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   0.594 0.727 290.37 4.70
 
2023-12-01 - Calls 2023-12-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 10.00 10.70 10.70 10.61 160 199  W   285 SMCI 4.40 4.60 4.40 5.14 235 117  W  
SMCI 8.60 9.00 10.00 9.18 297 58  W   287.5 SMCI 5.40 5.70 5.60 6.20 195 53  W  
SMCI 7.30 7.60 7.50 7.87 644 308  W   290 SMCI 6.60 6.90 6.70 7.40 370 136  W  
SMCI 6.10 6.40 6.37 6.69 238 95  W   292.5 SMCI 7.90 8.20 8.00 8.72 218 67  W  
SMCI 5.20 5.50 5.40 5.65 802 349  W   295 SMCI 9.40 9.70 9.34 10.17 182 60  W  
SMCI 4.20 4.50 4.45 4.72 361 150  W   297.5 SMCI 11.00 11.40 10.20 11.74 112 29  W  
 
2023-12-08 - Calls 2023-12-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 14.30 14.60 18.50 17.28 31 75  W   285 SMCI 8.30 8.60 6.92 10.77 38 51  W  
SMCI 12.90 13.20 14.40 15.94 17 6  W   287.5 SMCI 9.40 9.70 7.45 11.93 20 4  W  
SMCI 11.60 12.00 11.90 14.68 80 191  W   290 SMCI 10.60 11.00 10.60 13.15 82 125  W  
SMCI 10.40 10.80 13.15 13.49 25 5  W   292.5 SMCI 11.90 12.20 9.95 14.45 13 0  W  
SMCI 9.30 9.70 9.62 12.36 98 90  W   295 SMCI 13.30 13.70 12.00 15.81 39 11  W  
SMCI 8.30 8.70 9.45 11.31 65 9  W   297.5 SMCI 14.80 15.20 12.00 17.25 3 1  W  
 
2023-12-15 - Calls 2023-12-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 17.60 18.00 20.10 22.55 15 60  S   285 SMCI 11.30 11.70 9.80 13.90 68 100  S  
SMCI 16.30 16.70 20.50 21.23 34 36  S   287.5 SMCI 12.50 12.80 11.15 15.05 24 31  S  
SMCI 15.10 15.40 17.32 19.96 101 330  S   290 SMCI 13.60 14.10 11.60 16.26 55 232  S  
SMCI 13.90 14.20 16.30 18.75 69 37  S   292.5 SMCI 15.00 15.40 12.46 17.52 8 33  S  
SMCI 12.80 13.10 14.80 17.59 74 66  S   295 SMCI 16.40 16.80 14.30 18.83 10 54  S  
SMCI 11.70 12.00 13.40 16.49 84 39  S   297.5 SMCI 17.80 18.20 15.10 20.20 7 115  S  
 
2023-12-22 - Calls 2023-12-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 19.90 21.20 23.08 27.59 66 32  W   285 SMCI 13.50 13.90 11.74 15.73 12 11  W  
SMCI 0.00 0.00 0.00 26.27 0 0  W   287.5 SMCI 0.00 0.00 0.00 16.85 0 0  W  
SMCI 17.40 18.80 21.20 24.98 15 86  W   290 SMCI 15.90 16.80 13.70 18.01 3 23  W  
SMCI 0.00 0.00 0.00 23.75 0 0  W   292.5 SMCI 0.00 0.00 0.00 19.22 0 0  W  
SMCI 15.00 15.70 18.81 22.56 44 34  W   295 SMCI 18.30 19.60 16.80 20.47 5 19  W  
SMCI 0.00 0.00 0.00 21.41 0 0  W   297.5 SMCI 0.00 0.00 0.00 21.77 0 0  W  
 
2023-12-29 - Calls 2023-12-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 21.10 23.20 26.50 32.75 4 16  Q   285 SMCI 14.50 15.90 13.60 16.63 5 39  Q  
SMCI 19.10 20.50 23.68 30.11 11 25  Q   290 SMCI 16.50 18.00 16.40 18.80 42 26  Q  
SMCI 16.80 17.80 18.03 27.62 16 46  Q   295 SMCI 19.40 21.20 18.20 21.13 2 8  Q  
 
2024-01-05 - Calls 2024-01-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 23.80 25.70 29.10 38.18 4 2  W   285 SMCI 16.60 17.30 23.33 16.81 0 1  W  
SMCI 0.00 0.00 0.00 36.82 0 0  W   287.5 SMCI 0.00 0.00 0.00 17.81 0 0  W  
SMCI 21.40 22.20 25.60 35.50 2 3  W   290 SMCI 18.80 19.80 16.70 18.85 6 1  W  
SMCI 0.00 0.00 0.00 34.21 0 0  W   292.5 SMCI 0.00 0.00 0.00 19.92 0 0  W  
SMCI 19.00 19.60 23.20 32.95 7 0  W   295 SMCI 21.60 22.70 18.90 21.02 2 0  W  
SMCI 0.00 0.00 0.00 31.73 0 0  W   297.5 SMCI 0.00 0.00 0.00 22.16 0 0  W  
 
2024-01-19 - Calls 2024-01-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 26.10 26.40 26.90 47.45 370 185  S   290 SMCI 23.20 23.60 22.00 17.35 29 154  S  
 
2024-02-16 - Calls 2024-02-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 37.30 37.70 39.75 77.08 266 111  S   290 SMCI 33.20 33.60 33.10 11.20 2 357  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.