Free Trial

Super Micro Computer (SMCI) Options Chain & Prices

Super Micro Computer logo
$26.05
-3.06 (-10.51%)
(As of 11/1/2024 ET)

SMCI Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/1/2024$21.00$0.107Put9933932120
(+0)
375.92%-0.042146163
11/1/2024$21.00$8.336Call32 - 180
(+0)
383.05%0.957958
11/1/2024$22.00$0.118Put12,6045,2974,07911614
(+9707)
331.25%
(+18.43%)
-0.0504921,080
11/1/2024$22.00$7.348Call1204664966
(+257)
345.31%
(+33.74%)
0.94960420
11/1/2024$23.00$0.134Put7,6924,9701,5804017
(+3955)
314.98%
(+11.56%)
-0.062027614
11/1/2024$23.00$6.365Call110313577
(+50)
309.81%
(+14.11%)
0.93806854
11/1/2024$24.00$0.161Put10,0784,2632,5135738
(+2804)
270.52%
(-7.04%)
-0.079444763
11/1/2024$24.00$5.392Call5824174
(+163)
277.80%
(-1.73%)
0.92065110
11/1/2024$25.00$0.209Put30,97611,30112,7007159
(+3100)
244.59%
(-24.12%)
-0.1074933,031
11/1/2024$25.00$4.441Call835418261137
(+117)
250.60%
(-13.02%)
0.892602106
11/1/2024$25.50$0.245Put2,4388608852573
(+2330)
238.45%
(-17.47%)
-0.127404416
11/1/2024$25.50$3.912Call89220591264
(+262)
237.46%
(-18.47%)
0.86993326
11/1/2024$26.00$0.291Put6,7793,2601,7911769
(+1618)
231.52%
(-18.22%)
-0.152206907
11/1/2024$26.00$3.524Call4415428617
(+17)
227.94%
(-20.55%)
0.84789174
11/1/2024$26.50$0.350Put9,3873,0705,6432658
(+2407)
213.17%
(-28.20%)
-0.182528741
11/1/2024$26.50$3.020Call54121722414
(+14)
216.27%
(-25.11%)
0.81328478
11/1/2024$27.00$0.422Put14,9054,8256,6472666
(+2512)
207.96%
(-26.68%)
-0.2191612,150
11/1/2024$27.00$2.655Call2,5727971,35492
(+89)
207.48%
(-27.16%)
0.780935261
11/1/2024$27.50$0.513Put9,0804,1173,059537
(+445)
197.34%
(-24.65%)
-0.263151,450
11/1/2024$27.50$2.246Call2,224455735172
(+166)
197.70%
(-30.60%)
0.736949349
11/1/2024$28.00$0.626Put18,3436,8165,5731793
(+1549)
197.81%
(-21.92%)
-0.3155853,072
11/1/2024$28.00$1.859Call9,1372,6514,148105
(+80)
186.34%
(-36.02%)
0.6845191,306
11/1/2024$28.50$0.789Put16,4237,7735,9813359
(+1804)
178.86%
(-33.31%)
-0.3860961,954
11/1/2024$28.50$1.503Call5,9122,1232,2491203
(+1096)
189.02%
(-20.77%)
0.623077977
11/1/2024$29.00$0.949Put12,4525,1123,4476318
(+2959)
176.07%
(-35.61%)
-0.4468812,028
11/1/2024$29.00$1.183Call13,2983,7206,556288
(+262)
173.72%
(-37.68%)
0.5532751,653
11/1/2024$29.50$1.172Put4,3221,7501,2231338
(+1193)
165.21%
(-36.05%)
-0.522883808
11/1/2024$29.50$0.869Call4,5291,7631,62944
(+44)
165.33%
(-40.95%)
0.466368710
11/1/2024$30.00$1.481Put30,94410,65010,53716590
(+15344)
173.04%
(-24.56%)
-0.612513,918
11/1/2024$30.00$0.676Call25,6299,3198,3751520
(+559)
167.12%
(-33.56%)
0.3991323,294
11/1/2024$30.50$1.758Put3,2791,1951,2251763
(+1206)
162.90%
(-34.24%)
-0.677445537
11/1/2024$30.50$0.493Call10,0162,5865,416179
(+71)
160.60%
(-35.78%)
0.323431717
11/1/2024$31.00$2.120Put8,1392,8288283684
(+3266)
164.42%
(-27.43%)
-0.746315751
11/1/2024$31.00$0.354Call9,4312,5444,874474
(+443)
150.51%
(-43.97%)
0.255193964
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:SMCI) was last updated on 11/1/2024 by MarketBeat.com Staff
From Our Partners