 528 |
| $9.75 | 12 | 122 | $34.50 | $0.01 | 0 | 106 |
| $10.01 | 29 | 498 | $35.00 | $0.01 | 25 | 919 |
| $8.60 | 2 | 37 | $35.50 | $0.02 | 5 | 342 |
| $9.07 | 6 | 266 | $36.00 | $0.01 | 17 | 781 |
| $7.47 | 11 | 53 | $36.50 | $0.02 | 3 | 322 |
| $7.58 | 8 | 371 | $37.00 | $0.01 | 171 | 1,095 |
| $6.25 | 1 | 114 | $37.50 | $0.01 | 16 | 382 |
| $7.05 | 72 | 684 | $38.00 | $0.01 | 362 | 1,499 |
| $5.68 | 10 | 447 | $38.50 | $0.02 | 20 | 346 |
| $5.94 | 211 | 485 | $39.00 | $0.02 | 619 | 1,541 |
| $5.85 | 2 | 64 | $39.50 | $0.01 | 310 | 850 |
| $5.00 | 426 | 1,602 | $40.00 | $0.03 | 3,520 | 1,990 |
| $4.37 | 61 | 798 | $40.50 | $0.03 | 456 | 1,340 |
| $4.05 | 85 | 1,076 | $41.00 | $0.04 | 717 | 2,672 |
| $3.62 | 188 | 861 | $41.50 | $0.09 | 670 | 1,728 |
| $3.00 | 782 | 2,664 | $42.00 | $0.14 | 1,551 | 1,792 |
| $3.15 | 366 | 943 | $42.50 | $0.16 | 907 | 1,881 |
| $2.25 | 1,097 | 2,140 | $43.00 | $0.28 | 2,511 | 2,102 |
| $1.90 | 3,313 | 16,200 | $43.50 | $0.42 | 3,859 | 2,477 |
| $1.55 | 5,119 | 14,801 | $44.00 | $0.58 | 4,256 | 1,257 |
| $1.29 | 4,851 | 1,954 | $44.50 | $0.79 | 1,203 | 364 |
| $1.00 | 15,741 | 16,989 | $45.00 | $0.99 | 2,971 | 1,354 |
| $0.77 | 4,004 | 13,810 | $45.50 | $1.32 | 1,532 | 251 |
| $0.60 | 3,966 | 16,879 | $46.00 | $1.50 | 552 | 49 |
| $0.46 | 1,795 | 1,628 | $46.50 | $1.86 | 37 | 3 |
| $0.33 | 4,993 | 13,721 | $47.00 | $2.11 | 62 | 63 |
| $0.28 | 601 | 1,025 | $47.50 | $2.53 | 77 | 16 |
| $0.19 | 1,665 | 2,252 | $48.00 | $2.72 | 68 | 7 |
| $0.15 | 495 | 864 | $48.50 | $3.95 | 92 | 95 |
| $0.10 | 758 | 1,108 | $49.00 | $4.20 | 10 | 19 |
| $0.10 | 352 | 534 | $49.50 | $4.75 | 7 | 14 |
| $0.07 | 4,505 | 3,611 | $50.00 | $5.15 | 4 | 100 |
| $0.04 | 731 | 841 | $51.00 | $6.95 | 9 | 11 |
| $0.03 | 484 | 2,672 | $52.00 | $7.75 | 42 | 27 |
| $0.03 | 756 | 211 | $53.00 | $8.90 | 2 | 24 |
| $0.02 | 460 | 3,696 | $55.00 | $10.65 | 24 | 0 |
| $0.01 | 129 | 857 | $60.00 | $16.00 | 8 | 0 |
| $0.00 | 0 | 391 | $65.00 | $21.30 | 23 | 0 |
| $0.00 | 0 | 392 | $70.00 | $26.54 | 0 | 0 |
Oct 16, 2026 (46 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $24.28 | 8 | 6 | $20.00 | $0.00 | 0 | 851 |
| $19.72 | 6 | 37 | $25.00 | $0.02 | 175 | 10,058 |
| $15.48 | 3 | 126 | $29.00 | $0.02 | 20 | 1,562 |
| $14.10 | 6 | 326 | $30.00 | $0.02 | 22 | 7,551 |
| $13.05 | 3 | 740 | $31.00 | $0.02 | 3,829 | 2,694 |
| $13.62 | 1 | 400 | $32.00 | $0.02 | 129 | 2,327 |
| $12.75 | 6 | 168 | $33.00 | $0.04 | 119 | 2,859 |
| $10.05 | 0 | 205 | $33.50 | $0.03 | 0 | 329 |
| $10.35 | 6 | 1,294 | $34.00 | $0.02 | 11 | 1,026 |
| $9.07 | 0 | 34 | $34.50 | $0.04 | 4 | 381 |
| $10.00 | 83 | 1,499 | $35.00 | $0.03 | 309 | 4,831 |
| $8.70 | 2 | 35 | $35.50 | $0.05 | 25 | 618 |
| $8.64 | 12 | 448 | $36.00 | $0.06 | 100 | 988 |
| $7.13 | 0 | 174 | $36.50 | $0.07 | 4 | 344 |
| $8.70 | 18 | 643 | $37.00 | $0.09 | 98 | 1,746 |
| $7.55 | 67 | 282 | $37.50 | $0.10 | 20 | 449 |
| $7.05 | 204 | 2,995 | $38.00 | $0.14 | 451 | 1,770 |
| $6.55 | 20 | 109 | $38.50 | $0.15 | 43 | 442 |
| $6.82 | 46 | 1,060 | $39.00 | $0.20 | 177 | 3,468 |
| $5.60 | 6 | 264 | $39.50 | $0.23 | 13 | 431 |
| $5.40 | 527 | 4,870 | $40.00 | $0.31 | 461 | 5,322 |
| $5.21 | 6 | 398 | $40.50 | $0.39 | 348 | 628 |
| $4.56 | 388 | 1,754 | $41.00 | $0.48 | 1,474 | 2,961 |
| $4.10 | 38 | 253 | $41.50 | $0.54 | 986 | 1,440 |
| $3.75 | 1,362 | 3,421 | $42.00 | $0.75 | 860 | 1,332 |
| $3.60 | 249 | 617 | $42.50 | $0.89 | 884 | 1,884 |
| $3.13 | 873 | 2,710 | $43.00 | $1.03 | 1,204 | 619 |
| $2.68 | 1,581 | 1,641 | $43.50 | $1.15 | 523 | 645 |
| $2.43 | 3,013 | 3,501 | $44.00 | $1.41 | 1,933 | 1,248 |
| $2.15 | 2,207 | 1,085 | $44.50 | $1.43 | 571 | 250 |
| $1.93 | 6,109 | 12,261 | $45.00 | $1.90 | 961 | 507 |
| $1.70 | 872 | 208 | $45.50 | $2.16 | 402 | 5 |
| $1.51 | 1,499 | 1,516 | $46.00 | $2.45 | 339 | 1,117 |
| $1.26 | 551 | 60 | $46.50 | $2.55 | 6 | 2 |
| $1.15 | 1,709 | 1,825 | $47.00 | $2.91 | 192 | 1,117 |
| $1.06 | 1,117 | 90 | $47.50 | $3.10 | 18 | 20 |
| $0.85 | 1,284 | 1,506 | $48.00 | $3.89 | 122 | 722 |
| $0.76 | 58 | 60 | $48.50 | $3.80 | 12 | 2 |
| $0.74 | 327 | 592 | $49.00 | $4.55 | 55 | 195 |
| $0.51 | 3,154 | 13,078 | $50.00 | $5.47 | 57 | 266 |
| $0.37 | 366 | 523 | $51.00 | $7.70 | 0 | 138 |
| $0.27 | 3,047 | 630 | $52.00 | $8.40 | 40 | 60 |
| $0.28 | 241 | 39 | $53.00 | $8.15 | 30 | 3 |
| $0.15 | 2,079 | 4,986 | $55.00 | $9.58 | 10 | 223 |
| $0.04 | 223 | 2,371 | $60.00 | $16.04 | 1 | 23 |
| $0.03 | 1,488 | 6 | $65.00 | $21.00 | 8 | 0 |
Oct 23, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $40.60 | 1 | 0 | $5.00 | $0.00 | 0 | 0 |
| $33.46 | 0 | 45 | $10.00 | $0.00 | 0 | 0 |
| $28.46 | 0 | 0 | $15.00 | $0.00 | 0 | 15 |
| $24.05 | 1 | 12 | $20.00 | $0.00 | 0 | 17 |
| $18.80 | 19 | 13 | $25.00 | $0.00 | 0 | 130 |
| $18.12 | 9 | 21 | $26.00 | $0.00 | 0 | 127 |
| $17.00 | 9 | 65 | $27.00 | $0.01 | 0 | 66 |
| $16.20 | 1 | 33 | $28.00 | $0.01 | 0 | 105 |
| $15.30 | 1 | 2 | $29.00 | $0.02 | 1 | 199 |
| $15.50 | 6 | 32 | $30.00 | $0.02 | 23 | 733 |
| $13.00 | 15 | 28 | $31.00 | $0.04 | 40 | 2,723 |
| $11.55 | 0 | 215 | $32.00 | $0.04 | 71 | 1,284 |
| $12.32 | 1 | 33 | $33.00 | $0.05 | 124 | 630 |
| $10.55 | 9 | 120 | $34.00 | $0.08 | 45 | 508 |
| $10.25 | 29 | 138 | $35.00 | $0.10 | 39 | 805 |
| $8.49 | 7 | 149 | $36.00 | $0.18 | 239 | 625 |
| $8.55 | 2 | 89 | $37.00 | $0.23 | 173 | 1,637 |
| $6.46 | 0 | 3 | $37.50 | $0.32 | 11 | 32 |
| $7.67 | 2 | 189 | $38.00 | $0.35 | 571 | 558 |
| $5.85 | 1 | 2 | $38.50 | $0.42 | 300 | 20 |
| $6.80 | 28 | 283 | $39.00 | $0.45 | 275 | 1,060 |
| $5.88 | 13 | 285 | $39.50 | $0.50 | 112 | 58 |
| $5.71 | 359 | 1,342 | $40.00 | $0.70 | 568 | 1,917 |
| $5.47 | 3 | 93 | $40.50 | $0.83 | 50 | 66 |
| $5.30 | 138 | 1,412 | $41.00 | $0.84 | 956 | 3,034 |
| $4.27 | 15 | 37 | $41.50 | $0.95 | 51 | 69 |
| $4.40 | 223 | 1,906 | $42.00 | $1.13 | 1,251 | 651 |
| $4.34 | 4 | 30 | $42.50 | $1.30 | 46 | 77 |
| $3.65 | 64 | 1,046 | $43.00 | $1.42 | 197 | 1,537 |
| $3.56 | 397 | 295 | $43.50 | $1.80 | 220 | 190 |
| $3.05 | 601 | 1,977 | $44.00 | $1.89 | 263 | 357 |
| $2.76 | 211 | 168 | $44.50 | $2.01 | 115 | 20 |
| $2.57 | 1,551 | 2,029 | $45.00 | $2.53 | 157 | 1,272 |
| $2.35 | 220 | 141 | $45.50 | $2.77 | 141 | 21 |
| $2.20 | 338 | 1,700 | $46.00 | $2.80 | 106 | 8 |
| $1.95 | 63 | 85 | $46.50 | $3.09 | 16 | 3 |
| $1.75 | 670 | 1,097 | $47.00 | $3.74 | 142 | 138 |
| $1.72 | 102 | 93 | $47.50 | $4.11 | 4 | 3 |
| $1.42 | 336 | 1,182 | $48.00 | $4.38 | 142 | 5 |
| $1.55 | 19 | 12 | $48.50 | $4.88 | 4 | 1 |
| $1.23 | 450 | 513 | $49.00 | $5.21 | 2 | 40 |
| $0.93 | 827 | 2,717 | $50.00 | $7.13 | 0 | 68 |
| $0.88 | 48 | 95 | $51.00 | $8.01 | 0 | 3 |
| $0.74 | 63 | 301 | $52.00 | $8.89 | 0 | 0 |
| $0.51 | 131 | 10 | $53.00 | $9.81 | 0 | 1 |
| $0.00 | 0 | 0 | $54.00 | $0.00 | 0 | 0 |
| $0.37 | 1,413 | 1,421 | $55.00 | $9.75 | 2 | 20 |
| $0.15 | 82 | 1,076 | $60.00 | $16.60 | 0 | 17 |
| $0.07 | 164 | 366 | $65.00 | $21.05 | 4 | 4 |
| $0.05 | 9 | 1,994 | $70.00 | $25.40 | 10 | 0 |
Oct 30, 2026 (37 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $38.52 | 0 | 0 | $5.00 | $0.00 | 0 | 0 |
| $33.53 | 0 | 2 | $10.00 | $0.00 | 0 | 0 |
| $28.54 | 0 | 2 | $15.00 | $0.00 | 0 | 7 |
| $23.87 | 1 | 5 | $20.00 | $0.01 | 0 | 20 |
| $18.58 | 0 | 10 | $25.00 | $0.04 | 2 | 78 |
| $17.17 | 2 | 9 | $27.00 | $0.03 | 42 | 100 |
| $16.70 | 8 | 20 | $28.00 | $0.02 | 2 | 246 |
| $14.62 | 0 | 68 | $29.00 | $0.05 | 0 | 346 |
| $14.18 | 24 | 96 | $30.00 | $0.06 | 3 | 911 |
| $14.50 | 13 | 22 | $31.00 | $0.06 | 4 | 269 |
| $13.74 | 10 | 54 | $32.00 | $0.09 | 10 | 3,813 |
| $12.60 | 63 | 134 | $33.00 | $0.14 | 28 | 670 |
| $11.65 | 89 | 183 | $34.00 | $0.20 | 68 | 291 |
| $10.50 | 3 | 250 | $35.00 | $0.23 | 51 | 1,492 |
| $9.80 | 3 | 102 | $36.00 | $0.37 | 126 | 1,479 |
| $8.45 | 17 | 100 | $37.00 | $0.43 | 255 | 2,750 |
| $6.84 | 1 | 284 | $38.00 | $0.62 | 556 | 625 |
| $7.02 | 83 | 880 | $39.00 | $0.82 | 207 | 464 |
| $6.25 | 697 | 1,353 | $40.00 | $1.08 | 686 | 1,199 |
| $5.98 | 13 | 1,634 | $41.00 | $1.27 | 447 | 2,417 |
| $4.88 | 72 | 476 | $42.00 | $1.67 | 639 | 1,097 |
| $4.24 | 89 | 1,409 | $43.00 | $2.22 | 550 | 435 |
| $3.72 | 210 | 385 | $44.00 | $2.42 | 167 | 359 |
| $3.15 | 809 | 1,450 | $45.00 | $3.05 | 178 | 235 |
| $2.75 | 226 | 692 | $46.00 | $3.70 | 976 | 153 |
| $2.34 | 793 | 2,432 | $47.00 | $4.04 | 81 | 2 |
| $2.04 | 977 | 768 | $48.00 | $4.64 | 80 | 2 |
| $1.71 | 373 | 481 | $49.00 | $5.30 | 157 | 15 |
| $1.47 | 2,688 | 3,534 | $50.00 | $5.97 | 158 | 11 |
| $1.28 | 124 | 1,370 | $51.00 | $8.24 | 0 | 25 |
| $1.10 | 214 | 493 | $52.00 | $9.10 | 0 | 20 |
| $0.00 | 0 | 0 | $53.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $54.00 | $0.00 | 0 | 0 |
| $0.70 | 586 | 2,014 | $55.00 | $11.83 | 0 | 3 |
| $0.32 | 151 | 625 | $60.00 | $16.62 | 0 | 32 |
| $0.16 | 64 | 609 | $65.00 | $21.56 | 0 | 0 |
| $0.10 | 357 | 647 | $70.00 | $26.54 | 0 | 0 |
Nov 6, 2026 (36 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $38.49 | 0 | 0 | $5.00 | $0.00 | 0 | 0 |
| $33.52 | 0 | 0 | $10.00 | $0.01 | 0 | 0 |
| $28.55 | 0 | 0 | $15.00 | $0.02 | 0 | 1 |
| $23.58 | 0 | 2 | $20.00 | $0.04 | 0 | 13 |
| $18.61 | 0 | 5 | $25.00 | $0.05 | 0 | 3 |
| $15.80 | 2 | 3 | $28.00 | $0.10 | 1 | 139 |
| $15.41 | 22 | 4 | $29.00 | $0.16 | 0 | 136 |
| $15.92 | 5 | 60 | $30.00 | $0.18 | 7 | 249 |
| $13.47 | 2 | 27 | $31.00 | $0.26 | 4 | 148 |
| $11.96 | 0 | 6 | $32.00 | $0.30 | 73 | 351 |
| $11.67 | 2 | 15 | $33.00 | $0.38 | 227 | 382 |
| $10.22 | 0 | 78 | $34.00 | $0.49 | 15 | 260 |
| $10.08 | 5 | 26 | $35.00 | $0.57 | 120 | 437 |
| $8.62 | 0 | 30 | $36.00 | $0.79 | 147 | 244 |
| $7.86 | 0 | 175 | $37.00 | $1.00 | 88 | 312 |
| $8.30 | 5 | 44 | $38.00 | $1.20 | 24 | 234 |
| $7.85 | 3 | 412 | $39.00 | $1.53 | 28 | 104 |
| $6.95 | 32 | 94 | $40.00 | $1.81 | 72 | 304 |
| $6.37 | 16 | 110 | $41.00 | $2.21 | 146 | 50 |
| $5.81 | 133 | 640 | $42.00 | $2.55 | 8 | 225 |
| $5.39 | 76 | 270 | $43.00 | $2.98 | 198 | 122 |
| $4.75 | 124 | 493 | $44.00 | $3.63 | 20 | 91 |
| $4.15 | 1,415 | 544 | $45.00 | $3.97 | 59 | 135 |
| $3.81 | 1,488 | 207 | $46.00 | $4.64 | 16 | 6 |
| $3.47 | 100 | 211 | $47.00 | $5.42 | 81 | 2 |
| $3.07 | 185 | 619 | $48.00 | $5.68 | 79 | 3 |
| $2.87 | 23 | 108 | $49.00 | $6.27 | 128 | 1 |
| $2.44 | 1,029 | 820 | $50.00 | $6.94 | 2 | 2 |
| $2.31 | 102 | 208 | $51.00 | $9.01 | 0 | 3 |
| $2.15 | 89 | 247 | $52.00 | $9.84 | 0 | 0 |
| $0.00 | 0 | 0 | $53.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $54.00 | $0.00 | 0 | 0 |
| $1.35 | 335 | 416 | $55.00 | $12.38 | 0 | 20 |
| $0.66 | 250 | 459 | $60.00 | $16.94 | 0 | 0 |
| $0.50 | 86 | 119 | $65.00 | $21.74 | 0 | 0 |
| $0.29 | 23 | 59 | $70.00 | $26.35 | 10 | 3 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 15:22, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-08 07:40:10 · For reference only, not investment advice and not tailored to your situation.