S&P 500   4,071.70
DOW   34,429.88
QQQ   292.55
Get Rid of Your Siri Remote Once and for All This Year
The Small Biotech Scaring Big Pharma (Ad)
Russia rejects $60-a-barrel cap on its oil, warns of cutoffs
Moldova signs new energy deal that could ease blackout risk
The 3-Stock Retirement Blueprint (Ad)
No OPEC+ oil shakeup as Russian price cap stirs uncertainty
OPEC+ oil producers face uncertainty over Russian sanctions
The single greatest medical breakthrough of all time? (Ad)
OPEC keeps oil targets amid uncertainty on Russian sanctions
FDA change ushers in cheaper, easier-to-get hearing aids
S&P 500   4,071.70
DOW   34,429.88
QQQ   292.55
Get Rid of Your Siri Remote Once and for All This Year
The Small Biotech Scaring Big Pharma (Ad)
Russia rejects $60-a-barrel cap on its oil, warns of cutoffs
Moldova signs new energy deal that could ease blackout risk
The 3-Stock Retirement Blueprint (Ad)
No OPEC+ oil shakeup as Russian price cap stirs uncertainty
OPEC+ oil producers face uncertainty over Russian sanctions
The single greatest medical breakthrough of all time? (Ad)
OPEC keeps oil targets amid uncertainty on Russian sanctions
FDA change ushers in cheaper, easier-to-get hearing aids
S&P 500   4,071.70
DOW   34,429.88
QQQ   292.55
Get Rid of Your Siri Remote Once and for All This Year
The Small Biotech Scaring Big Pharma (Ad)
Russia rejects $60-a-barrel cap on its oil, warns of cutoffs
Moldova signs new energy deal that could ease blackout risk
The 3-Stock Retirement Blueprint (Ad)
No OPEC+ oil shakeup as Russian price cap stirs uncertainty
OPEC+ oil producers face uncertainty over Russian sanctions
The single greatest medical breakthrough of all time? (Ad)
OPEC keeps oil targets amid uncertainty on Russian sanctions
FDA change ushers in cheaper, easier-to-get hearing aids
S&P 500   4,071.70
DOW   34,429.88
QQQ   292.55
Get Rid of Your Siri Remote Once and for All This Year
The Small Biotech Scaring Big Pharma (Ad)
Russia rejects $60-a-barrel cap on its oil, warns of cutoffs
Moldova signs new energy deal that could ease blackout risk
The 3-Stock Retirement Blueprint (Ad)
No OPEC+ oil shakeup as Russian price cap stirs uncertainty
OPEC+ oil producers face uncertainty over Russian sanctions
The single greatest medical breakthrough of all time? (Ad)
OPEC keeps oil targets amid uncertainty on Russian sanctions
FDA change ushers in cheaper, easier-to-get hearing aids
NASDAQ:SMCI

Super Micro Computer - SMCI Options Chain & Prices

$86.70
-3.81 (-4.21%)
(As of 12/2/2022 12:00 AM ET)
Add
Compare
Today's Range
$85.35
▼
$89.50
50-Day Range
$52.15
▼
$93.87
52-Week Range
$34.11
▼
$95.22
Volume
843,690 shs
Average Volume
851,488 shs
Market Capitalization
$4.59 billion
P/E Ratio
10.63
Dividend Yield
N/A
Price Target
$88.00

SMCI Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/16/2022$125.00$0.075Call000462
(+0)		0.838241
(+0.119538)		0.0162990
12/16/2022$120.00$0.075Call0002
(+0)		0.759076
(+0.118154)		0.0177410
12/16/2022$115.00$0.050Call00013
(+0)		0.638412
(-0.001462)		0.0143290
12/16/2022$110.00$0.100Call00033
(+0)		0.610839
(+0.019081)		0.027360
12/16/2022$105.00$0.150Call1006370
(+2)		0.54905
(+0.010007)		0.0425185
12/16/2022$100.00$0.400Call1967817
(+7)		0.540239
(-0.009389)		0.09871916
12/16/2022$95.00$1.044Call12236571258
(+56)		0.545721
(+0.022414)		0.21167134
12/16/2022$90.00$2.262Call1076728641
(-5)		0.534786
(+0.014396)		0.38090222
12/16/2022$85.00$4.472Call441812228
(-9)		0.533496
(-0.02693)		0.59445713
12/16/2022$80.00$7.861Call100206
(-2)		0.551829
(-0.020233)		0.7858481
12/16/2022$75.00$12.080Call500122
(+0)		0.574458
(-0.070782)		0.9093791
12/16/2022$70.00$16.823Call00042
(+0)		0.639565
(-0.099726)		0.9611690
12/16/2022$65.00$21.790Call00041
(+0)		0.798549
(-0.070658)		0.9723160
12/16/2022$60.00$26.657Call00015
(+0)		0.767929
(-0.153394)		0.9944460
12/16/2022$55.00$31.628Call0003
(+0)		0.767929
(-0.210092)		0.9994610
12/16/2022$50.00$36.617Call0000
(+0)		0.767929
(-0.380411)		1.00
12/16/2022$45.00$41.654Call0006
(+0)		0.768854
(-0.379466)		1.00
12/16/2022$40.00$46.646Call0000
(+0)		0.768854
(-0.379486)		1.00
12/16/2022$35.00$51.563Call0000
(+0)		0.767298
(-0.381042)		1.00
12/16/2022$30.00$56.586Call0000
(+0)		0.767929
(-0.380411)		1.00
12/16/2022$125.00$38.462Put0000
(+0)		0.837192
(+0.11851)		-0.9930640
12/16/2022$120.00$33.462Put0000
(+0)		0.758086
(+0.117184)		-0.9922840
12/16/2022$115.00$28.455Put0000
(+0)		0.637412
(-0.002462)		-0.9970570
12/16/2022$110.00$23.521Put0000
(+0)		0.610839
(+0.019103)		-0.9837010
12/16/2022$105.00$18.555Put0001
(+0)		0.548253
(+0.00921)		-0.9682640
12/16/2022$100.00$13.803Put0006
(+0)		0.541168
(-0.00846)		-0.9094830
12/16/2022$95.00$9.396Put10165
(+0)		0.544896
(+0.021589)		-0.7930771
12/16/2022$90.00$5.601Put6110214
(+3)		0.534786
(+0.014396)		-0.62242915
12/16/2022$85.00$2.808Put83162272
(+17)		0.527758
(-0.032668)		-0.40738926
12/16/2022$80.00$1.200Put932330
(-1)		0.551829
(-0.020233)		-0.2151377
12/16/2022$75.00$0.425Put31270125
(+0)		0.574458
(-0.070752)		-0.0912387
12/16/2022$70.00$0.175Put30086
(-6)		0.64076
(-0.098505)		-0.0392432
12/16/2022$65.00$0.150Put000135
(-2)		0.798549
(-0.070634)		-0.0281590
12/16/2022$60.00$0.025Put2102218888
(+0)		0.767929
(-0.153394)		-0.00600421
12/16/2022$55.00$0.003Put00030
(-1)		0.767929
(-0.210073)		-0.0009850
12/16/2022$50.00$0.000Put00088
(+0)		0.767929
(-0.380391)		-0.0000930
12/16/2022$45.00$0.000Put000604
(+0)		0.767929
(-0.380391)		-0.00000400
12/16/2022$40.00$0.000Put000800
(+0)		0.767298
(-0.381022)		0.00
12/16/2022$35.00$0.000Put0000
(+0)		0.768854
(-0.379466)		0.00
12/16/2022$30.00$0.000Put000452
(+0)		0.768854
(-0.379466)		0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:SMCI) was last updated on 12/4/2022 by MarketBeat.com Staff