Free Trial

Super Micro Computer (SMCI) Options Chain & Prices

→ FW: 234x Gain (From Weiss Ratings) (Ad)
Free SMCI Stock Alerts
$782.70
+20.18 (+2.65%)
(As of 05/3/2024 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
5/10/2024$627.50$0.600Put5227
(+0)		79.10%
(-0.15%)		-0.0191424
5/10/2024$630.00$0.675Put37116142
(+21)		79.32%
(+0.91%)		-0.02116718
5/10/2024$632.50$0.600Put12 - - 32
(+13)		76.66%
(-1.58%)		-0.0197013
5/10/2024$635.00$0.675Put2412424
(+8)		76.85%
(-0.27%)		-0.02178812
5/10/2024$637.50$0.675Put3761986
(-4)		75.61%
(-1.66%)		-0.0221111
5/10/2024$640.00$0.725Put69914521273
(+164)		75.25%
(-1.26%)		-0.023637130
5/10/2024$640.00$144.216Call11 - 4
(+1)		75.25%
(-2.28%)		0.9766311
5/10/2024$642.50$0.750Put7 - 537
(+8)		74.42%
(-2.34%)		-0.0245913
5/10/2024$645.00$0.775Put53219124
(+12)		73.58%
(-2.91%)		-0.02556726
5/10/2024$647.50$0.825Put58281967
(+11)		73.10%
(-2.85%)		-0.02715421
5/10/2024$650.00$0.950Put736136399692
(+178)		72.95%
(-3.07%)		-0.030487225
5/10/2024$650.00$134.452Call2318219
(-1)		73.62%
(-2.77%)		0.969794
5/10/2024$652.50$1.100Put1 - 152
(+19)		74.28%
(-0.85%)		-0.034331
5/10/2024$655.00$1.176Put14 - 1168
(+43)		73.88%
(-1.38%)		-0.0365194
5/10/2024$657.50$1.200Put1410455
(+4)		72.86%
(-2.00%)		-0.03763710
5/10/2024$660.00$1.250Put4314595137
(+9)		72.11%
(-2.44%)		-0.039339113
5/10/2024$660.00$124.763Call1 - - 1
(+1)		72.11%
(-2.44%)		0.9609511
5/10/2024$662.50$122.415Call1 - 10
(+0)		72.37%
(-2.08%)		0.9570951
5/10/2024$665.00$1.425Put842446153
(+26)		71.29%
(-2.47%)		-0.04444419
5/10/2024$665.00$119.942Call14 - - 1
(+0)		71.29%
(-2.47%)		0.9558525
5/10/2024$667.50$1.475Put7 - 439
(+4)		70.44%
(-2.53%)		-0.0462615
5/10/2024$670.00$1.550Put516182112375
(+51)		69.81%
(-3.16%)		-0.04864111
5/10/2024$670.00$115.073Call11 - 4
(+0)		69.81%
(-4.15%)		0.9516631
5/10/2024$672.50$1.600Put285946
(+35)		69.74%
(-2.25%)		-0.05053816
5/10/2024$675.00$1.750Put7684481
(+32)		68.86%
(-4.08%)		-0.0545756
5/10/2024$675.00$110.278Call1 - - 1
(+1)		68.86%
(-4.08%)		0.9457441
5/10/2024$677.50$1.875Put276784
(+10)		67.92%
(-4.76%)		-0.05810717
5/10/2024$680.00$2.025Put872249396925
(+27)		68.22%
(-4.39%)		-0.06217391
5/10/2024$680.00$105.558Call9 - 416
(+1)		68.29%
(-4.27%)		0.9381554
5/10/2024$682.50$2.250Put37141169
(+30)		68.53%
(-3.64%)		-0.06769818
5/10/2024$685.00$2.350Put88192598
(+1)		67.81%
(-4.31%)		-0.0708641
5/10/2024$685.00$100.888Call14 - - 1
(+1)		67.81%
(-4.31%)		0.9294785
5/10/2024$687.50$2.425Put179229
(+14)		66.88%
(-5.16%)		-0.07361913
5/10/2024$690.00$2.550Put1925149265
(+18)		66.52%
(-5.97%)		-0.07739192
5/10/2024$692.50$2.775Put224442
(+12)		66.19%
(-4.96%)		-0.08307313
5/10/2024$692.50$93.820Call6 - 620
(+4)		66.19%
(-4.96%)		0.9172913
5/10/2024$695.00$2.974Put1892221220
(+57)		65.96%
(-5.39%)		-0.08832672
5/10/2024$695.00$91.523Call3127
(+1)		65.90%
(-5.45%)		0.9120473
5/10/2024$697.50$3.199Put3331216
(+5)		64.58%
(-6.87%)		-0.09406219
5/10/2024$697.50$89.250Call4 - 49
(+0)		65.68%
(-5.77%)		0.9063221
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
5/10/2024$700.00$3.449Put1,294300408733
(+58)		65.39%
(-5.56%)		-0.100258520
5/10/2024$700.00$87.002Call102189201
(+62)		65.51%
(-5.81%)		0.90013862
5/10/2024$702.50$3.649Put336817
(-1)		65.00%
(-6.24%)		-0.10566623
5/10/2024$705.00$3.949Put2742715214
(-11)		64.93%
(-6.02%)		-0.112786112
5/10/2024$705.00$82.506Call4 - 453
(+0)		64.93%
(-6.02%)		0.8876374
5/10/2024$707.50$4.250Put28161039
(+2)		64.67%
(-5.75%)		-0.11994124
5/10/2024$707.50$80.310Call11 - 30
(+1)		64.78%
(-5.65%)		0.8804961
5/10/2024$710.00$4.499Put1123931163
(+38)		63.80%
(-6.59%)		-0.12634291
5/10/2024$710.00$78.061Call41 - 40207
(+41)		64.31%
(-6.47%)		0.874113
5/10/2024$712.50$4.849Put4535360
(+6)		64.21%
(-6.48%)		-0.1343412
5/10/2024$712.50$75.913Call61518
(-1)		64.21%
(-6.48%)		0.8661293
5/10/2024$715.00$5.196Put101413374
(+6)		63.23%
(-6.84%)		-0.14233349
5/10/2024$715.00$73.763Call622 - 99
(+20)		64.02%
(-6.06%)		0.85815636
5/10/2024$717.50$5.602Put97414377
(+21)		63.72%
(-6.75%)		-0.15118144
5/10/2024$717.50$71.671Call11 - 18
(+9)		63.97%
(-6.50%)		0.8493271
5/10/2024$720.00$5.949Put24241110197
(+44)		63.60%
(-6.80%)		-0.159276131
5/10/2024$720.00$69.520Call2215596
(+20)		63.61%
(-6.71%)		0.8412516
5/10/2024$722.50$6.400Put3214442
(+5)		63.57%
(-6.53%)		-0.16879216
5/10/2024$722.50$67.473Call64256
(+12)		63.57%
(-6.53%)		0.8317556
5/10/2024$725.00$6.846Put1855656147
(+56)		63.41%
(-6.73%)		-0.178271102
5/10/2024$725.00$65.421Call52272279
(-3)		57.15%
(-11.80%)		0.82230231
5/10/2024$727.50$7.299Put7664046
(+13)		63.20%
(-6.71%)		-0.18788521
5/10/2024$727.50$63.376Call63328
(+13)		63.20%
(-6.71%)		0.8127126
5/10/2024$730.00$7.800Put2058969142
(+7)		63.87%
(-5.94%)		-0.198114121
5/10/2024$730.00$61.378Call803539271
(+43)		63.06%
(-6.69%)		0.8025141
5/10/2024$732.50$8.347Put16082889
(+73)		63.58%
(-6.45%)		-0.20888744
5/10/2024$732.50$59.427Call71531
(+1)		62.99%
(-7.04%)		0.7917647
5/10/2024$735.00$8.993Put168915067
(+11)		63.25%
(-6.47%)		-0.22068589
5/10/2024$735.00$57.574Call93172095
(+19)		63.14%
(-4.10%)		0.77999733
5/10/2024$737.50$9.574Put41112389
(+22)		62.99%
(-7.03%)		-0.23183527
5/10/2024$737.50$55.657Call199577
(+38)		62.99%
(-7.03%)		0.76887913
5/10/2024$740.00$10.153Put1,232389639512
(+25)		62.03%
(-7.87%)		-0.243031230
5/10/2024$740.00$53.737Call1619049107
(-35)		62.74%
(-7.01%)		0.75771863
5/10/2024$742.50$10.956Put43181852
(+11)		62.32%
(-7.39%)		-0.25620628
5/10/2024$742.50$52.041Call94348
(+17)		63.06%
(-6.64%)		0.7445758
5/10/2024$745.00$11.607Put2723418398
(+30)		62.85%
(-6.79%)		-0.26808966
5/10/2024$745.00$50.193Call3619699
(+25)		62.85%
(-3.84%)		0.7327325
5/10/2024$747.50$12.285Put4591321
(+6)		62.64%
(-6.94%)		-0.28026723
5/10/2024$747.50$48.373Call2114749
(+0)		62.64%
(-6.94%)		0.72059116
5/10/2024$750.00$12.990Put1,6101,042289502
(+10)		62.46%
(-7.14%)		-0.29272439
5/10/2024$750.00$46.579Call30118152503
(+89)		62.54%
(-7.01%)		0.708179146
5/10/2024$752.50$13.908Put72172244
(+13)		62.93%
(-6.50%)		-0.30661355
5/10/2024$752.50$44.998Call2713671
(+13)		62.66%
(-6.99%)		0.69432915
5/10/2024$755.00$14.734Put120405364
(-3)		62.57%
(-6.82%)		-0.31989771
5/10/2024$755.00$43.325Call6812483
(+8)		62.57%
(-6.82%)		0.68108923
5/10/2024$757.50$15.682Put80412353
(+23)		62.71%
(-6.71%)		-0.33384751
5/10/2024$757.50$41.773Call2395123
(+51)		62.71%
(-6.59%)		0.66718419
5/10/2024$760.00$16.644Put1927156280
(+33)		62.79%
(-6.67%)		-0.347824124
5/10/2024$760.00$40.236Call1887764372
(+19)		62.10%
(-6.91%)		0.653255117
5/10/2024$762.50$17.513Put134542553
(+20)		62.55%
(-6.72%)		-0.36141842
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
5/10/2024$762.50$38.605Call3720486
(+21)		62.55%
(-6.72%)		0.63971523
5/10/2024$765.00$18.688Put1813437159
(+20)		65.17%
(-4.07%)		-0.37617566
5/10/2024$765.00$37.281Call129424579
(+30)		62.97%
(-5.54%)		0.62500668
5/10/2024$767.50$19.519Put14164707
(+7)		62.46%
(-6.81%)		-0.38979558
5/10/2024$767.50$35.612Call237413
(+13)		62.46%
(-6.81%)		0.61144710
5/10/2024$770.00$20.793Put409108156164
(+10)		62.39%
(-6.85%)		-0.404666177
5/10/2024$770.00$34.386Call400193118332
(+80)		62.39%
(-4.89%)		0.596625186
5/10/2024$775.00$23.002Put464156222101
(+21)		62.95%
(-6.20%)		-0.43347194
5/10/2024$775.00$31.595Call24314366134
(+38)		62.73%
(-6.42%)		0.567941138
5/10/2024$780.00$25.295Put905321350190
(-4)		62.93%
(-6.12%)		-0.462577395
5/10/2024$780.00$28.886Call968471390151
(+58)		62.39%
(-6.80%)		0.53897461
5/10/2024$785.00$27.906Put42915417542
(+2)		62.01%
(-7.19%)		-0.491791211
5/10/2024$785.00$26.496Call1,011518308109
(+57)		63.08%
(-6.12%)		0.509891382
5/10/2024$790.00$30.667Put408183112115
(+2)		62.55%
(-6.71%)		-0.52076233
5/10/2024$790.00$24.254Call67230524393
(-18)		62.87%
(-5.92%)		0.481061361
5/10/2024$795.00$33.658Put218687559
(-1)		63.13%
(-6.45%)		-0.549066140
5/10/2024$795.00$22.243Call56427022586
(+42)		63.70%
(-4.47%)		0.4529238
5/10/2024$800.00$36.666Put33210188267
(+23)		63.18%
(-6.23%)		-0.577178214
5/10/2024$800.00$20.247Call2,6621,0171,190898
(+269)		62.76%
(-6.61%)		0.4249491,126
5/10/2024$805.00$39.933Put301543
(+0)		63.52%
(-5.91%)		-0.60407819
5/10/2024$805.00$18.509Call287908588
(+10)		63.52%
(-6.48%)		0.3982139
5/10/2024$810.00$43.134Put133377196
(+22)		63.39%
(-6.27%)		-0.63126762
5/10/2024$810.00$16.705Call539106162130
(+24)		63.39%
(-6.27%)		0.371196223
5/10/2024$815.00$46.702Put51275
(+0)		63.85%
(-5.90%)		-0.6560915
5/10/2024$815.00$15.267Call215949458
(+8)		63.77%
(-5.97%)		0.346528128
5/10/2024$820.00$50.180Put2011135
(+0)		63.79%
(-6.34%)		-0.6814518
5/10/2024$820.00$13.739Call472169121118
(+33)		63.67%
(-6.46%)		0.321366235
5/10/2024$825.00$53.932Put101374
(+2)		64.13%
(-5.97%)		-0.7045168
5/10/2024$825.00$12.483Call2368978257
(+38)		64.13%
(-5.80%)		0.298472166
5/10/2024$830.00$57.721Put2620 - 49
(+0)		64.29%
(-5.71%)		-0.72711715
5/10/2024$830.00$11.263Call640275220196
(+31)		63.89%
(-6.70%)		0.276064166
5/10/2024$835.00$61.714Put15 - 159
(+0)		64.76%
(-6.22%)		-0.74749410
5/10/2024$835.00$10.248Call2753746220
(-1)		64.39%
(-6.64%)		0.25585798
5/10/2024$840.00$65.726Put351 - 46
(+7)		65.01%
(-6.27%)		-0.76749413
5/10/2024$840.00$9.250Call989413426111
(+46)		65.27%
(-5.92%)		0.236047220
5/10/2024$845.00$69.835Put10 - 218
(-2)		65.29%
(-6.35%)		-0.7862646
5/10/2024$845.00$8.348Call107433252
(+14)		65.29%
(-6.35%)		0.21747374
5/10/2024$850.00$74.146Put37113141
(+3)		66.92%
(-5.12%)		-0.8022322
5/10/2024$850.00$7.650Call2,1541,158695649
(+133)		65.63%
(-6.23%)		0.201656768
5/10/2024$855.00$78.402Put12 - - 54
(+2)		66.98%
(-5.32%)		-0.8187563
5/10/2024$855.00$6.895Call353976193
(+0)		66.09%
(-6.22%)		0.185321165
5/10/2024$860.00$82.766Put62 - 107
(+22)		66.68%
(-6.13%)		-0.8336416
5/10/2024$860.00$6.247Call534268126121
(+0)		66.68%
(-6.13%)		0.170615283
5/10/2024$865.00$87.178Put101551
(+1)		67.06%
(-6.32%)		-0.8476899
5/10/2024$865.00$5.646Call2796263106
(+7)		67.06%
(-6.32%)		0.156752151
5/10/2024$870.00$91.740Put8 - - 114
(+1)		67.83%
(-6.38%)		-0.8591675
5/10/2024$870.00$5.197Call1432873176
(+26)		67.02%
(-7.19%)		0.14540386
5/10/2024$875.00$96.254Put151 - 53
(+1)		68.21%
(-6.26%)		-0.8713017
5/10/2024$875.00$4.698Call2789463143
(+27)		68.21%
(-6.26%)		0.133447174
5/10/2024$880.00$100.723Put22 - 79
(-2)		68.15%
(-7.11%)		-0.8842712
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
5/10/2024$880.00$4.150Call409154203196
(+59)		68.15%
(-7.89%)		0.120726202
5/10/2024$885.00$3.899Call803722113
(+8)		68.78%
(-7.09%)		0.11325161
5/10/2024$890.00$110.193Put31278
(+3)		70.04%
(-6.44%)		-0.9000463
5/10/2024$890.00$3.599Call278121110150
(+6)		69.00%
(-7.48%)		0.10513128
5/10/2024$895.00$114.860Put4 - - 55
(+0)		70.39%
(-6.78%)		-0.9091142
5/10/2024$895.00$3.249Call75231867
(+11)		70.39%
(-6.78%)		0.09624437
5/10/2024$900.00$119.598Put15 - 293
(+6)		70.98%
(-6.48%)		-0.91666211
5/10/2024$900.00$2.974Call2,1248526971705
(+719)		70.25%
(-7.82%)		0.088833994
5/10/2024$905.00$2.749Call53131597
(+17)		71.73%
(-6.63%)		0.08250337
5/10/2024$910.00$2.574Call2773742283
(+10)		72.05%
(-7.28%)		0.077275106
5/10/2024$915.00$2.325Call90413648
(-1)		72.99%
(-7.23%)		0.0706760
5/10/2024$920.00$2.199Call154604183
(+13)		74.05%
(-6.83%)		0.06665779
5/10/2024$925.00$1.925Call774712107
(+20)		73.88%
(-7.73%)		0.05965349
5/10/2024$930.00$148.488Put2 - - 26
(-1)		74.51%
(-8.12%)		-0.9509642
5/10/2024$930.00$1.775Call26312612580
(+1)		75.20%
(-6.31%)		0.0552956
5/10/2024$935.00$1.600Call3218976
(+30)		74.80%
(-8.42%)		0.05043523
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 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Gold Mania
Stansberry Research
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits