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

SUPER MICRO COMPUTER INC (SMCI) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
SMCI SUPER MICRO COMPUTER INC   1.244 2.613 41.81 1.60
 
2024-12-06 - Calls 2024-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 2.36 2.59 2.55 2.96 5429 2234  W   40.5 SMCI 1.11 1.22 1.17 1.65 4143 2080  W  
SMCI 2.13 2.26 2.24 2.69 20674 7278  W   41 SMCI 1.36 1.43 1.40 1.87 8411 4860  W  
SMCI 1.87 2.03 1.98 2.43 7863 0  W   41.5 SMCI 1.57 1.69 1.66 2.12 2942 0  W  
SMCI 1.70 1.75 1.70 2.19 20168 12765  W   42 SMCI 1.89 1.97 1.92 2.38 5619 7511  W  
SMCI 1.45 1.57 1.50 1.97 2981 0  W   42.5 SMCI 2.12 2.27 2.12 2.66 859 0  W  
SMCI 1.27 1.37 1.32 1.77 8275 7539  W   43 SMCI 2.43 2.61 2.50 2.95 1143 5905  W  
 
2024-12-13 - Calls 2024-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 3.95 4.10 3.90 7.03 1067 368  W   40.5 SMCI 2.58 2.73 2.73 5.63 430 142  W  
SMCI 3.60 3.85 3.77 6.80 2992 4953  W   41 SMCI 2.84 3.05 2.95 5.90 929 992  W  
SMCI 3.35 3.60 3.65 6.58 1042 0  W   41.5 SMCI 3.10 3.30 3.15 6.18 641 0  W  
SMCI 3.30 3.40 3.32 6.37 9377 3916  W   42 SMCI 3.30 3.60 3.43 6.47 782 886  W  
SMCI 2.97 3.15 3.14 6.16 278 0  W   42.5 SMCI 3.60 3.90 3.52 6.76 45 0  W  
SMCI 2.81 2.95 2.95 5.96 2240 4332  W   43 SMCI 3.90 4.20 3.79 7.06 367 425  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 4.75 5.05 4.85 9.40 523 100  S   40.5 SMCI 3.50 3.65 3.55 7.77 280 106  S  
SMCI 4.55 4.80 4.75 9.19 1228 2701  S   41 SMCI 3.80 3.90 3.85 8.06 218 5215  S  
SMCI 4.40 4.55 4.55 8.98 415 0  S   41.5 SMCI 4.00 4.20 4.10 8.35 59 0  S  
SMCI 4.20 4.35 4.26 8.78 1812 5169  S   42 SMCI 4.30 4.50 4.35 8.65 197 4650  S  
SMCI 3.95 4.15 4.10 8.59 285 0  S   42.5 SMCI 4.60 4.80 4.60 8.95 28 0  S  
SMCI 3.75 3.95 3.95 8.40 376 6660  S   43 SMCI 4.90 5.10 4.90 9.26 94 8245  S  
 
2024-12-27 - Calls 2024-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 5.00 5.25 5.30 11.09 1363 804  W   41 SMCI 4.10 4.45 4.24 9.60 214 219  W  
SMCI 4.30 4.80 4.76 10.71 915 1834  W   42 SMCI 4.50 5.10 4.74 10.20 37 502  W  
SMCI 4.00 4.40 4.35 10.34 352 627  W   43 SMCI 5.10 5.65 5.30 10.82 166 66  W  
 
2025-01-03 - Calls 2025-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 5.40 5.90 5.60 12.74 357 1341  W   41 SMCI 4.50 4.90 4.84 10.76 101 32  W  
SMCI 4.95 5.50 5.70 12.38 462 297  W   42 SMCI 5.00 5.75 5.21 11.37 32 157  W  
SMCI 4.60 5.15 5.00 12.02 62 385  W   43 SMCI 5.60 6.35 5.90 11.99 87 39  W  
 
2025-01-10 - Calls 2025-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 5.05 6.90 6.57 14.23 141 107  W   41 SMCI 4.55 6.10 6.15 11.64 38 37  W  
SMCI 4.20 6.20 6.00 13.88 193 337  W   42 SMCI 5.55 6.35 6.05 12.24 7 94  W  
SMCI 4.15 5.85 5.65 13.55 229 363  W   43 SMCI 5.15 6.80 6.65 12.86 111 7  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 6.75 7.10 6.90 15.62 1723 6156  S   41 SMCI 5.80 6.00 5.91 12.28 79 8274  S  
SMCI 6.40 6.60 6.55 15.28 648 4100  S   42 SMCI 6.40 6.60 6.42 12.89 288 10382  S  
SMCI 6.00 6.20 6.20 14.96 799 3335  S   43 SMCI 6.95 7.15 6.90 13.50 127 4662  S  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 9.05 9.25 9.10 21.59 301 1597  S   41 SMCI 7.85 8.05 7.78 13.04 199 2032  S  
SMCI 8.45 8.80 8.57 21.31 545 1453  S   42 SMCI 8.40 8.55 8.40 13.58 127 4346  S  
SMCI 8.20 8.50 8.35 21.05 217 9815  S   43 SMCI 9.00 9.25 8.94 14.12 327 3299  S  


Below are few quick-links for most popular options chains:


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.