Super Micro Computer (SMCI) Options Chain & Prices

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)

Free smci Stock Alerts

$928.48

-31.60 (-3.29%)

(As of 04/18/2024 ET)

Compare

SMCI Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/19/2024	$745.00	$0.211	Put	26	3	3	88 (-1)	173.95% (+45.87%)	-0.007661	6
4/19/2024	$750.00	$0.237	Put	283	121	92	1175 (+2)	184.34% (+47.92%)	-0.008608	71
4/19/2024	$755.00	$0.267	Put	35	2	7	612 (-1)	169.39% (+32.91%)	-0.009679	20
4/19/2024	$760.00	$0.300	Put	80	8	30	1253 (+21)	167.14% (+33.79%)	-0.010892	48
4/19/2024	$760.00	$168.262	Call	3	1	1	91 (-7)	167.14% (+42.00%)	0.989226	3
4/19/2024	$765.00	$0.346	Put	26	2	4	250 (+14)	165.76% (+41.56%)	-0.012445	10
Get the Latest News and Ratings for SMCI and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Super Micro Computer and its competitors with MarketBeat's FREE daily newsletter.
4/19/2024	$765.00	$163.301	Call	1	-	1	1 (+0)	164.92% (+40.72%)	0.987856	1
4/19/2024	$770.00	$0.390	Put	79	8	23	893 (+18)	163.52% (+40.26%)	-0.014	27
4/19/2024	$775.00	$0.432	Put	77	22	14	465 (+4)	164.87% (+42.52%)	-0.015578	23
4/19/2024	$775.00	$153.396	Call	1	-	1	2 (+0)	160.52% (+38.17%)	0.984543	1
4/19/2024	$780.00	$0.488	Put	93	26	16	785 (-1)	158.36% (+36.91%)	-0.017577	41
4/19/2024	$780.00	$148.453	Call	1	-	-	82 (+0)	158.36% (+36.90%)	0.982544	1
4/19/2024	$785.00	$0.561	Put	15	5	7	213 (-30)	156.96% (+26.91%)	-0.020017	12
4/19/2024	$790.00	$0.627	Put	84	68	4	654 (-47)	154.12% (+34.40%)	-0.022413	23
4/19/2024	$795.00	$0.720	Put	187	58	119	344 (-26)	152.72% (+33.83%)	-0.025487	44
4/19/2024	$800.00	$0.808	Put	1,401	385	578	3098 (-189)	154.50% (+29.20%)	-0.028651	409
4/19/2024	$800.00	$128.776	Call	58	36	15	397 (+2)	149.99% (+18.54%)	0.971472	24
4/19/2024	$805.00	$0.919	Put	71	15	11	243 (-12)	148.63% (+31.35%)	-0.032414	37
4/19/2024	$805.00	$123.888	Call	2	-	-	4 (+0)	147.97% (+30.69%)	0.96771	1
4/19/2024	$810.00	$1.054	Put	188	136	36	554 (-38)	146.58% (+24.94%)	-0.036764	41
4/19/2024	$810.00	$119.016	Call	3	2	-	70 (-9)	145.99% (+29.48%)	0.963435	2
4/19/2024	$815.00	$1.193	Put	149	62	27	342 (+14)	142.96% (+27.20%)	-0.041548	83
4/19/2024	$820.00	$1.366	Put	708	488	136	1092 (-72)	140.73% (+23.86%)	-0.047031	161
4/19/2024	$820.00	$109.332	Call	2	1	-	91 (+0)	142.14% (+27.11%)	0.953076	2
4/19/2024	$825.00	$1.555	Put	207	81	60	403 (-20)	140.27% (+24.57%)	-0.053301	97
4/19/2024	$830.00	$1.778	Put	435	107	114	1718 (-22)	138.60% (+24.88%)	-0.060382	166
4/19/2024	$830.00	$99.751	Call	2	2	-	306 (-1)	138.46% (+24.82%)	0.939751	1
4/19/2024	$835.00	$2.034	Put	669	373	261	903 (+243)	135.60% (+22.60%)	-0.068133	137
4/19/2024	$840.00	$2.332	Put	965	577	201	2555 (-53)	133.74% (+22.95%)	-0.07744	240
4/19/2024	$845.00	$2.674	Put	325	47	71	208 (-4)	132.42% (+21.62%)	-0.087649	104
4/19/2024	$850.00	$3.067	Put	2,602	1,093	984	1710 (-140)	131.49% (+22.21%)	-0.099129	871
4/19/2024	$850.00	$81.042	Call	105	64	39	155 (-16)	131.77% (+20.56%)	0.901021	35
4/19/2024	$855.00	$3.521	Put	342	98	53	279 (+77)	127.39% (+17.70%)	-0.112018	141
4/19/2024	$860.00	$4.042	Put	702	374	208	679 (-5)	128.59% (+18.86%)	-0.126424	240
4/19/2024	$860.00	$72.413	Call	3	1	-	267 (+2)	129.09% (+18.92%)	0.874639	2
4/19/2024	$865.00	$4.642	Put	315	188	48	364 (+71)	126.46% (+16.77%)	-0.142471	145
4/19/2024	$865.00	$67.619	Call	2	-	2	24 (+0)	127.49% (+17.80%)	0.857697	2
4/19/2024	$870.00	$5.330	Put	974	218	279	732 (+6)	125.75% (+16.14%)	-0.160267	311
4/19/2024	$870.00	$63.683	Call	4	3	1	344 (-2)	126.42% (+17.17%)	0.841202	4
4/19/2024	$875.00	$6.117	Put	1,152	254	164	530 (+48)	124.14% (+17.08%)	-0.179883	339
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (Ad) You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better. Click here to find out that this 8,788% cryptocurrency is.
4/19/2024	$875.00	$59.095	Call	23	2	-	118 (+2)	125.08% (+16.25%)	0.820304	7
4/19/2024	$880.00	$7.016	Put	988	394	281	2714 (+118)	124.04% (+16.78%)	-0.201399	355
4/19/2024	$880.00	$54.995	Call	38	3	5	212 (-11)	124.03% (+15.58%)	0.798801	14
4/19/2024	$885.00	$7.954	Put	353	138	101	261 (-5)	123.64% (+15.53%)	-0.222822	141
4/19/2024	$885.00	$51.355	Call	1	-	-	54 (+2)	123.16% (+18.03%)	0.777327	1
4/19/2024	$890.00	$9.199	Put	746	259	184	2802 (-1)	122.39% (+14.35%)	-0.250132	271
4/19/2024	$890.00	$47.178	Call	43	2	9	195 (+9)	122.27% (+14.47%)	0.750095	11
4/19/2024	$895.00	$10.508	Put	335	85	136	261 (+99)	119.57% (+13.93%)	-0.277262	148
4/19/2024	$895.00	$43.487	Call	6	-	3	93 (-1)	121.58% (+14.05%)	0.722982	3
4/19/2024	$900.00	$11.979	Put	3,847	1,429	1,427	2594 (+822)	121.85% (+15.01%)	-0.306087	1,642
4/19/2024	$900.00	$40.245	Call	234	28	47	797 (-58)	118.17% (+10.88%)	0.69667	86
4/19/2024	$905.00	$13.621	Put	305	43	136	297 (+104)	121.26% (+15.43%)	-0.33642	115
4/19/2024	$905.00	$36.600	Call	8	3	1	135 (-6)	120.58% (+13.50%)	0.663866	8
4/19/2024	$910.00	$15.445	Put	833	131	87	821 (+46)	119.03% (+12.34%)	-0.368019	324
4/19/2024	$910.00	$33.424	Call	116	8	5	716 (-29)	125.67% (+18.75%)	0.632291	22
4/19/2024	$912.50	$16.428	Put	271	100	85	260 (+138)	120.19% (+14.22%)	-0.38421	90
4/19/2024	$912.50	$31.907	Call	28	2	5	103 (-9)	120.19% (+13.35%)	0.616114	9
4/19/2024	$915.00	$17.458	Put	699	169	51	317 (-32)	123.86% (+18.30%)	-0.400604	209
4/19/2024	$915.00	$30.437	Call	43	1	11	239 (-3)	113.83% (+7.04%)	0.599734	13
4/19/2024	$917.50	$18.536	Put	153	49	81	147 (+8)	120.13% (+13.67%)	-0.417161	80
4/19/2024	$917.50	$29.235	Call	20	13	6	108 (-3)	119.97% (+13.24%)	0.586007	14
4/19/2024	$920.00	$19.664	Put	976	349	456	835 (-22)	121.50% (+16.24%)	-0.43384	485
4/19/2024	$920.00	$27.853	Call	278	49	58	538 (-31)	118.48% (+11.79%)	0.569349	121
4/19/2024	$922.50	$20.841	Put	164	81	61	118 (-11)	120.16% (+13.50%)	-0.450599	72
4/19/2024	$922.50	$26.319	Call	28	17	6	93 (-4)	120.16% (+13.50%)	0.549782	27
4/19/2024	$925.00	$21.834	Put	538	187	226	1257 (+23)	120.07% (+14.78%)	-0.464479	264
4/19/2024	$925.00	$25.045	Call	199	108	56	270 (-65)	121.81% (+14.44%)	0.533004	104
4/19/2024	$927.50	$23.341	Put	213	85	100	101 (+10)	120.19% (+13.57%)	-0.484169	108
4/19/2024	$927.50	$23.819	Call	120	71	43	54 (-5)	121.47% (+14.85%)	0.516241	65
4/19/2024	$930.00	$24.665	Put	829	356	353	1168 (-134)	117.66% (+11.53%)	-0.500893	414
4/19/2024	$930.00	$22.642	Call	514	237	183	522 (-45)	120.38% (+13.77%)	0.499533	227
4/19/2024	$932.50	$26.037	Put	201	107	84	155 (+33)	118.44% (+11.83%)	-0.517522	99
4/19/2024	$932.50	$21.678	Call	175	68	62	114 (+0)	121.25% (+14.63%)	0.485653	67
4/19/2024	$935.00	$27.456	Put	367	131	193	326 (+8)	120.88% (+14.26%)	-0.534015	196
4/19/2024	$935.00	$20.432	Call	235	69	103	273 (-15)	120.81% (+14.19%)	0.466444	139
4/19/2024	$937.50	$28.922	Put	167	72	73	101 (+37)	120.72% (+14.08%)	-0.550329	133
4/19/2024	$937.50	$19.398	Call	263	102	138	106 (+32)	121.12% (+14.48%)	0.450145	152
4/19/2024	$940.00	$30.435	Put	801	339	307	825 (+145)	121.59% (+14.77%)	-0.566432	476
4/19/2024	$940.00	$18.410	Call	971	397	405	477 (-12)	121.83% (+15.16%)	0.434064	453
4/19/2024	$942.50	$31.992	Put	534	220	284	55 (+30)	121.69% (+14.98%)	-0.582283	169
4/19/2024	$942.50	$17.467	Call	286	141	126	138 (-16)	121.98% (+15.27%)	0.418228	129
4/19/2024	$945.00	$33.594	Put	377	201	135	167 (+57)	122.02% (+15.27%)	-0.597862	204
4/19/2024	$945.00	$16.568	Call	694	210	208	451 (-31)	122.31% (+14.97%)	0.402667	286
4/19/2024	$947.50	$35.237	Put	481	204	264	54 (+25)	122.37% (+15.57%)	-0.613138	134
4/19/2024	$947.50	$15.711	Call	157	87	64	77 (-20)	123.18% (+16.37%)	0.38741	88
4/19/2024	$950.00	$36.923	Put	1,402	664	604	759 (+160)	119.65% (+15.66%)	-0.62808	697
4/19/2024	$950.00	$14.895	Call	2,955	819	1,717	1808 (+42)	122.03% (+15.85%)	0.372486	905
4/19/2024	$952.50	$38.649	Put	207	77	104	88 (+17)	123.16% (+16.59%)	-0.642667	120
4/19/2024	$952.50	$14.121	Call	127	53	40	70 (-18)	123.16% (+16.22%)	0.357916	70
4/19/2024	$955.00	$40.414	Put	421	215	123	249 (+74)	123.60% (+17.58%)	-0.656887	243
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (Ad) You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better. Click here to find out that this 8,788% cryptocurrency is.
4/19/2024	$955.00	$13.385	Call	381	198	118	159 (+16)	123.59% (+18.70%)	0.343715	191
4/19/2024	$957.50	$42.215	Put	129	43	76	117 (+25)	122.48% (+14.93%)	-0.670725	88
4/19/2024	$957.50	$12.686	Call	308	144	143	211 (+78)	124.05% (+16.94%)	0.329895	127
4/19/2024	$960.00	$44.053	Put	667	317	235	1425 (+793)	124.45% (+16.92%)	-0.684165	302
4/19/2024	$960.00	$12.022	Call	986	361	404	662 (+84)	125.01% (+15.35%)	0.316471	555
4/19/2024	$962.50	$45.925	Put	152	90	58	80 (+36)	125.08% (+17.78%)	-0.697196	95
4/19/2024	$962.50	$11.394	Call	428	217	134	152 (+14)	125.02% (+17.72%)	0.303457	196
4/19/2024	$965.00	$47.831	Put	269	95	111	502 (+459)	125.54% (+18.41%)	-0.709812	143
4/19/2024	$965.00	$10.799	Call	774	264	355	233 (+45)	124.10% (+16.27%)	0.290859	389
4/19/2024	$967.50	$49.768	Put	101	55	45	86 (+51)	121.34% (+13.81%)	-0.722013	64
4/19/2024	$967.50	$10.235	Call	270	115	122	73 (+34)	125.50% (+17.72%)	0.278677	144
4/19/2024	$970.00	$51.735	Put	203	45	58	428 (+258)	126.63% (+18.98%)	-0.7338	94
4/19/2024	$970.00	$9.701	Call	685	289	233	443 (+40)	126.72% (+18.95%)	0.266909	362
4/19/2024	$972.50	$53.730	Put	16	15	1	47 (+24)	127.20% (+19.42%)	-0.745167	13
4/19/2024	$972.50	$9.266	Call	168	76	73	82 (+0)	126.97% (+19.19%)	0.257281	91
4/19/2024	$975.00	$55.393	Put	193	48	45	276 (+210)	127.56% (+19.64%)	-0.754293	110
4/19/2024	$975.00	$8.717	Call	828	388	303	411 (-103)	127.96% (+20.78%)	0.244626	286
4/19/2024	$977.50	$57.803	Put	26	5	15	57 (+36)	128.39% (+20.33%)	-0.766649	17
4/19/2024	$977.50	$8.266	Call	110	52	35	107 (-13)	127.51% (+19.45%)	0.234109	68
4/19/2024	$980.00	$59.877	Put	296	140	82	377 (+126)	129.01% (+20.79%)	-0.776779	82
4/19/2024	$980.00	$7.900	Call	1,747	710	732	855 (+217)	128.46% (+18.63%)	0.225543	734
4/19/2024	$982.50	$61.974	Put	8	7	1	60 (+47)	129.64% (+21.27%)	-0.786512	3
4/19/2024	$982.50	$7.435	Call	135	91	28	124 (+72)	129.64% (+21.41%)	0.214281	63
4/19/2024	$985.00	$64.094	Put	29	11	8	94 (+72)	130.29% (+21.75%)	-0.795856	15
4/19/2024	$985.00	$7.053	Call	851	232	378	335 (+71)	129.10% (+20.30%)	0.204954	252
4/19/2024	$987.50	$66.234	Put	3	1	2	53 (+52)	130.94% (+22.23%)	-0.804815	3
4/19/2024	$987.50	$6.692	Call	122	73	44	131 (+2)	130.31% (+21.93%)	0.196012	63
4/19/2024	$990.00	$68.394	Put	143	19	33	306 (+107)	127.20% (+18.30%)	-0.813396	65
4/19/2024	$990.00	$6.352	Call	1,920	876	746	642 (-42)	130.71% (+20.16%)	0.187445	477
4/19/2024	$992.50	$70.193	Put	2	-	2	22 (+18)	132.09% (+23.02%)	-0.820141	2
4/19/2024	$992.50	$6.030	Call	44	13	22	162 (+26)	131.09% (+23.50%)	0.179242	31
4/19/2024	$995.00	$72.771	Put	3	2	-	49 (+42)	132.98% (+23.71%)	-0.829482	3
4/19/2024	$995.00	$5.726	Call	279	72	153	196 (+45)	132.98% (+24.01%)	0.171388	108
4/19/2024	$997.50	$74.600	Put	6	-	-	36 (+36)	133.49% (+24.03%)	-0.83562	3
4/19/2024	$997.50	$5.438	Call	89	21	24	134 (+55)	133.07% (+23.60%)	0.163872	39
4/19/2024	$1,000.00	$76.827	Put	115	42	14	841 (+101)	134.20% (+26.61%)	-0.842863	53
4/19/2024	$1,000.00	$5.211	Call	4,065	1,629	1,433	3578 (+167)	131.72% (+21.90%)	0.157851	1,660
4/19/2024	$1,002.50	$79.459	Put	9	9	-	28 (+13)	135.10% (+25.22%)	-0.851102	5
4/19/2024	$1,002.50	$4.910	Call	76	27	45	219 (+14)	135.10% (+25.22%)	0.149814	30
4/19/2024	$1,005.00	$81.717	Put	3	2	-	86 (-2)	135.82% (+25.73%)	-0.857674	3
4/19/2024	$1,005.00	$4.667	Call	399	88	124	347 (+71)	137.12% (+26.77%)	0.143254	229
4/19/2024	$1,010.00	$85.880	Put	18	2	2	203 (+32)	137.13% (+26.60%)	-0.868727	8
4/19/2024	$1,010.00	$4.260	Call	532	207	205	788 (+67)	137.13% (+26.60%)	0.132033	197
4/19/2024	$1,015.00	$90.878	Put	9	1	2	82 (-6)	138.77% (+27.78%)	-0.881148	9
4/19/2024	$1,015.00	$3.859	Call	409	140	170	782 (+103)	134.35% (+22.30%)	0.120803	157
4/19/2024	$1,020.00	$95.124	Put	10	9	1	167 (+15)	140.15% (+28.68%)	-0.890222	6
4/19/2024	$1,020.00	$3.466	Call	967	389	434	2465 (+421)	139.80% (+28.35%)	0.109668	354
4/19/2024	$1,025.00	$100.207	Put	1	1	-	91 (-6)	141.79% (+29.83%)	-0.900612	1
4/19/2024	$1,025.00	$3.147	Call	276	69	140	665 (-33)	140.63% (+29.18%)	0.10042	135
4/19/2024	$1,030.00	$104.923	Put	21	-	2	239 (+5)	143.33% (+30.85%)	-0.909054	5
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (Ad) You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better. Click here to find out that this 8,788% cryptocurrency is.
4/19/2024	$1,030.00	$2.890	Call	1,051	409	272	771 (+183)	138.69% (+26.21%)	0.092815	347
4/19/2024	$1,035.00	$2.632	Call	624	272	76	191 (+42)	144.79% (+31.14%)	0.08511	131
4/19/2024	$1,040.00	$114.032	Put	2	-	-	128 (-1)	146.37% (+32.82%)	-0.922771	1
4/19/2024	$1,040.00	$2.373	Call	693	389	207	1575 (+879)	144.74% (+30.87%)	0.077374	268
4/19/2024	$1,045.00	$119.236	Put	1	-	1	144 (+2)	148.00% (+33.89%)	-0.930079	1
4/19/2024	$1,045.00	$2.165	Call	439	280	120	424 (+124)	148.00% (+33.89%)	0.071039	109
4/19/2024	$1,050.00	$124.052	Put	2	-	-	328 (-1)	149.57% (+34.89%)	-0.935866	1
4/19/2024	$1,050.00	$2.003	Call	3,264	1,026	1,057	1786 (+238)	148.42% (+34.59%)	0.065933	890
4/19/2024	$1,055.00	$1.833	Call	247	116	63	697 (+80)	151.12% (+36.72%)	0.060647	86
4/19/2024	$1,060.00	$133.737	Put	3	-	3	208 (+22)	152.72% (+36.87%)	-0.945939	1
4/19/2024	$1,060.00	$1.658	Call	647	198	100	985 (+207)	152.72% (+36.87%)	0.055233	194
4/19/2024	$1,065.00	$1.521	Call	526	213	72	770 (+78)	154.30% (+37.85%)	0.050876	138
4/19/2024	$1,070.00	$143.481	Put	5	5	-	236 (+60)	155.87% (+38.81%)	-0.954302	5
4/19/2024	$1,070.00	$1.397	Call	446	211	129	935 (+160)	154.32% (+37.63%)	0.046902	174
4/19/2024	$1,075.00	$1.284	Call	246	84	125	331 (+121)	159.34% (+43.26%)	0.043272	103
4/19/2024	$1,080.00	$153.272	Put	16	12	3	213 (-3)	159.02% (+40.72%)	-0.961274	9
4/19/2024	$1,080.00	$1.182	Call	542	250	229	681 (+85)	153.64% (+36.35%)	0.039959	172
4/19/2024	$1,085.00	$1.107	Call	398	221	137	207 (-46)	162.58% (+43.84%)	0.037415	117
4/19/2024	$1,090.00	$163.100	Put	4	3	1	70 (-2)	162.16% (+42.58%)	-0.967089	2
4/19/2024	$1,090.00	$1.005	Call	487	343	103	470 (+55)	162.16% (+42.58%)	0.034169	143
4/19/2024	$1,095.00	$0.928	Call	265	113	140	483 (+84)	163.72% (+45.79%)	0.031636	69
4/19/2024	$1,100.00	$172.959	Put	3	-	1	119 (+6)	165.28% (+44.41%)	-0.971966	2
4/19/2024	$1,100.00	$0.858	Call	5,072	2,167	1,381	2969 (+514)	166.06% (+44.83%)	0.029314	1,171
4/19/2024	$1,105.00	$0.794	Call	499	435	45	391 (+54)	166.83% (+45.31%)	0.027187	80
4/19/2024	$1,110.00	$182.842	Put	1	1	-	44 (+4)	168.38% (+46.20%)	-0.976067	1
4/19/2024	$1,110.00	$0.736	Call	300	73	119	390 (+34)	170.24% (+48.59%)	0.025237	109

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 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Super Micro Computer (SMCI) Options Chain & Prices

SMCI Put and Call Options List

Related Companies and Tools

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info