Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
SMCI SUPER MICRO COMPUTER INC   0.994 0.943 903.94 16.05

 
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 46.90 48.00 47.40 38.24 1142 382  W   890 SMCI 32.20 33.60 33.30 23.98 755 173  W  
SMCI 44.50 45.40 44.74 35.53 743 164  W   895 SMCI 34.40 35.80 35.70 26.26 689 168  W  
SMCI 42.50 43.00 42.60 32.94 4147 1194  W   900 SMCI 36.90 38.60 38.11 28.67 1456 470  W  
SMCI 39.50 40.50 40.00 30.48 949 213  W   905 SMCI 39.60 41.30 40.55 31.21 269 141  W  
SMCI 37.40 38.20 38.20 28.15 1410 374  W   910 SMCI 42.30 44.10 42.60 33.88 636 129  W  
SMCI 35.00 36.20 35.83 25.94 800 210  W   915 SMCI 45.10 47.00 45.70 36.67 184 164  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 57.60 58.70 59.12 64.89 198 184  W   890 SMCI 43.10 43.90 43.30 47.39 368 228  W  
SMCI 55.20 56.60 56.30 62.34 346 48  W   895 SMCI 45.60 46.40 46.10 49.82 274 215  W  
SMCI 53.20 53.90 53.20 59.86 874 390  W   900 SMCI 48.10 48.90 48.50 52.33 249 233  W  
SMCI 50.80 51.60 50.90 57.46 145 55  W   905 SMCI 50.90 51.60 51.40 54.90 114 58  W  
SMCI 48.30 49.90 48.91 55.12 259 191  W   910 SMCI 53.20 54.60 53.35 57.55 65 96  W  
SMCI 46.30 48.00 46.58 52.85 130 86  W   915 SMCI 56.40 57.40 56.60 60.26 78 33  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 66.40 67.90 64.85 85.03 29 33  W   890 SMCI 51.10 52.40 51.95 60.86 34 25  W  
SMCI 64.30 68.50 66.90 82.52 25 104  W   895 SMCI 53.70 54.40 56.40 63.30 61 2  W  
SMCI 62.50 63.00 61.31 80.07 89 152  W   900 SMCI 56.20 57.30 56.15 65.79 43 86  W  
SMCI 59.60 60.60 60.50 77.67 17 24  W   905 SMCI 58.60 59.90 60.03 68.33 44 9  W  
SMCI 57.30 58.40 57.30 75.33 15 51  W   910 SMCI 61.50 62.70 61.55 70.93 31 102  W  
SMCI 55.20 56.30 52.15 73.04 18 9  W   915 SMCI 64.50 65.40 66.40 73.58 15 12  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 73.40 80.80 72.00 103.56 13 12  W   890 SMCI 58.20 59.20 59.80 69.34 6 36  W  
SMCI 72.20 78.00 70.40 101.06 11 9  W   895 SMCI 61.00 62.20 62.68 71.73 4 17  W  
SMCI 69.70 71.30 71.37 98.61 20 33  W   900 SMCI 62.50 64.50 65.67 74.17 8 28  W  
SMCI 67.70 73.40 67.74 96.20 15 14  W   905 SMCI 66.20 67.10 67.00 76.65 2 2  W  
SMCI 64.70 67.60 65.78 93.84 7 32  W   910 SMCI 69.00 69.90 84.20 79.17 1 10  W  
SMCI 63.70 67.30 64.20 91.52 2 6  W   915 SMCI 71.40 72.90 72.21 81.74 2 0  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 80.90 82.10 81.50 121.82 93 215  S   890 SMCI 62.90 64.50 64.01 74.31 36 182  S  
SMCI 78.20 83.10 80.00 119.32 40 0  S   895 SMCI 65.50 67.10 66.20 76.62 9 0  S  
SMCI 76.00 77.50 76.10 116.86 269 916  S   900 SMCI 68.60 69.70 69.21 78.97 103 701  S  
SMCI 74.10 75.30 74.70 114.44 75 0  S   905 SMCI 71.30 72.70 72.28 81.36 53 0  S  
SMCI 71.90 73.10 73.15 112.06 49 229  S   910 SMCI 74.10 75.40 74.30 83.79 26 171  S  
SMCI 69.80 70.70 0.00 109.71 0 0  S   915 SMCI 77.00 78.20 0.00 86.26 0 0  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 86.90 91.50 80.56 140.44 2 7  Q   890 SMCI 67.10 71.10 84.00 76.54 1 2  Q  
SMCI 83.80 88.70 80.00 137.93 0 1  Q   895 SMCI 71.10 74.90 67.50 78.75 0 2  Q  
SMCI 81.40 89.00 83.51 135.46 15 16  Q   900 SMCI 71.10 77.20 84.20 81.00 13 11  Q  
SMCI 79.20 83.30 66.90 133.02 14 5  Q   905 SMCI 73.40 81.50 0.00 83.28 0 0  Q  
SMCI 78.00 83.50 75.50 130.61 4 4  Q   910 SMCI 76.70 82.40 71.50 85.59 0 6  Q  
SMCI 75.80 79.30 80.64 128.24 0 6  Q   915 SMCI 81.90 86.60 0.00 87.94 0 0  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 107.30 108.40 106.80 201.25 48 6  S   890 SMCI 85.90 86.90 89.49 71.60 2 11  S  
SMCI 102.70 104.00 104.29 196.19 161 323  S   900 SMCI 89.90 92.30 91.70 75.25 28 140  S  
SMCI 98.30 102.90 99.93 191.24 55 30  S   910 SMCI 95.30 97.90 100.70 79.00 7 3  S  


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


Data Provided by HistoricalOptionData.com
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.