Free Trial

Super Micro Computer (SMCI) Options Chain & Prices

→ WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad)
Free SMCI Stock Alerts
$874.72
-9.16 (-1.04%)
(As of 04:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

SMCI Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$700.00$0.629Put1,589438935431
(+84)		80.29%
(-0.04%)		-0.017352333
5/31/2024$700.00$185.334Call55291250
(+18)		81.92%
(+1.59%)		0.9823816
5/31/2024$702.50$0.655Put86237
(+24)		80.32%
(+0.35%)		-0.0181017
5/31/2024$702.50$182.864Call2110
(+0)		81.35%
(+1.38%)		0.9816132
5/31/2024$705.00$0.684Put9388397
(+8)		80.78%
(+1.16%)		-0.01892617
5/31/2024$705.00$180.395Call15 - - 9
(+4)		80.78%
(+1.16%)		0.9808056
5/31/2024$707.50$0.714Put1 - 11
(+0)		80.24%
(+0.96%)		-0.019761
5/31/2024$710.00$0.745Put54816123
(+5)		79.69%
(+0.74%)		-0.02065917
5/31/2024$710.00$175.383Call11 - 9
(+0)		79.66%
(+0.71%)		0.9790321
5/31/2024$712.50$0.780Put124217
(+4)		79.13%
(+0.51%)		-0.0216319
5/31/2024$715.00$0.815Put871367218
(+68)		78.61%
(+0.30%)		-0.02261620
5/31/2024$717.50$0.855Put11 - 3
(+1)		78.06%
(+0.06%)		-0.0237311
5/31/2024$720.00$0.896Put2904792280
(+34)		77.54%
(-0.16%)		-0.02485948
5/31/2024$720.00$165.622Call3 - 144
(+0)		77.55%
(-0.15%)		0.9749072
5/31/2024$722.50$0.938Put152101
(+0)		77.04%
(-0.36%)		-0.02602211
5/31/2024$725.00$0.985Put34722209223
(+53)		76.53%
(-0.59%)		-0.02731538
5/31/2024$727.50$1.031Put131129
(+2)		76.06%
(-0.78%)		-0.0285856
5/31/2024$730.00$1.084Put1171978242
(+9)		75.56%
(-1.00%)		-0.03002833
5/31/2024$732.50$1.138Put5143
(+1)		75.10%
(-1.20%)		-0.0314895
5/31/2024$735.00$1.197Put45131156
(+14)		74.63%
(-1.40%)		-0.03307214
5/31/2024$737.50$1.262Put259587
(+3)		74.15%
(-1.63%)		-0.03483425
5/31/2024$740.00$1.326Put2117094255
(+104)		73.73%
(-1.81%)		-0.03652778
5/31/2024$742.50$1.398Put2916510
(+1)		73.29%
(-2.00%)		-0.0384117
5/31/2024$745.00$1.477Put911835112
(+51)		72.84%
(-2.22%)		-0.04050436
5/31/2024$747.50$1.558Put115535713
(+7)		72.43%
(-2.40%)		-0.0426224
5/31/2024$747.50$138.735Call1 - 11
(+1)		72.43%
(-2.40%)		0.9571321
5/31/2024$750.00$1.643Put1,093393370608
(+335)		71.24%
(-3.44%)		-0.044798342
5/31/2024$750.00$136.402Call22163108
(+1)		72.03%
(-2.58%)		0.95495712
5/31/2024$755.00$1.834Put114917124
(-7)		71.25%
(-2.93%)		-0.0496760
5/31/2024$760.00$2.054Put3124792227
(+33)		69.93%
(-3.01%)		-0.055203110
5/31/2024$765.00$2.302Put1272947186
(+66)		69.79%
(-3.60%)		-0.06130262
5/31/2024$770.00$2.583Put1945161493
(+279)		69.12%
(-3.90%)		-0.068092129
5/31/2024$775.00$2.898Put1172326323
(+135)		68.50%
(-4.18%)		-0.07553482
5/31/2024$775.00$112.684Call55 - 14
(-1)		68.50%
(-4.18%)		0.9242491
5/31/2024$780.00$3.264Put36860174327
(+160)		67.91%
(-4.46%)		-0.084014175
5/31/2024$780.00$108.050Call31 - 40
(+4)		67.91%
(-4.45%)		0.9159022
5/31/2024$785.00$3.667Put1142717131
(+26)		65.99%
(-6.09%)		-0.09311258
5/31/2024$785.00$103.463Call31145
(+1)		67.36%
(-4.71%)		0.9066913
5/31/2024$790.00$4.127Put3994737535
(+372)		66.84%
(-4.01%)		-0.103265203
5/31/2024$790.00$98.928Call291118
(+0)		66.84%
(-4.96%)		0.8965511
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
5/31/2024$795.00$4.645Put2565368289
(-74)		66.35%
(-5.19%)		-0.1144110
5/31/2024$795.00$94.452Call22 - 36
(+1)		66.35%
(-5.19%)		0.8854291
5/31/2024$800.00$5.226Put3,1548481,5141242
(+287)		65.03%
(-5.95%)		-0.1265491,038
5/31/2024$800.00$90.037Call632823267
(+8)		65.90%
(-5.42%)		0.87329355
5/31/2024$805.00$5.877Put1634246159
(+87)		65.47%
(-5.92%)		-0.13976592
5/31/2024$805.00$85.693Call53251172
(+38)		65.47%
(-5.64%)		0.86009529
5/31/2024$810.00$6.603Put1,109216734168
(+53)		64.40%
(-6.54%)		-0.154078225
5/31/2024$810.00$81.423Call2512369
(+6)		65.07%
(-5.86%)		0.84580111
5/31/2024$812.50$7.006Put99452662
(+6)		64.88%
(-5.98%)		-0.16187341
5/31/2024$815.00$7.409Put1183216174
(+61)		64.13%
(-6.65%)		-0.16949480
5/31/2024$815.00$77.234Call204 - 68
(+29)		64.71%
(-6.08%)		0.83040511
5/31/2024$817.50$7.857Put73222668
(+4)		64.53%
(-6.19%)		-0.1778737
5/31/2024$817.50$75.173Call15 - 1521
(+0)		64.53%
(-6.19%)		0.8222874
5/31/2024$820.00$8.304Put616271179262
(+47)		63.39%
(-8.30%)		-0.186042254
5/31/2024$820.00$73.067Call22216106
(-1)		64.36%
(-6.30%)		0.8136313
5/31/2024$822.50$8.787Put5012968
(+12)		63.42%
(-7.20%)		-0.1947427
5/31/2024$822.50$71.052Call73313
(+11)		64.20%
(-6.41%)		0.8049387
5/31/2024$825.00$9.293Put3705563231
(+123)		63.23%
(-7.65%)		-0.203715180
5/31/2024$825.00$69.127Call154277
(+8)		64.05%
(-6.52%)		0.7962412
5/31/2024$827.50$9.840Put1232143106
(+24)		63.90%
(-6.64%)		-0.21324249
5/31/2024$827.50$67.161Call71479
(+7)		63.90%
(-6.63%)		0.7870047
5/31/2024$830.00$10.398Put1,114250257436
(+186)		63.16%
(-7.61%)		-0.222774334
5/31/2024$830.00$65.157Call386759
(+13)		63.76%
(-6.75%)		0.77720923
5/31/2024$835.00$11.579Put30815094142
(+57)		62.98%
(-7.48%)		-0.242346196
5/31/2024$835.00$61.421Call27131248
(+17)		63.50%
(-6.98%)		0.7576723
5/31/2024$840.00$12.889Put1,609628497273
(+142)		62.19%
(-8.29%)		-0.263242494
5/31/2024$840.00$57.735Call341165135144
(+81)		63.26%
(-7.57%)		0.736812139
5/31/2024$845.00$14.317Put372119103101
(+40)		62.23%
(-8.49%)		-0.285113191
5/31/2024$845.00$54.167Call2009096100
(+54)		63.05%
(-8.09%)		0.7149869
5/31/2024$850.00$15.871Put1,400491537468
(+71)		62.22%
(-8.34%)		-0.307899735
5/31/2024$850.00$50.668Call562247174358
(+203)		62.65%
(-9.26%)		0.691883330
5/31/2024$855.00$17.555Put418123130169
(+38)		62.05%
(-8.61%)		-0.3315212
5/31/2024$855.00$47.411Call2021037673
(+58)		62.71%
(-7.95%)		0.668686155
5/31/2024$860.00$19.402Put1,300211296165
(+14)		62.12%
(-8.66%)		-0.356197454
5/31/2024$860.00$44.181Call465198202146
(+68)		62.19%
(-8.92%)		0.644042291
5/31/2024$862.50$20.336Put127427819
(+19)		62.53%
(-8.32%)		-0.36820772
5/31/2024$862.50$42.697Call127585511
(+11)		62.53%
(-8.32%)		0.63205968
5/31/2024$865.00$21.333Put296848469
(+1)		62.08%
(-8.85%)		-0.380733154
5/31/2024$865.00$41.195Call31814314951
(+21)		61.98%
(-8.95%)		0.619562176
5/31/2024$867.50$22.396Put128296320
(+20)		62.44%
(-8.57%)		-0.39377267
5/31/2024$867.50$39.729Call100603419
(+19)		62.44%
(-8.57%)		0.6069566
5/31/2024$870.00$23.466Put1,144217155273
(+90)		61.64%
(-9.47%)		-0.406516469
5/31/2024$870.00$38.250Call930422337230
(+139)		62.41%
(-8.69%)		0.59384352
5/31/2024$872.50$24.539Put131338619
(+19)		62.39%
(-8.81%)		-0.41893683
5/31/2024$872.50$36.904Call131486723
(+23)		62.39%
(-8.81%)		0.58145282
5/31/2024$875.00$25.715Put1,031351512145
(+71)		62.38%
(-8.68%)		-0.432232247
5/31/2024$875.00$35.547Call763277330231
(+134)		62.38%
(-8.93%)		0.568597368
5/31/2024$877.50$26.860Put131525744
(+44)		62.12%
(-9.30%)		-0.44475675
5/31/2024$877.50$34.226Call179828742
(+42)		62.38%
(-9.05%)		0.55569789
5/31/2024$880.00$28.075Put855357380225
(+56)		62.53%
(-9.01%)		-0.457716480
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
5/31/2024$880.00$32.942Call1,576947486338
(+92)		63.12%
(-8.70%)		0.542772533
5/31/2024$882.50$29.326Put33611516323
(+23)		62.39%
(-9.27%)		-0.470682155
5/31/2024$882.50$31.694Call2901489324
(+24)		61.97%
(-9.70%)		0.529842149
5/31/2024$885.00$30.653Put909272484246
(+28)		62.27%
(-9.52%)		-0.48405307
5/31/2024$885.00$30.483Call1,053483420214
(+68)		62.42%
(-9.37%)		0.516924465
5/31/2024$887.50$31.980Put118505433
(+33)		62.44%
(-9.49%)		-0.49697577
5/31/2024$887.50$29.309Call38915020339
(+39)		62.48%
(-9.45%)		0.504039180
5/31/2024$890.00$33.343Put864219537318
(+69)		62.16%
(-9.91%)		-0.50985307
5/31/2024$890.00$28.133Call1,021449423352
(+72)		62.48%
(-9.59%)		0.490787490
5/31/2024$895.00$36.176Put2087191262
(+29)		61.81%
(-10.55%)		-0.535387139
5/31/2024$895.00$25.966Call838379334192
(+68)		62.75%
(-9.61%)		0.465329372
5/31/2024$900.00$39.149Put415136144383
(+32)		62.56%
(-10.12%)		-0.560519199
5/31/2024$900.00$23.974Call3,9851,9471,5581130
(+453)		64.32%
(-8.51%)		0.4406851,650
5/31/2024$905.00$42.213Put3013 - 149
(+24)		62.86%
(-8.69%)		-0.58472513
5/31/2024$905.00$22.083Call330155100368
(+140)		62.86%
(-10.15%)		0.416159145
5/31/2024$910.00$45.453Put531618183
(+43)		61.62%
(-11.74%)		-0.60870923
5/31/2024$910.00$20.323Call996577252439
(+234)		62.99%
(-10.38%)		0.392262433
5/31/2024$915.00$48.872Put48335200
(+48)		63.26%
(-10.47%)		-0.63234218
5/31/2024$915.00$18.661Call549201213281
(+146)		63.97%
(-9.59%)		0.368722224
5/31/2024$920.00$52.362Put27511145
(+26)		63.49%
(-10.62%)		-0.65477723
5/31/2024$920.00$17.175Call548214192345
(+53)		63.17%
(-10.94%)		0.346744272
5/31/2024$925.00$55.966Put574 - 131
(+9)		63.75%
(-10.76%)		-0.6763557
5/31/2024$925.00$15.775Call726261237247
(+14)		63.65%
(-10.86%)		0.325248245
5/31/2024$930.00$59.619Put6242124
(+13)		64.03%
(-10.89%)		-0.69667710
5/31/2024$930.00$14.460Call574249195359
(+99)		64.17%
(-10.75%)		0.304327300
5/31/2024$935.00$63.489Put201347
(+19)		64.33%
(-11.02%)		-0.71673714
5/31/2024$935.00$13.291Call25610391179
(+11)		63.97%
(-11.29%)		0.285029160
5/31/2024$940.00$67.335Put3511593
(+33)		64.63%
(-11.15%)		-0.73519422
5/31/2024$940.00$12.193Call31986153209
(+35)		64.59%
(-11.19%)		0.266342152
5/31/2024$945.00$71.328Put21150
(+10)		64.96%
(-11.28%)		-0.7530132
5/31/2024$945.00$11.165Call21213047244
(+39)		65.07%
(-11.17%)		0.248326108
5/31/2024$950.00$75.468Put5061642
(+9)		65.31%
(-11.39%)		-0.77014931
5/31/2024$950.00$10.255Call2,8871,2301,265863
(+301)		65.21%
(-10.56%)		0.231868974
5/31/2024$955.00$79.557Put2 - 240
(+25)		65.66%
(-11.52%)		-0.7857772
5/31/2024$955.00$9.404Call2179773152
(+38)		65.66%
(-11.28%)		0.216055107
5/31/2024$960.00$83.779Put3 - 133
(+10)		66.02%
(-11.65%)		-0.8007643
5/31/2024$960.00$8.608Call675326226352
(+214)		65.98%
(-11.69%)		0.200915246
5/31/2024$965.00$88.136Put42 - 41
(+33)		65.95%
(-12.21%)		-0.8150813
5/31/2024$965.00$7.906Call2028358162
(+65)		65.61%
(-12.55%)		0.1871990
5/31/2024$970.00$92.418Put2 - - 43
(+32)		66.78%
(-11.89%)		-0.8280432
5/31/2024$970.00$7.239Call432197157412
(+207)		66.79%
(-11.89%)		0.173862234
5/31/2024$975.00$96.891Put72127
(+21)		67.18%
(-12.01%)		-0.8406276
5/31/2024$975.00$6.650Call424132103200
(+57)		67.17%
(-12.02%)		0.161814136
5/31/2024$980.00$101.348Put21 - 9
(+0)		67.58%
(-12.14%)		-0.8521762
5/31/2024$980.00$6.090Call328144115220
(+23)		67.51%
(-12.20%)		0.150152138
5/31/2024$985.00$105.782Put2 - 235
(+30)		67.98%
(-12.27%)		-0.8627622
5/31/2024$985.00$5.598Call1417223236
(+136)		67.98%
(-12.27%)		0.13965972
5/31/2024$990.00$110.328Put3 - - 15
(+7)		68.39%
(-12.40%)		-0.8728243
5/31/2024$990.00$5.130Call25813066143
(+29)		68.40%
(-12.39%)		0.12952125
5/31/2024$995.00$4.710Call1587438119
(+17)		68.82%
(-12.66%)		0.12025110
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
5/31/2024$1,000.00$119.536Put63 - 87
(+23)		67.72%
(-14.18%)		-0.890924
5/31/2024$1,000.00$4.326Call3,0821,5927801607
(+403)		68.68%
(-13.85%)		0.1116351,086
5/31/2024$1,005.00$3.983Call1692136166
(+11)		69.67%
(-12.78%)		0.10377852
5/31/2024$1,010.00$3.662Call2025359204
(+43)		69.57%
(-13.46%)		0.09634293
5/31/2024$1,015.00$133.667Put3 - - 5
(+0)		70.56%
(-13.03%)		-0.9136683
5/31/2024$1,015.00$3.363Call875126136
(+33)		70.56%
(-13.03%)		0.08931739
5/31/2024$1,020.00$3.095Call5383750690
(+135)		70.13%
(-14.03%)		0.082929104
5/31/2024$1,025.00$2.855Call6946667682
(+136)		71.45%
(-13.30%)		0.07712298
5/31/2024$1,030.00$2.627Call1053933190
(+124)		70.51%
(-14.82%)		0.07153975
5/31/2024$1,035.00$2.426Call491717134
(+4)		72.36%
(-13.56%)		0.06655835
5/31/2024$1,040.00$2.235Call1316436943
(+285)		71.37%
(-15.13%)		0.06176880
5/31/2024$1,045.00$2.067Call1043441135
(+23)		73.02%
(-14.07%)		0.05750545
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:SMCI) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
President Biden just made a shocking move
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media