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   0.754 2.590 40.09 -1.23
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 1.00 1.28 1.15 0.00 2844 1508  W   39 SMCI 0.01 0.02 0.01 0.00 11645 3134  W  
SMCI 0.49 0.71 0.61 0.00 7205 245  W   39.5 SMCI 0.01 0.03 0.01 0.00 4893 2501  W  
SMCI 0.10 0.17 0.14 0.00 20870 5481  W   40 SMCI 0.03 0.06 0.05 0.00 7605 9987  W  
SMCI 0.01 0.02 0.02 0.00 9011 654  W   40.5 SMCI 0.18 0.53 0.39 0.00 1089 1858  W  
SMCI 0.00 0.01 0.01 0.00 3165 1722  W   41 SMCI 0.83 1.12 0.94 0.00 1455 4043  W  
SMCI 0.00 0.01 0.01 0.00 839 1330  W   41.5 SMCI 1.30 1.59 1.42 0.00 870 1977  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 2.24 2.28 2.26 5.80 1782 4527  W   39 SMCI 1.12 1.15 1.14 4.66 1559 1773  W  
SMCI 1.95 2.02 1.99 5.57 2341 56  W   39.5 SMCI 1.34 1.37 1.34 4.93 1195 751  W  
SMCI 1.70 1.74 1.71 5.35 9205 4280  W   40 SMCI 1.58 1.61 1.59 5.21 4250 6408  W  
SMCI 1.47 1.49 1.47 5.13 1890 37  W   40.5 SMCI 1.85 1.88 1.88 5.49 463 624  W  
SMCI 1.27 1.30 1.28 4.92 2818 1205  W   41 SMCI 2.14 2.18 2.16 5.78 1345 1669  W  
SMCI 1.09 1.12 1.08 4.72 1171 816  W   41.5 SMCI 2.46 2.51 2.33 6.08 265 560  W  
 
2025-06-06 - Calls 2025-06-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 2.93 3.05 3.15 8.28 692 581  W   39 SMCI 1.79 1.85 1.83 6.98 930 928  W  
SMCI 2.43 2.50 2.47 7.87 2254 1125  W   40 SMCI 2.28 2.36 2.31 7.56 1091 1426  W  
SMCI 2.20 2.27 2.30 7.66 519 14  W   40.5 SMCI 2.55 2.62 2.55 7.85 934 35  W  
SMCI 2.00 2.05 2.00 7.47 527 756  W   41 SMCI 2.84 2.92 2.70 8.15 199 344  W  
SMCI 1.79 1.86 1.91 7.28 242 521  W   41.5 SMCI 3.10 3.25 3.07 8.46 195 317  W  
 
2025-06-13 - Calls 2025-06-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 3.45 3.55 3.58 10.18 246 309  W   39 SMCI 2.27 2.34 2.27 8.58 101 346  W  
SMCI 2.96 3.05 3.00 9.78 462 1011  W   40 SMCI 2.77 2.82 2.80 9.18 257 568  W  
SMCI 2.51 2.62 2.58 9.41 604 753  W   41 SMCI 3.30 3.40 3.32 9.79 95 171  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 3.85 3.95 4.05 11.79 213 5019  S   39 SMCI 2.67 2.72 2.70 9.79 317 3431  S  
SMCI 3.35 3.45 3.35 11.42 1529 19034  S   40 SMCI 3.15 3.25 3.20 10.39 2805 13201  S  
SMCI 3.15 3.25 3.20 11.23 131 37  S   40.5 SMCI 3.45 3.50 3.38 10.70 65 202  S  
SMCI 2.96 3.05 2.98 11.05 278 7990  S   41 SMCI 3.70 3.80 3.75 11.00 417 1930  S  
SMCI 2.76 2.86 2.85 10.88 294 46  S   41.5 SMCI 4.00 4.10 3.95 11.32 56 193  S  
 
2025-06-27 - Calls 2025-06-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 4.25 4.40 4.44 13.23 263 200  Q   39 SMCI 3.00 3.25 3.00 10.71 36 198  Q  
SMCI 3.75 3.90 3.85 12.88 408 970  Q   40 SMCI 3.50 3.65 3.45 11.31 48 460  Q  
SMCI 3.35 3.45 3.40 12.53 41 368  Q   41 SMCI 4.05 4.20 4.35 11.93 13 89  Q  
 
2025-07-03 - Calls 2025-07-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 4.35 4.95 4.72 14.38 28 0  W   39 SMCI 1.70 4.40 3.63 11.31 9 0  W  
SMCI 3.95 4.30 3.95 14.03 5 4  W   40 SMCI 3.70 4.35 3.80 11.92 16 0  W  
SMCI 3.50 3.90 3.76 13.70 67 4  W   41 SMCI 4.15 4.70 4.30 12.53 3 5  W  
 
2025-07-18 - Calls 2025-07-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 5.30 5.40 5.38 16.99 168 171  S   39 SMCI 3.90 4.05 4.11 12.25 67 68  S  
SMCI 4.80 4.95 4.90 16.67 423 302  S   40 SMCI 4.45 4.55 4.53 12.84 219 401  S  
SMCI 4.40 4.50 4.44 16.37 205 244  S   41 SMCI 5.00 5.10 5.00 13.44 41 85  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.