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   1.218 0.949 857.44 70.04
 
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 7.00 12.00 8.35 0.00 20426 2095  W   850 SMCI 0.00 0.05 0.03 0.00 7567 387  W  
SMCI 0.15 0.25 0.25 0.00 6998 393  W   860 SMCI 0.90 6.40 2.85 0.00 1618 176  W  
SMCI 0.00 0.05 0.05 0.00 5327 437  W   870 SMCI 8.30 16.60 12.00 0.00 132 189  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 69.00 70.00 70.44 48.44 315 31  W   845 SMCI 55.60 56.50 55.60 34.78 265 33  W  
SMCI 66.60 67.70 67.50 45.85 1507 611  W   850 SMCI 58.10 59.10 58.00 37.19 528 165  W  
SMCI 64.20 65.20 66.00 43.36 316 45  W   855 SMCI 60.70 61.80 61.26 39.69 101 20  W  
SMCI 61.90 62.90 62.50 40.96 420 168  W   860 SMCI 63.30 64.10 64.10 42.28 179 99  W  
SMCI 59.50 60.90 60.45 38.66 79 83  W   865 SMCI 65.80 71.20 69.00 44.97 24 230  W  
SMCI 57.10 58.70 58.20 36.45 372 116  W   870 SMCI 68.60 70.10 69.25 47.76 71 78  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 76.70 80.20 76.10 70.02 35 5  W   845 SMCI 63.30 65.80 66.97 51.88 17 19  W  
SMCI 75.50 77.00 77.20 67.51 120 73  W   850 SMCI 65.50 67.90 65.90 54.34 55 72  W  
SMCI 72.40 75.60 73.90 65.06 85 11  W   855 SMCI 68.00 70.30 73.07 56.86 21 17  W  
SMCI 70.00 72.80 71.00 62.68 60 27  W   860 SMCI 70.80 73.00 72.05 59.45 3 44  W  
SMCI 68.70 70.90 70.13 60.37 7 5  W   865 SMCI 74.00 77.10 74.75 62.10 2 9  W  
SMCI 65.30 68.50 67.77 58.12 22 33  W   870 SMCI 76.30 79.40 81.23 64.81 1 42  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 86.10 87.40 86.40 88.30 35 39  S   845 SMCI 71.10 72.50 71.60 62.45 9 1  S  
SMCI 84.00 85.90 84.57 85.82 285 4369  S   850 SMCI 73.60 74.90 74.14 64.88 41 358  S  
SMCI 81.40 83.80 82.70 83.38 191 16  S   855 SMCI 76.30 77.70 76.50 67.37 23 12  S  
SMCI 79.10 80.20 79.68 81.00 139 225  S   860 SMCI 78.90 80.30 79.27 69.91 54 113  S  
SMCI 76.30 78.40 78.40 78.67 34 27  S   865 SMCI 80.90 83.80 142.16 72.50 0 13  S  
SMCI 74.10 76.60 75.87 76.39 27 131  S   870 SMCI 84.00 86.50 85.20 75.14 4 324  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 99.40 102.50 94.40 105.73 32 1  W   845 SMCI 83.20 86.50 88.50 69.01 1 2  W  
SMCI 94.70 100.70 97.30 103.25 29 22  W   850 SMCI 85.90 89.50 87.55 71.38 2 264  W  
SMCI 93.80 98.20 90.02 100.81 1 7  W   855 SMCI 86.50 90.80 94.20 73.79 5 22  W  
SMCI 91.80 97.90 95.50 98.41 14 12  W   860 SMCI 90.70 96.50 94.73 76.25 6 21  W  
SMCI 89.90 95.60 61.80 96.06 0 4  W   865 SMCI 93.90 97.50 97.18 78.76 1 13  W  
SMCI 87.30 90.90 58.00 93.75 0 12  W   870 SMCI 96.20 100.20 209.29 81.30 0 7  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 104.40 108.10 102.42 123.20 35 3  W   845 SMCI 88.10 91.60 99.70 72.57 3 6  W  
SMCI 100.50 105.70 101.80 120.71 24 36  W   850 SMCI 91.00 95.00 91.10 74.85 11 6  W  
SMCI 99.50 102.90 103.22 118.26 3 1  W   855 SMCI 92.30 99.00 99.17 77.17 8 3  W  
SMCI 98.50 102.70 98.20 115.84 11 19  W   860 SMCI 95.30 101.60 100.20 79.53 1 1  W  
SMCI 95.30 100.00 100.50 113.47 3 0  W   865 SMCI 97.70 101.60 122.00 81.93 2 2  W  
SMCI 94.00 96.70 94.40 111.13 4 8  W   870 SMCI 101.70 105.70 113.70 84.37 2 13  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 111.00 114.10 0.00 141.16 0 0  W   845 SMCI 93.00 97.10 0.00 73.76 0 0  W  
SMCI 107.80 112.80 110.00 138.66 3 0  W   850 SMCI 96.40 101.40 107.50 75.93 1 0  W  
SMCI 105.70 110.50 111.50 136.19 2 0  W   855 SMCI 97.60 101.00 0.00 78.14 0 0  W  
SMCI 103.40 109.10 106.10 133.75 9 0  W   860 SMCI 100.90 106.20 0.00 80.38 0 0  W  
SMCI 101.60 105.50 105.80 131.35 28 0  W   865 SMCI 103.30 108.30 0.00 82.65 0 0  W  
SMCI 98.70 104.50 96.21 128.98 3 0  W   870 SMCI 106.60 113.00 115.50 84.96 3 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 119.50 121.70 120.30 176.95 157 176  S   850 SMCI 104.70 106.80 105.40 72.62 37 495  S  
SMCI 114.90 116.70 112.40 171.98 90 129  S   860 SMCI 110.00 113.10 112.40 76.52 3 207  S  
SMCI 110.60 112.60 111.78 167.13 8 77  S   870 SMCI 115.80 117.70 143.65 80.52 1 116  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.