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   1.211 0.886 876.34 16.33

 
2024-03-01 - Calls 2024-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 51.10 53.00 52.20 34.11 835 215  W   865 SMCI 39.30 43.10 40.80 22.46 665 147  W  
SMCI 48.10 50.10 49.00 31.43 1160 258  W   870 SMCI 42.70 44.10 43.24 24.78 1018 223  W  
SMCI 45.50 48.60 47.59 28.90 1678 266  W   875 SMCI 45.40 47.00 46.04 27.24 888 213  W  
SMCI 44.20 46.00 45.27 26.50 1409 325  W   880 SMCI 48.20 53.40 49.34 29.84 402 153  W  
SMCI 42.10 43.90 43.30 24.25 615 187  W   885 SMCI 50.90 54.10 51.38 32.59 160 93  W  
SMCI 39.30 41.50 41.10 22.13 763 204  W   890 SMCI 54.00 57.50 54.64 35.47 159 298  W  
 
2024-03-08 - Calls 2024-03-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 73.10 75.50 74.60 58.55 129 40  W   865 SMCI 61.20 62.70 61.50 43.76 356 40  W  
SMCI 69.20 73.30 74.60 56.02 214 268  W   870 SMCI 63.70 65.50 66.00 46.20 252 54  W  
SMCI 68.50 71.00 70.15 53.56 235 75  W   875 SMCI 66.40 68.60 67.23 48.73 156 38  W  
SMCI 64.50 68.70 68.00 51.18 192 93  W   880 SMCI 69.10 74.20 74.80 51.33 224 67  W  
SMCI 63.60 66.60 66.40 48.88 138 35  W   885 SMCI 71.90 74.30 72.90 54.00 56 31  W  
SMCI 62.00 64.40 64.20 46.65 501 146  W   890 SMCI 75.00 81.00 78.10 56.75 58 81  W  
 
2024-03-15 - Calls 2024-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 86.60 90.80 87.80 77.15 151 53  S   865 SMCI 75.10 78.70 77.90 55.87 95 44  S  
SMCI 85.70 88.10 88.00 74.64 143 161  S   870 SMCI 77.50 80.00 80.00 58.30 94 146  S  
SMCI 82.00 85.90 85.27 72.20 335 97  S   875 SMCI 80.30 84.40 80.30 60.80 114 26  S  
SMCI 80.10 83.90 83.90 69.81 106 219  S   880 SMCI 82.90 86.80 88.50 63.35 60 91  S  
SMCI 76.00 81.90 78.80 67.48 112 35  S   885 SMCI 85.60 89.10 86.10 65.97 132 23  S  
SMCI 76.00 79.90 76.38 65.21 50 74  S   890 SMCI 88.80 91.30 89.10 68.64 23 89  S  
 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 96.50 100.40 100.50 94.39 14 10  W   865 SMCI 83.80 86.10 95.05 63.34 1 7  W  
SMCI 94.80 98.50 96.50 91.88 59 52  W   870 SMCI 85.00 89.50 90.10 65.72 5 14  W  
SMCI 92.50 98.00 95.46 89.42 18 13  W   875 SMCI 87.40 92.70 100.75 68.15 1 6  W  
SMCI 90.30 94.10 93.50 87.02 51 49  W   880 SMCI 91.50 97.70 92.28 70.63 14 10  W  
SMCI 86.20 91.80 95.00 84.66 19 23  W   885 SMCI 94.00 99.60 97.50 73.16 3 9  W  
SMCI 84.80 90.00 89.26 82.35 7 15  W   890 SMCI 96.30 101.50 122.85 75.73 0 5  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 103.30 106.60 104.07 109.05 10 12  Q   865 SMCI 88.60 92.30 90.41 67.12 5 38  Q  
SMCI 98.60 105.10 101.30 106.53 26 28  Q   870 SMCI 91.50 95.10 93.38 69.42 15 14  Q  
SMCI 97.90 102.30 102.30 104.06 7 15  Q   875 SMCI 94.40 96.30 97.70 71.77 13 15  Q  
SMCI 96.90 100.40 100.00 101.63 21 76  Q   880 SMCI 97.10 99.20 99.66 74.17 9 16  Q  
SMCI 93.20 98.20 92.60 99.24 11 14  Q   885 SMCI 100.10 102.40 111.15 76.60 1 9  Q  
SMCI 90.40 96.40 90.65 96.90 5 27  Q   890 SMCI 103.00 106.00 101.50 79.08 5 22  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 110.40 116.30 113.14 129.11 4 3  W   865 SMCI 93.10 99.00 112.67 69.21 0 1  W  
SMCI 108.30 114.00 103.82 126.57 5 13  W   870 SMCI 96.20 101.40 100.00 71.39 7 2  W  
SMCI 106.50 113.60 114.10 124.07 22 5  W   875 SMCI 99.40 104.90 103.40 73.61 2 2  W  
SMCI 104.30 107.90 106.45 121.61 24 14  W   880 SMCI 102.30 106.80 110.00 75.87 1 0  W  
SMCI 102.10 106.80 104.29 119.18 10 1  W   885 SMCI 104.80 112.10 0.00 78.16 0 0  W  
SMCI 100.00 105.20 102.95 116.80 9 3  W   890 SMCI 106.90 114.00 114.41 80.50 0 2  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 120.00 124.70 125.00 164.27 60 318  S   870 SMCI 109.80 111.30 111.00 68.73 27 171  S  
SMCI 115.30 120.20 118.86 159.21 101 243  S   880 SMCI 115.40 117.00 116.64 72.64 73 84  S  
SMCI 113.00 116.10 113.75 154.27 17 52  S   890 SMCI 120.70 124.40 123.50 76.68 54 62  S  
 
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 147.50 152.30 149.80 253.09 91 110  S   870 SMCI 134.00 135.70 135.50 50.22 41 100  S  
SMCI 143.80 148.40 142.90 247.98 97 192  S   880 SMCI 139.60 144.80 143.60 52.85 13 52  S  
SMCI 139.60 143.40 149.00 242.95 3 23  S   890 SMCI 145.40 147.50 163.40 55.56 0 4  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.