Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for SMCI (SUPER MICRO COMPUTER INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 SMCI  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

822.37 
 SUPER MICRO COMPUTER INC       CHANGE

39.61 
 HIGH 829.24   LOW 766.77   DIVIDEND DATE 0000-00-00 
 OPEN 775.00   CLOSE 782.76   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 4,952,018   SPLIT DATE     DATE/TIME: 2024-05-14 
 OPTION VOLUME 110375   IMPLIED VOLATILITY 0.70   HISTORICAL VOL  0.93 
Data used in the screeners below are delayed from April 23, 2024.   You must subscribe to get the latest data.
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 SMCI  May 17 '24  750.00   C  82.65    SMCI  May 17 '24  750.00   P  67.85    150.50  11.86
 SMCI  May 17 '24  770.00   C  73.20    SMCI  May 17 '24  770.00   P  79.04    152.24  8.14
 SMCI  May 17 '24  755.00   C  80.20    SMCI  May 17 '24  755.00   P  70.50    150.70  6.86
 SMCI  May 17 '24  760.00   C  77.85    SMCI  May 17 '24  760.00   P  73.15    151.00  1.86
 SMCI  May 17 '24  775.00   C  71.15    SMCI  May 17 '24  775.00   P  81.45    152.60  13.14
 SMCI  Jun 21 '24  760.00   C  108.30    SMCI  Jun 21 '24  760.00   P  99.90    208.20  1.86
 SMCI  Jun 21 '24  750.00   C  112.85    SMCI  Jun 21 '24  750.00   P  94.05    206.90  11.86
 SMCI  Jun 21 '24  770.00   C  103.95    SMCI  Jun 21 '24  770.00   P  105.50    209.45  8.14
 SMCI  Aug 16 '24  750.00   C  153.00    SMCI  Aug 16 '24  750.00   P  126.90    279.90  11.86
 SMCI  Aug 16 '24  760.00   C  147.05    SMCI  Aug 16 '24  760.00   P  132.55    279.60  1.86
 SMCI  Aug 16 '24  770.00   C  141.45    SMCI  Aug 16 '24  770.00   P  138.25    279.70  8.14
 SMCI  Jul 19 '24  760.00   C  124.40    SMCI  Jul 19 '24  760.00   P  112.29    236.69  1.86
 SMCI  Nov 15 '24  760.00   C  187.55    SMCI  Nov 15 '24  760.00   P  161.65    349.20  1.86
 SMCI  Jan 17 '25  770.00   C  203.35    SMCI  Jan 17 '25  770.00   P  182.50    385.85  8.14
 SMCI  Jan 17 '25  760.00   C  207.26    SMCI  Jan 17 '25  760.00   P  176.31    383.57  1.86
 SMCI  Jan 17 '25  750.00   C  211.40    SMCI  Jan 17 '25  750.00   P  169.91    381.31  11.86
 SMCI  Jan 16 '26  760.00   C  295.80    SMCI  Jan 16 '26  760.00   P  238.00    533.80  1.86
 SMCI  Jun 20 '25  760.00   C  250.95    SMCI  Jun 20 '25  760.00   P  205.54    456.49  1.86
 SMCI  Jan 16 '26  770.00   C  290.80    SMCI  Jan 16 '26  770.00   P  241.05    531.85  8.14
 SMCI  Jan 16 '26  750.00   C  294.95    SMCI  Jan 16 '26  750.00   P  231.00    525.95  11.86
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.