Free Trial

Super Micro Computer (SMCI) Options Chain & Prices

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free SMCI Stock Alerts
$857.44
+70.04 (+8.90%)
(As of 04/26/2024 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
5/3/2024$690.00$9.352Put441711199
(+2)		140.36%
(+4.15%)		-0.10910928
5/3/2024$690.00$179.046Call104 - 28
(-2)		139.10%
(+2.89%)		0.8911976
5/3/2024$695.00$10.049Put509764
(+2)		138.86%
(+2.96%)		-0.11578223
5/3/2024$700.00$10.749Put694347190516
(-27)		138.05%
(+2.54%)		-0.122602346
5/3/2024$700.00$170.453Call1791351406
(-75)		138.38%
(+2.76%)		0.87771642
5/3/2024$705.00$11.547Put50141856
(+9)		138.82%
(+3.21%)		-0.12998329
5/3/2024$705.00$166.256Call1 - - 53
(+1)		138.18%
(+2.83%)		0.8703431
5/3/2024$710.00$12.251Put742913184
(+6)		137.46%
(+2.36%)		-0.13687148
5/3/2024$710.00$161.965Call63231986
(+13)		137.46%
(+2.36%)		0.86346123
5/3/2024$715.00$13.096Put60171334
(+5)		137.13%
(+1.84%)		-0.14459234
5/3/2024$715.00$157.815Call3 - - 87
(-6)		137.13%
(+2.27%)		0.8557483
5/3/2024$720.00$14.046Put3041818191
(-3)		137.02%
(+2.39%)		-0.152891125
5/3/2024$720.00$153.769Call1374797
(-7)		137.02%
(+2.39%)		0.84745742
5/3/2024$725.00$14.849Put1243430141
(+14)		136.54%
(+2.11%)		-0.16048467
5/3/2024$725.00$149.577Call48181558
(+1)		136.24%
(+1.81%)		0.83987121
5/3/2024$730.00$15.846Put4479693252
(+1)		136.20%
(+1.95%)		-0.169099179
5/3/2024$730.00$145.579Call571618133
(-7)		135.98%
(+1.73%)		0.83126527
5/3/2024$735.00$16.900Put60122762
(-1)		135.75%
(+1.67%)		-0.17801243
5/3/2024$735.00$141.637Call43 - 46
(+12)		135.75%
(+1.67%)		0.8223614
5/3/2024$740.00$17.945Put21914038122
(-27)		135.68%
(+1.76%)		-0.18692374
5/3/2024$740.00$137.686Call1145102
(+18)		135.33%
(+1.40%)		0.8134617
5/3/2024$742.50$18.594Put10734
(+4)		134.30%
(+0.44%)		-0.1919378
5/3/2024$742.50$135.837Call61 - 4
(+4)		135.46%
(+1.60%)		0.8084524
5/3/2024$745.00$19.047Put3771080
(+6)		134.94%
(+1.15%)		-0.19613327
5/3/2024$745.00$133.793Call126249
(+4)		130.58%
(-3.21%)		0.80426111
5/3/2024$747.50$19.746Put2113
(+3)		135.14%
(+1.41%)		-0.201362
5/3/2024$747.50$131.995Call1511212
(+12)		135.14%
(+1.41%)		0.7990399
5/3/2024$750.00$20.344Put647131158326
(+57)		134.82%
(+1.15%)		-0.206172278
5/3/2024$750.00$130.094Call41810233408
(+35)		134.99%
(+1.32%)		0.79423397
5/3/2024$752.50$20.856Put28656
(+6)		134.55%
(+0.93%)		-0.21066815
5/3/2024$752.50$128.108Call6 - 24
(+4)		134.55%
(+0.93%)		0.7897424
5/3/2024$755.00$21.593Put81165029
(+1)		135.21%
(+1.11%)		-0.21603635
5/3/2024$755.00$126.347Call7 - 571
(+0)		133.69%
(+0.13%)		0.7843797
5/3/2024$757.50$22.196Put7 - 27
(+7)		134.47%
(+0.95%)		-0.2209085
5/3/2024$757.50$124.453Call7436
(+6)		134.41%
(+0.90%)		0.7795146
5/3/2024$760.00$22.897Put720392254190
(-16)		134.46%
(+0.87%)		-0.226146130
5/3/2024$760.00$122.656Call674416162
(+18)		134.46%
(+0.98%)		0.77428333
5/3/2024$762.50$23.507Put20418
(+8)		134.15%
(+0.71%)		-0.23107111
5/3/2024$762.50$120.768Call31 - 5
(+5)		134.15%
(+0.71%)		0.7693653
5/3/2024$765.00$24.202Put25172109168
(+27)		134.05%
(+0.65%)		-0.23630651
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
5/3/2024$765.00$118.965Call36424119
(-7)		134.05%
(+0.65%)		0.76413724
5/3/2024$770.00$25.696Put1322515235
(-2)		134.13%
(+0.79%)		-0.24712660
5/3/2024$770.00$115.463Call54218190
(+48)		134.00%
(+0.66%)		0.75332943
5/3/2024$775.00$27.234Put192213049
(+17)		133.96%
(+0.66%)		-0.25809262
5/3/2024$775.00$112.006Call1959100
(+5)		133.92%
(+0.61%)		0.74237716
5/3/2024$780.00$28.846Put1594637228
(+24)		133.86%
(+0.58%)		-0.26927894
5/3/2024$780.00$108.621Call17312212406
(+22)		133.86%
(+0.00%)		0.73120553
5/3/2024$785.00$30.543Put140202091
(+46)		133.86%
(+0.59%)		-0.28070136
5/3/2024$785.00$105.322Call22127113
(+51)		133.86%
(+0.59%)		0.71979918
5/3/2024$790.00$32.092Put2012823321
(+52)		133.34%
(+0.07%)		-0.29179877
5/3/2024$790.00$101.875Call1455274710
(+33)		133.34%
(+0.07%)		0.70871766
5/3/2024$795.00$33.827Put214632949
(+0)		133.14%
(-0.14%)		-0.30337861
5/3/2024$795.00$98.613Call70371273
(+20)		133.14%
(-0.14%)		0.69715428
5/3/2024$800.00$35.631Put1,579533652610
(+59)		133.04%
(-0.27%)		-0.315132557
5/3/2024$800.00$95.421Call8172962521419
(-31)		133.51%
(-0.34%)		0.685416434
5/3/2024$805.00$37.720Put71272353
(-7)		133.29%
(-0.07%)		-0.327453
5/3/2024$805.00$92.514Call180717674
(-25)		133.29%
(-0.07%)		0.67316670
5/3/2024$810.00$39.590Put1301334269
(+0)		132.97%
(-0.45%)		-0.33930843
5/3/2024$810.00$89.387Call1355446108
(+24)		132.97%
(-0.45%)		0.66127794
5/3/2024$815.00$41.705Put89283556
(+17)		133.05%
(-0.43%)		-0.35158948
5/3/2024$815.00$86.506Call161646597
(+25)		132.67%
(-0.81%)		0.64901585
5/3/2024$820.00$43.815Put34643193107
(+1)		132.10%
(-1.47%)		-0.363863127
5/3/2024$820.00$83.619Call48093336125
(-191)		130.78%
(-2.78%)		0.636761164
5/3/2024$825.00$45.971Put80142341
(+21)		132.88%
(-0.78%)		-0.37619964
5/3/2024$825.00$80.778Call25712364160
(+9)		132.38%
(-1.28%)		0.624444115
5/3/2024$830.00$48.210Put49616721260
(+0)		132.55%
(-1.22%)		-0.388619189
5/3/2024$830.00$78.020Call36183134123
(+15)		132.81%
(-0.96%)		0.612046203
5/3/2024$835.00$50.566Put1655369230
(+40)		132.70%
(-1.19%)		-0.401111139
5/3/2024$835.00$75.378Call36096125292
(+13)		131.19%
(-2.70%)		0.599574175
5/3/2024$840.00$52.919Put1563145255
(+5)		132.76%
(-1.26%)		-0.413611114
5/3/2024$840.00$72.735Call47416414477
(+7)		133.06%
(-0.96%)		0.587099240
5/3/2024$845.00$55.392Put265748733
(+0)		132.78%
(-1.38%)		-0.426144101
5/3/2024$845.00$70.210Call3151786831
(+11)		132.78%
(-1.38%)		0.574589151
5/3/2024$850.00$57.937Put528149185165
(+6)		132.42%
(-1.89%)		-0.438673243
5/3/2024$850.00$67.757Call1,507528590611
(+29)		132.90%
(-1.41%)		0.562083733
5/3/2024$855.00$60.545Put101252420
(+0)		132.86%
(-1.62%)		-0.45118256
5/3/2024$855.00$65.368Call31612112545
(+5)		132.86%
(-1.62%)		0.549597156
5/3/2024$860.00$63.139Put179717099
(+1)		132.98%
(-1.67%)		-0.46370671
5/3/2024$860.00$62.965Call42080145168
(+20)		132.90%
(-1.75%)		0.537098245
5/3/2024$865.00$65.903Put24911230
(-1)		132.83%
(-2.00%)		-0.47613514
5/3/2024$865.00$60.730Call79193383
(+3)		132.82%
(-2.01%)		0.52469660
5/3/2024$870.00$68.756Put71114578
(-1)		133.34%
(-1.68%)		-0.4884727
5/3/2024$870.00$58.585Call372142103116
(+1)		132.74%
(-2.28%)		0.512386167
5/3/2024$875.00$71.634Put3423257
(+1)		133.22%
(-2.01%)		-0.50076213
5/3/2024$875.00$56.466Call188408485
(+1)		132.91%
(-2.32%)		0.500121103
5/3/2024$880.00$74.595Put181 - 69
(+1)		133.19%
(-2.24%)		-0.5129398
5/3/2024$880.00$54.428Call205686678
(+15)		132.91%
(-2.53%)		0.487969117
5/3/2024$885.00$77.543Put8 - 431
(+0)		133.17%
(-2.48%)		-0.5251274
5/3/2024$885.00$52.378Call94491561
(+9)		133.17%
(-1.72%)		0.47580942
5/3/2024$890.00$80.580Put2346110115
(+3)		133.59%
(-2.28%)		-0.53717721
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
5/3/2024$890.00$50.416Call487209127126
(+5)		133.83%
(-2.05%)		0.463788131
5/3/2024$895.00$83.737Put74 - 37
(+0)		133.37%
(-2.74%)		-0.5489995
5/3/2024$895.00$48.574Call902115113
(+23)		133.37%
(-2.74%)		0.45199456
5/3/2024$900.00$86.891Put921422228
(+1)		133.41%
(-2.94%)		-0.56081552
5/3/2024$900.00$46.729Call1,5936135911040
(+113)		133.85%
(-2.14%)		0.440208768
5/3/2024$905.00$90.120Put125130
(+5)		133.49%
(-3.11%)		-0.5724637
5/3/2024$905.00$44.960Call762117159
(+5)		133.20%
(-3.40%)		0.4285956
5/3/2024$910.00$93.383Put3913 - 151
(-3)		133.53%
(-3.33%)		-0.58402713
5/3/2024$910.00$43.224Call594258201160
(-1)		133.53%
(-3.33%)		0.417058148
5/3/2024$915.00$96.724Put88 - 19
(+1)		133.61%
(-3.51%)		-0.5953886
5/3/2024$915.00$41.565Call2199929115
(+9)		133.61%
(-3.51%)		0.405727116
5/3/2024$920.00$100.074Put19 - 1693
(+0)		133.60%
(-3.79%)		-0.60672113
5/3/2024$920.00$39.916Call40024568252
(+17)		133.82%
(-3.57%)		0.394427139
5/3/2024$925.00$103.564Put51 - 40
(+3)		133.78%
(-3.88%)		-0.6176385
5/3/2024$925.00$38.407Call308107115118
(+3)		133.78%
(-3.88%)		0.38354132
5/3/2024$930.00$107.116Put9 - 198
(+10)		133.99%
(-3.96%)		-0.6283436
5/3/2024$930.00$36.959Call1193026317
(-2)		133.99%
(-3.96%)		0.37286780
5/3/2024$935.00$35.499Call37151298
(+4)		134.06%
(-4.18%)		0.3621735
5/3/2024$940.00$114.292Put1 - - 43
(+0)		134.24%
(-4.29%)		-0.6494541
5/3/2024$940.00$34.136Call81223478
(+11)		134.24%
(-4.29%)		0.35182159
5/3/2024$945.00$32.849Call2782415684
(+1)		134.48%
(-4.34%)		0.341776105
5/3/2024$950.00$121.697Put233 - 127
(+2)		134.58%
(-4.55%)		-0.66966616
5/3/2024$950.00$31.541Call974439148365
(+17)		135.03%
(-2.12%)		0.331675366
5/3/2024$955.00$125.524Put2 - - 43
(+0)		134.89%
(-4.55%)		-0.6792462
5/3/2024$955.00$30.368Call5232903366
(+2)		134.89%
(-4.55%)		0.32212766
5/3/2024$960.00$129.343Put1 - - 17
(+0)		135.07%
(-4.68%)		-0.6888311
5/3/2024$960.00$29.187Call305514092
(+0)		135.37%
(-4.39%)		0.312575126
5/3/2024$965.00$27.909Call431115129
(+30)		134.92%
(-5.14%)		0.30261531
5/3/2024$970.00$137.003Put31126
(+0)		135.19%
(-5.20%)		-0.7078783
5/3/2024$970.00$26.845Call64271699
(+20)		135.31%
(-5.07%)		0.29360151
5/3/2024$975.00$141.066Put1 - - 45
(-1)		135.67%
(-5.04%)		-0.7162991
5/3/2024$975.00$25.907Call77382789
(+6)		135.67%
(-5.04%)		0.28520932
5/3/2024$980.00$145.027Put5 - - 43
(+0)		135.82%
(-5.22%)		-0.7251682
5/3/2024$980.00$24.868Call17834109208
(-8)		135.82%
(-5.22%)		0.27637869
5/3/2024$985.00$23.811Call2051294
(+0)		135.82%
(-5.55%)		0.2674720
5/3/2024$990.00$153.203Put31 - 32
(+0)		136.47%
(-5.24%)		-0.7415723
5/3/2024$990.00$23.042Call773018107
(+5)		136.47%
(-5.24%)		0.26003855
5/3/2024$995.00$157.304Put3 - 210
(-2)		136.69%
(-5.36%)		-0.7496623
5/3/2024$995.00$22.142Call33148108
(+1)		136.69%
(-5.36%)		0.25198229
5/3/2024$1,000.00$161.415Put207774
(+1)		134.60%
(-7.79%)		-0.75769216
5/3/2024$1,000.00$21.250Call2,9701,0511,0071836
(+270)		136.80%
(-4.57%)		0.2439881,311
5/3/2024$1,005.00$20.395Call76202742
(+4)		137.20%
(-3.64%)		0.23620641
5/3/2024$1,010.00$19.555Call1803529130
(+2)		137.14%
(-5.94%)		0.22852578
5/3/2024$1,015.00$18.848Call2341832
(-1)		137.54%
(-5.89%)		0.2216359
5/3/2024$1,020.00$18.052Call1737647107
(+8)		137.93%
(-5.85%)		0.21424672
5/3/2024$1,025.00$182.474Put4317
(+0)		137.73%
(-6.40%)		-0.7947334
5/3/2024$1,025.00$17.301Call120282998
(+3)		137.73%
(-6.40%)		0.20713275
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 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders