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   1.147 0.947 754.72 -7.14
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 31.00 32.40 32.00 23.31 961 469  W   740 SMCI 15.70 16.40 15.84 8.56 3187 619  W  
SMCI 28.20 29.70 28.30 20.21 584 236  W   745 SMCI 17.50 18.70 17.80 10.46 2119 237  W  
SMCI 25.50 27.10 26.50 17.38 2810 744  W   750 SMCI 19.80 21.10 20.05 12.63 5977 1101  W  
SMCI 23.10 24.00 23.94 14.81 650 225  W   755 SMCI 22.20 23.60 23.20 15.06 1082 335  W  
SMCI 20.80 22.20 21.30 12.50 1702 594  W   760 SMCI 24.70 26.30 25.70 17.75 2272 391  W  
SMCI 18.80 19.50 19.37 10.46 796 372  W   765 SMCI 27.70 29.20 28.40 20.71 850 270  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 68.50 70.40 70.10 50.56 144 72  W   740 SMCI 48.70 53.20 51.40 33.94 256 67  W  
SMCI 66.10 67.80 69.00 47.93 58 36  W   745 SMCI 54.30 55.80 55.40 36.31 73 49  W  
SMCI 63.10 67.80 66.49 45.41 229 346  W   750 SMCI 54.30 58.40 56.30 38.77 351 251  W  
SMCI 61.20 63.00 62.35 42.98 61 62  W   755 SMCI 59.60 61.00 60.60 41.32 50 13  W  
SMCI 59.10 60.40 60.08 40.64 149 100  W   760 SMCI 59.60 63.70 62.78 43.97 91 201  W  
SMCI 56.70 58.50 57.60 38.39 143 89  W   765 SMCI 61.00 66.60 66.95 46.72 173 110  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 75.80 79.30 85.40 68.22 0 18  W   740 SMCI 58.50 62.00 59.20 46.87 14 218  W  
SMCI 70.90 77.00 80.10 65.67 10 6  W   745 SMCI 60.20 62.70 66.01 49.28 9 0  W  
SMCI 70.90 73.00 74.00 63.19 60 91  W   750 SMCI 63.30 66.00 67.00 51.75 24 47  W  
SMCI 67.30 72.60 68.60 60.78 75 12  W   755 SMCI 65.90 68.10 70.00 54.30 4 3  W  
SMCI 63.60 69.90 68.34 58.44 240 119  W   760 SMCI 68.90 72.80 69.52 56.91 229 29  W  
SMCI 62.40 66.70 68.90 56.17 17 13  W   765 SMCI 71.80 74.70 75.75 59.59 11 4  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 82.30 84.00 83.00 83.94 36 87  S   740 SMCI 64.20 65.80 64.10 55.03 34 431  S  
SMCI 80.00 81.60 81.00 81.42 10 12  S   745 SMCI 66.70 68.50 66.15 57.41 13 27  S  
SMCI 77.50 79.20 78.60 78.95 130 253  S   750 SMCI 68.20 71.00 70.20 59.85 49 541  S  
SMCI 75.40 76.90 78.00 76.54 33 28  S   755 SMCI 72.20 74.00 77.34 62.34 33 22  S  
SMCI 73.10 74.30 74.30 74.18 62 214  S   760 SMCI 74.00 76.60 79.20 64.89 13 319  S  
SMCI 70.90 74.20 71.86 71.88 18 20  S   765 SMCI 75.60 79.40 72.30 67.49 1 45  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 90.90 96.60 99.25 99.22 3 10  W   740 SMCI 73.80 76.50 69.93 60.02 53 34  W  
SMCI 87.90 91.40 86.00 94.23 8 234  W   750 SMCI 77.50 84.70 80.50 64.69 81 231  W  
SMCI 81.80 89.70 81.70 89.43 24 12  W   760 SMCI 83.70 87.20 86.30 69.56 4 27  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 96.20 104.30 92.83 114.68 1 15  W   740 SMCI 77.80 82.20 86.00 62.57 18 34  W  
SMCI 92.00 95.90 97.60 109.67 37 37  W   750 SMCI 80.70 86.20 81.65 67.05 20 61  W  
SMCI 89.30 91.70 91.60 104.83 12 11  W   760 SMCI 86.50 92.00 91.20 71.71 8 44  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 111.90 114.60 109.30 164.84 10 191  S   740 SMCI 86.90 91.60 91.00 59.92 76 98  S  
SMCI 107.40 111.80 107.09 159.77 33 142  S   750 SMCI 92.50 97.50 95.00 63.63 22 643  S  
SMCI 102.90 107.00 106.00 154.82 21 59  S   760 SMCI 98.10 102.60 100.75 67.47 8 98  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.