QQQ   357.86 (-1.83%)
AAPL   173.93 (-0.89%)
MSFT   319.53 (-0.39%)
META   295.73 (-1.31%)
GOOGL   130.44 (-2.47%)
AMZN   129.33 (-4.41%)
TSLA   255.70 (-2.62%)
NVDA   410.17 (-2.89%)
NIO   8.46 (-4.19%)
BABA   84.12 (-1.89%)
AMD   96.11 (-4.22%)
T   15.31 (-1.61%)
F   12.20 (-1.30%)
MU   67.90 (-2.55%)
CGC   0.77 (-11.53%)
GE   112.97 (-1.64%)
DIS   82.73 (+0.21%)
AMC   7.71 (-5.51%)
PFE   32.85 (-2.29%)
PYPL   58.62 (-3.68%)
NFLX   384.15 (-0.56%)
QQQ   357.86 (-1.83%)
AAPL   173.93 (-0.89%)
MSFT   319.53 (-0.39%)
META   295.73 (-1.31%)
GOOGL   130.44 (-2.47%)
AMZN   129.33 (-4.41%)
TSLA   255.70 (-2.62%)
NVDA   410.17 (-2.89%)
NIO   8.46 (-4.19%)
BABA   84.12 (-1.89%)
AMD   96.11 (-4.22%)
T   15.31 (-1.61%)
F   12.20 (-1.30%)
MU   67.90 (-2.55%)
CGC   0.77 (-11.53%)
GE   112.97 (-1.64%)
DIS   82.73 (+0.21%)
AMC   7.71 (-5.51%)
PFE   32.85 (-2.29%)
PYPL   58.62 (-3.68%)
NFLX   384.15 (-0.56%)
QQQ   357.86 (-1.83%)
AAPL   173.93 (-0.89%)
MSFT   319.53 (-0.39%)
META   295.73 (-1.31%)
GOOGL   130.44 (-2.47%)
AMZN   129.33 (-4.41%)
TSLA   255.70 (-2.62%)
NVDA   410.17 (-2.89%)
NIO   8.46 (-4.19%)
BABA   84.12 (-1.89%)
AMD   96.11 (-4.22%)
T   15.31 (-1.61%)
F   12.20 (-1.30%)
MU   67.90 (-2.55%)
CGC   0.77 (-11.53%)
GE   112.97 (-1.64%)
DIS   82.73 (+0.21%)
AMC   7.71 (-5.51%)
PFE   32.85 (-2.29%)
PYPL   58.62 (-3.68%)
NFLX   384.15 (-0.56%)
QQQ   357.86 (-1.83%)
AAPL   173.93 (-0.89%)
MSFT   319.53 (-0.39%)
META   295.73 (-1.31%)
GOOGL   130.44 (-2.47%)
AMZN   129.33 (-4.41%)
TSLA   255.70 (-2.62%)
NVDA   410.17 (-2.89%)
NIO   8.46 (-4.19%)
BABA   84.12 (-1.89%)
AMD   96.11 (-4.22%)
T   15.31 (-1.61%)
F   12.20 (-1.30%)
MU   67.90 (-2.55%)
CGC   0.77 (-11.53%)
GE   112.97 (-1.64%)
DIS   82.73 (+0.21%)
AMC   7.71 (-5.51%)
PFE   32.85 (-2.29%)
PYPL   58.62 (-3.68%)
NFLX   384.15 (-0.56%)
NASDAQ:SMCI

Super Micro Computer (SMCI) Options Chain & Prices

$231.54
-11.53 (-4.74%)
(As of 09/21/2023 ET)
Compare
Today's Range
$228.26
▼
$237.40
50-Day Range
$231.54
▼
$353.29
52-Week Range
$50.28
▼
$357.00
Volume
2.55 million shs
Average Volume
2.41 million shs
Market Capitalization
$12.25 billion
P/E Ratio
20.22
Dividend Yield
N/A
Price Target
$332.83
ProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability

SMCI Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/22/2023$187.50$0.001Put1 - 13
(+0)		119.12%
(-3.36%)		-0.0004111
9/22/2023$187.50$43.541Call44 - 0
(+0)		119.12%
(-3.32%)		0.9996332
9/22/2023$190.00$0.003Put1 - 144
(+0)		119.28%
(-3.15%)		-0.0008681
9/22/2023$190.00$41.093Call33 - 1
(+0)		119.28%
(-3.15%)		0.9991471
9/22/2023$192.50$0.007Put13 - 131
(+0)		119.28%
(-3.20%)		-0.0017352
9/22/2023$195.00$0.014Put5 - 5246
(+0)		119.28%
(-3.20%)		-0.0032991
9/22/2023$195.00$36.104Call3 - 33
(+0)		119.28%
(-3.15%)		0.9966722
9/22/2023$197.50$0.027Put99 - 10
(+0)		119.28%
(-3.20%)		-0.0059791
9/22/2023$197.50$33.617Call1 - 10
(+0)		119.28%
(-3.15%)		0.9939731
9/22/2023$200.00$0.050Put100353210
(-11)		119.28%
(+17.49%)		-0.01035422
9/22/2023$200.00$31.140Call3 - 36
(+0)		119.28%
(+17.53%)		0.9895812
9/22/2023$205.00$0.075Put10023471120
(+11)		107.04%
(+4.11%)		-0.01636434
9/22/2023$210.00$0.175Put3893403
(+0)		101.50%
(+11.40%)		-0.03587813
9/22/2023$212.50$0.125Put11 - 5
(+0)		85.70%
(-13.74%)		-0.0311651
9/22/2023$212.50$18.661Call44 - 4
(+4)		85.49%
(-13.95%)		0.9686522
9/22/2023$215.00$0.225Put2352088177
(-51)		84.73%
(+1.23%)		-0.05214535
9/22/2023$215.00$16.317Call5328
(+0)		84.73%
(+1.23%)		0.9477292
9/22/2023$217.50$0.300Put65261433
(-4)		78.28%
(-0.84%)		-0.07107939
9/22/2023$217.50$13.809Call52311
(+8)		78.28%
(-0.84%)		0.928793
9/22/2023$220.00$0.451Put655102361552
(+73)		74.51%
(-4.80%)		-0.103754164
9/22/2023$220.00$11.492Call1871142
(-33)		74.26%
(-5.05%)		0.89582813
9/22/2023$222.50$0.750Put28412089330
(+12)		72.41%
(-21.94%)		-0.16003990
9/22/2023$222.50$9.318Call22 - 7
(+3)		71.95%
(-11.33%)		0.8432752
9/22/2023$225.00$1.201Put1,566447591257
(+8)		71.01%
(-1.60%)		-0.234497
9/22/2023$225.00$7.217Call2512910
(+0)		70.50%
(-3.09%)		0.76470318
9/22/2023$227.50$1.822Put1977374110
(-7)		68.45%
(-0.50%)		-0.32696123
9/22/2023$227.50$5.416Call3416158
(+0)		68.45%
(-0.50%)		0.67291316
9/22/2023$230.00$2.737Put2,0699837151618
(+382)		66.86%
(-0.84%)		-0.439865606
9/22/2023$230.00$3.792Call36112415427
(+2)		66.69%
(-2.07%)		0.55745140
9/22/2023$232.50$3.993Put697348279497
(+297)		66.25%
(-0.44%)		-0.561148160
9/22/2023$232.50$2.581Call2638611920
(+8)		64.38%
(-2.30%)		0.436664149
9/22/2023$235.00$5.635Put2307480441
(+220)		66.25%
(-0.48%)		-0.679794112
9/22/2023$235.00$1.646Call86835146171
(+1)		66.80%
(+1.50%)		0.320136321
9/22/2023$237.50$7.476Put695313188
(+39)		67.56%
(+2.89%)		-0.77080433
9/22/2023$237.50$1.071Call40018712469
(-3)		66.66%
(+1.99%)		0.22914690
9/22/2023$240.00$9.610Put7865431161319
(-9)		68.63%
(+7.43%)		-0.846789275
9/22/2023$240.00$0.649Call1,539926429135
(+9)		66.17%
(+2.47%)		0.153192338
9/22/2023$242.50$11.830Put20913930391
(+110)		69.12%
(+5.73%)		-0.90267672
9/22/2023$242.50$0.375Call136296574
(-2)		70.49%
(+7.24%)		0.09777361
9/22/2023$245.00$14.155Put1244536415
(-5)		72.34%
(+10.42%)		-0.93306251
9/22/2023$245.00$0.250Call413110207226
(+57)		72.59%
(+10.67%)		0.06685122
9/22/2023$247.50$16.580Put2353104
(-1)		76.25%
(+15.08%)		-0.95267513
9/22/2023$247.50$0.175Call36018493192
(+76)		76.25%
(+15.73%)		0.0473976
9/22/2023$250.00$19.081Put2062659487
(-33)		80.29%
(+19.42%)		-0.96612853
9/22/2023$250.00$0.125Call51366126803
(+16)		80.30%
(+19.93%)		0.03394114
9/22/2023$252.50$21.526Put38312122
(+22)		77.11%
(+16.26%)		-0.98434211
9/22/2023$252.50$0.050Call932144222
(+3)		76.84%
(+16.00%)		0.015836
9/22/2023$255.00$24.005Put6075256
(-11)		93.02%
(+32.87%)		-0.97544818
9/22/2023$255.00$0.100Call241141481300
(+692)		93.02%
(+32.87%)		0.0246455
9/22/2023$257.50$26.531Put174 - 104
(-3)		96.65%
(+35.21%)		-0.98158311
9/22/2023$257.50$0.075Call502114544
(+325)		96.67%
(+35.22%)		0.01852126
9/22/2023$260.00$29.031Put5920 - 194
(+1)		103.92%
(+41.13%)		-0.98270927
9/22/2023$260.00$0.075Call340952022667
(+154)		103.92%
(+42.97%)		0.01739684
9/22/2023$262.50$31.506Put168 - 123
(-2)		105.20%
(+42.38%)		-0.9881156
9/22/2023$262.50$0.050Call1102068299
(+31)		105.21%
(+42.39%)		0.01201441
9/22/2023$265.00$33.930Put404 - 235
(-28)		102.93%
(+36.92%)		-0.99358517
9/22/2023$265.00$0.025Call166281071718
(+131)		102.93%
(+36.92%)		0.00659223
9/22/2023$267.50$36.430Put52220
(-66)		109.10%
(+40.82%)		-0.9939255
9/22/2023$267.50$0.025Call1546778300
(+74)		109.10%
(+40.82%)		0.00624930
9/22/2023$270.00$38.930Put35286140
(-151)		115.21%
(+43.69%)		-0.99421111
9/22/2023$270.00$0.025Call9131 - 2198
(+121)		115.38%
(+52.69%)		0.00595921
9/22/2023$272.50$0.050Call724266
(+86)		131.50%
(+57.35%)		0.0098914
9/22/2023$275.00$43.929Put18410158
(-81)		127.13%
(+51.14%)		-0.9947089
9/22/2023$275.00$0.025Call382 - 339
(+3)		127.13%
(+51.14%)		0.0054659
9/22/2023$277.50$46.481Put2 - - 86
(-91)		133.10%
(+52.40%)		-0.9949231
9/22/2023$277.50$0.025Call211139
(-10)		133.10%
(+52.40%)		0.0052492
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 9/21/2023 by MarketBeat.com Staff

My Account -