Free Trial

Super Micro Computer (SMCI) Options Chain & Prices

→ You need to know these two things about AI stocks ASAP… (From InvestorPlace) (Ad)
Free SMCI Stock Alerts
$830.35
+47.65 (+6.09%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

SMCI Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/10/2024$665.00$1.425Put842446153
(+26)		71.29%
(-2.47%)		-0.04444419
5/10/2024$665.00$119.942Call14 - - 1
(+0)		71.29%
(-2.47%)		0.9558525
5/10/2024$667.50$1.475Put7 - 439
(+4)		70.44%
(-2.53%)		-0.0462615
5/10/2024$670.00$1.550Put516182112375
(+51)		69.81%
(-3.16%)		-0.04864111
5/10/2024$670.00$115.073Call11 - 4
(+0)		69.81%
(-4.15%)		0.9516631
5/10/2024$672.50$1.600Put285946
(+35)		69.74%
(-2.25%)		-0.05053816
5/10/2024$675.00$1.750Put7684481
(+32)		68.86%
(-4.08%)		-0.0545756
5/10/2024$675.00$110.278Call1 - - 1
(+1)		68.86%
(-4.08%)		0.9457441
5/10/2024$677.50$1.875Put276784
(+10)		67.92%
(-4.76%)		-0.05810717
5/10/2024$680.00$2.025Put872249396925
(+27)		68.22%
(-4.39%)		-0.06217391
5/10/2024$680.00$105.558Call9 - 416
(+1)		68.29%
(-4.27%)		0.9381554
5/10/2024$682.50$2.250Put37141169
(+30)		68.53%
(-3.64%)		-0.06769818
5/10/2024$685.00$2.350Put88192598
(+1)		67.81%
(-4.31%)		-0.0708641
5/10/2024$685.00$100.888Call14 - - 1
(+1)		67.81%
(-4.31%)		0.9294785
5/10/2024$687.50$2.425Put179229
(+14)		66.88%
(-5.16%)		-0.07361913
5/10/2024$690.00$2.550Put1925149265
(+18)		66.52%
(-5.97%)		-0.07739192
5/10/2024$692.50$2.775Put224442
(+12)		66.19%
(-4.96%)		-0.08307313
5/10/2024$692.50$93.820Call6 - 620
(+4)		66.19%
(-4.96%)		0.9172913
5/10/2024$695.00$2.974Put1892221220
(+57)		65.96%
(-5.39%)		-0.08832672
5/10/2024$695.00$91.523Call3127
(+1)		65.90%
(-5.45%)		0.9120473
5/10/2024$697.50$3.199Put3331216
(+5)		64.58%
(-6.87%)		-0.09406219
5/10/2024$697.50$89.250Call4 - 49
(+0)		65.68%
(-5.77%)		0.9063221
5/10/2024$700.00$3.449Put1,294300408733
(+58)		65.39%
(-5.56%)		-0.100258520
5/10/2024$700.00$87.002Call102189201
(+62)		65.51%
(-5.81%)		0.90013862
5/10/2024$702.50$3.649Put336817
(-1)		65.00%
(-6.24%)		-0.10566623
5/10/2024$705.00$3.949Put2742715214
(-11)		64.93%
(-6.02%)		-0.112786112
5/10/2024$705.00$82.506Call4 - 453
(+0)		64.93%
(-6.02%)		0.8876374
5/10/2024$707.50$4.250Put28161039
(+2)		64.67%
(-5.75%)		-0.11994124
5/10/2024$707.50$80.310Call11 - 30
(+1)		64.78%
(-5.65%)		0.8804961
5/10/2024$710.00$4.499Put1123931163
(+38)		63.80%
(-6.59%)		-0.12634291
5/10/2024$710.00$78.061Call41 - 40207
(+41)		64.31%
(-6.47%)		0.874113
5/10/2024$712.50$4.849Put4535360
(+6)		64.21%
(-6.48%)		-0.1343412
5/10/2024$712.50$75.913Call61518
(-1)		64.21%
(-6.48%)		0.8661293
5/10/2024$715.00$5.196Put101413374
(+6)		63.23%
(-6.84%)		-0.14233349
5/10/2024$715.00$73.763Call622 - 99
(+20)		64.02%
(-6.06%)		0.85815636
5/10/2024$717.50$5.602Put97414377
(+21)		63.72%
(-6.75%)		-0.15118144
5/10/2024$717.50$71.671Call11 - 18
(+9)		63.97%
(-6.50%)		0.8493271
5/10/2024$720.00$5.949Put24241110197
(+44)		63.60%
(-6.80%)		-0.159276131
5/10/2024$720.00$69.520Call2215596
(+20)		63.61%
(-6.71%)		0.8412516
5/10/2024$722.50$6.400Put3214442
(+5)		63.57%
(-6.53%)		-0.16879216
You need to know these two things about AI stocks ASAP… (Ad)

For 40 years, he's been known as one of the world's most bullish investors. Forbes even referred to him a "perma bull"... But he just shocked the world by issuing a massive bear warning about AI stocks.

Go here now for this breaking story.
5/10/2024$722.50$67.473Call64256
(+12)		63.57%
(-6.53%)		0.8317556
5/10/2024$725.00$6.846Put1855656147
(+56)		63.41%
(-6.73%)		-0.178271102
5/10/2024$725.00$65.421Call52272279
(-3)		57.15%
(-11.80%)		0.82230231
5/10/2024$727.50$7.299Put7664046
(+13)		63.20%
(-6.71%)		-0.18788521
5/10/2024$727.50$63.376Call63328
(+13)		63.20%
(-6.71%)		0.8127126
5/10/2024$730.00$7.800Put2058969142
(+7)		63.87%
(-5.94%)		-0.198114121
5/10/2024$730.00$61.378Call803539271
(+43)		63.06%
(-6.69%)		0.8025141
5/10/2024$732.50$8.347Put16082889
(+73)		63.58%
(-6.45%)		-0.20888744
5/10/2024$732.50$59.427Call71531
(+1)		62.99%
(-7.04%)		0.7917647
5/10/2024$735.00$8.993Put168915067
(+11)		63.25%
(-6.47%)		-0.22068589
5/10/2024$735.00$57.574Call93172095
(+19)		63.14%
(-4.10%)		0.77999733
5/10/2024$737.50$9.574Put41112389
(+22)		62.99%
(-7.03%)		-0.23183527
5/10/2024$737.50$55.657Call199577
(+38)		62.99%
(-7.03%)		0.76887913
5/10/2024$740.00$10.153Put1,232389639512
(+25)		62.03%
(-7.87%)		-0.243031230
5/10/2024$740.00$53.737Call1619049107
(-35)		62.74%
(-7.01%)		0.75771863
5/10/2024$742.50$10.956Put43181852
(+11)		62.32%
(-7.39%)		-0.25620628
5/10/2024$742.50$52.041Call94348
(+17)		63.06%
(-6.64%)		0.7445758
5/10/2024$745.00$11.607Put2723418398
(+30)		62.85%
(-6.79%)		-0.26808966
5/10/2024$745.00$50.193Call3619699
(+25)		62.85%
(-3.84%)		0.7327325
5/10/2024$747.50$12.285Put4591321
(+6)		62.64%
(-6.94%)		-0.28026723
5/10/2024$747.50$48.373Call2114749
(+0)		62.64%
(-6.94%)		0.72059116
5/10/2024$750.00$12.990Put1,6101,042289502
(+10)		62.46%
(-7.14%)		-0.29272439
5/10/2024$750.00$46.579Call30118152503
(+89)		62.54%
(-7.01%)		0.708179146
5/10/2024$752.50$13.908Put72172244
(+13)		62.93%
(-6.50%)		-0.30661355
5/10/2024$752.50$44.998Call2713671
(+13)		62.66%
(-6.99%)		0.69432915
5/10/2024$755.00$14.734Put120405364
(-3)		62.57%
(-6.82%)		-0.31989771
5/10/2024$755.00$43.325Call6812483
(+8)		62.57%
(-6.82%)		0.68108923
5/10/2024$757.50$15.682Put80412353
(+23)		62.71%
(-6.71%)		-0.33384751
5/10/2024$757.50$41.773Call2395123
(+51)		62.71%
(-6.59%)		0.66718419
5/10/2024$760.00$16.644Put1927156280
(+33)		62.79%
(-6.67%)		-0.347824124
5/10/2024$760.00$40.236Call1887764372
(+19)		62.10%
(-6.91%)		0.653255117
5/10/2024$762.50$17.513Put134542553
(+20)		62.55%
(-6.72%)		-0.36141842
5/10/2024$762.50$38.605Call3720486
(+21)		62.55%
(-6.72%)		0.63971523
5/10/2024$765.00$18.688Put1813437159
(+20)		65.17%
(-4.07%)		-0.37617566
5/10/2024$765.00$37.281Call129424579
(+30)		62.97%
(-5.54%)		0.62500668
5/10/2024$767.50$19.519Put14164707
(+7)		62.46%
(-6.81%)		-0.38979558
5/10/2024$767.50$35.612Call237413
(+13)		62.46%
(-6.81%)		0.61144710
5/10/2024$770.00$20.793Put409108156164
(+10)		62.39%
(-6.85%)		-0.404666177
5/10/2024$770.00$34.386Call400193118332
(+80)		62.39%
(-4.89%)		0.596625186
5/10/2024$775.00$23.002Put464156222101
(+21)		62.95%
(-6.20%)		-0.43347194
5/10/2024$775.00$31.595Call24314366134
(+38)		62.73%
(-6.42%)		0.567941138
5/10/2024$780.00$25.295Put905321350190
(-4)		62.93%
(-6.12%)		-0.462577395
5/10/2024$780.00$28.886Call968471390151
(+58)		62.39%
(-6.80%)		0.53897461
5/10/2024$785.00$27.906Put42915417542
(+2)		62.01%
(-7.19%)		-0.491791211
5/10/2024$785.00$26.496Call1,011518308109
(+57)		63.08%
(-6.12%)		0.509891382
5/10/2024$790.00$30.667Put408183112115
(+2)		62.55%
(-6.71%)		-0.52076233
5/10/2024$790.00$24.254Call67230524393
(-18)		62.87%
(-5.92%)		0.481061361
5/10/2024$795.00$33.658Put218687559
(-1)		63.13%
(-6.45%)		-0.549066140
5/10/2024$795.00$22.243Call56427022586
(+42)		63.70%
(-4.47%)		0.4529238
5/10/2024$800.00$36.666Put33210188267
(+23)		63.18%
(-6.23%)		-0.577178214
You need to know these two things about AI stocks ASAP… (Ad)

For 40 years, he's been known as one of the world's most bullish investors. Forbes even referred to him a "perma bull"... But he just shocked the world by issuing a massive bear warning about AI stocks.

Go here now for this breaking story.
5/10/2024$800.00$20.247Call2,6621,0171,190898
(+269)		62.76%
(-6.61%)		0.4249491,126
5/10/2024$805.00$39.933Put301543
(+0)		63.52%
(-5.91%)		-0.60407819
5/10/2024$805.00$18.509Call287908588
(+10)		63.52%
(-6.48%)		0.3982139
5/10/2024$810.00$43.134Put133377196
(+22)		63.39%
(-6.27%)		-0.63126762
5/10/2024$810.00$16.705Call539106162130
(+24)		63.39%
(-6.27%)		0.371196223
5/10/2024$815.00$46.702Put51275
(+0)		63.85%
(-5.90%)		-0.6560915
5/10/2024$815.00$15.267Call215949458
(+8)		63.77%
(-5.97%)		0.346528128
5/10/2024$820.00$50.180Put2011135
(+0)		63.79%
(-6.34%)		-0.6814518
5/10/2024$820.00$13.739Call472169121118
(+33)		63.67%
(-6.46%)		0.321366235
5/10/2024$825.00$53.932Put101374
(+2)		64.13%
(-5.97%)		-0.7045168
5/10/2024$825.00$12.483Call2368978257
(+38)		64.13%
(-5.80%)		0.298472166
5/10/2024$830.00$57.721Put2620 - 49
(+0)		64.29%
(-5.71%)		-0.72711715
5/10/2024$830.00$11.263Call640275220196
(+31)		63.89%
(-6.70%)		0.276064166
5/10/2024$835.00$61.714Put15 - 159
(+0)		64.76%
(-6.22%)		-0.74749410
5/10/2024$835.00$10.248Call2753746220
(-1)		64.39%
(-6.64%)		0.25585798
5/10/2024$840.00$65.726Put351 - 46
(+7)		65.01%
(-6.27%)		-0.76749413
5/10/2024$840.00$9.250Call989413426111
(+46)		65.27%
(-5.92%)		0.236047220
5/10/2024$845.00$69.835Put10 - 218
(-2)		65.29%
(-6.35%)		-0.7862646
5/10/2024$845.00$8.348Call107433252
(+14)		65.29%
(-6.35%)		0.21747374
5/10/2024$850.00$74.146Put37113141
(+3)		66.92%
(-5.12%)		-0.8022322
5/10/2024$850.00$7.650Call2,1541,158695649
(+133)		65.63%
(-6.23%)		0.201656768
5/10/2024$855.00$78.402Put12 - - 54
(+2)		66.98%
(-5.32%)		-0.8187563
5/10/2024$855.00$6.895Call353976193
(+0)		66.09%
(-6.22%)		0.185321165
5/10/2024$860.00$82.766Put62 - 107
(+22)		66.68%
(-6.13%)		-0.8336416
5/10/2024$860.00$6.247Call534268126121
(+0)		66.68%
(-6.13%)		0.170615283
5/10/2024$865.00$87.178Put101551
(+1)		67.06%
(-6.32%)		-0.8476899
5/10/2024$865.00$5.646Call2796263106
(+7)		67.06%
(-6.32%)		0.156752151
5/10/2024$870.00$91.740Put8 - - 114
(+1)		67.83%
(-6.38%)		-0.8591675
5/10/2024$870.00$5.197Call1432873176
(+26)		67.02%
(-7.19%)		0.14540386
5/10/2024$875.00$96.254Put151 - 53
(+1)		68.21%
(-6.26%)		-0.8713017
5/10/2024$875.00$4.698Call2789463143
(+27)		68.21%
(-6.26%)		0.133447174
5/10/2024$880.00$100.723Put22 - 79
(-2)		68.15%
(-7.11%)		-0.8842712
5/10/2024$880.00$4.150Call409154203196
(+59)		68.15%
(-7.89%)		0.120726202
5/10/2024$885.00$3.899Call803722113
(+8)		68.78%
(-7.09%)		0.11325161
5/10/2024$890.00$110.193Put31278
(+3)		70.04%
(-6.44%)		-0.9000463
5/10/2024$890.00$3.599Call278121110150
(+6)		69.00%
(-7.48%)		0.10513128
5/10/2024$895.00$114.860Put4 - - 55
(+0)		70.39%
(-6.78%)		-0.9091142
5/10/2024$895.00$3.249Call75231867
(+11)		70.39%
(-6.78%)		0.09624437
5/10/2024$900.00$119.598Put15 - 293
(+6)		70.98%
(-6.48%)		-0.91666211
5/10/2024$900.00$2.974Call2,1248526971705
(+719)		70.25%
(-7.82%)		0.088833994
5/10/2024$905.00$2.749Call53131597
(+17)		71.73%
(-6.63%)		0.08250337
5/10/2024$910.00$2.574Call2773742283
(+10)		72.05%
(-7.28%)		0.077275106
5/10/2024$915.00$2.325Call90413648
(-1)		72.99%
(-7.23%)		0.0706760
5/10/2024$920.00$2.199Call154604183
(+13)		74.05%
(-6.83%)		0.06665779
5/10/2024$925.00$1.925Call774712107
(+20)		73.88%
(-7.73%)		0.05965349
5/10/2024$930.00$148.488Put2 - - 26
(-1)		74.51%
(-8.12%)		-0.9509642
5/10/2024$930.00$1.775Call26312612580
(+1)		75.20%
(-6.31%)		0.0552956
5/10/2024$935.00$1.600Call3218976
(+30)		74.80%
(-8.42%)		0.05043523
5/10/2024$940.00$158.266Put10 - - 41
(-1)		75.89%
(-8.23%)		-0.9586051
5/10/2024$940.00$1.525Call1965811675
(+30)		75.89%
(-8.23%)		0.04783954
You need to know these two things about AI stocks ASAP… (Ad)

For 40 years, he's been known as one of the world's most bullish investors. Forbes even referred to him a "perma bull"... But he just shocked the world by issuing a massive bear warning about AI stocks.

Go here now for this breaking story.
5/10/2024$945.00$163.114Put10 - - 31
(+0)		75.91%
(-8.62%)		-0.9635911
5/10/2024$945.00$1.350Call51161548
(-1)		76.20%
(-7.88%)		0.04307434
5/10/2024$950.00$168.072Put1 - - 38
(+0)		77.09%
(-7.75%)		-0.9654871
5/10/2024$950.00$1.300Call543192185369
(-5)		76.51%
(-8.33%)		0.04117271
5/10/2024$955.00$1.050Call2616988
(+6)		75.90%
(-9.09%)		0.03467418
5/10/2024$960.00$177.905Put1 - 114
(+0)		78.14%
(-7.98%)		-0.9716461
5/10/2024$960.00$1.100Call5611362
(+4)		78.14%
(-7.98%)		0.0352320
5/10/2024$965.00$1.000Call2819672
(+9)		78.50%
(-8.40%)		0.03231221
5/10/2024$970.00$0.850Call3071772
(+4)		81.28%
(-7.16%)		0.02819826
5/10/2024$975.00$0.800Call4910667
(+12)		78.80%
(-10.88%)		0.02651731
5/10/2024$980.00$0.750Call132866152
(+10)		79.53%
(-9.97%)		0.02486836
5/10/2024$985.00$0.700Call50222583
(+11)		80.19%
(-10.19%)		0.02324720
5/10/2024$990.00$0.850Call382311118
(-7)		83.11%
(-8.42%)		0.0264722
5/10/2024$995.00$0.675Call71242879
(+21)		83.96%
(-7.40%)		0.02194132
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 5/6/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
AI “wealth window” is closing June 25th
Paradigm Press
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Elon to Transform U.S. Economy?
Porter & Company
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity