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   0.868 2.616 30.82 -0.30
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 0.98 1.37 1.46 0.00 153 1835  S   29.5 SMCI 0.00 0.02 0.01 0.00 543 2776  S  
SMCI 0.77 0.93 0.82 0.00 1971 12432  S   30 SMCI 0.01 0.02 0.01 0.00 3364 22627  S  
SMCI 0.06 0.38 0.35 0.00 925 3939  S   30.5 SMCI 0.03 0.04 0.03 0.00 7551 1167  S  
SMCI 0.02 0.04 0.04 0.00 9361 3636  S   31 SMCI 0.15 0.35 0.22 0.00 5148 4917  S  
SMCI 0.00 0.01 0.01 0.00 13053 2370  S   31.5 SMCI 0.55 0.78 0.61 0.00 2468 1058  S  
SMCI 0.00 0.01 0.01 0.00 15063 7489  S   32 SMCI 1.08 1.21 1.22 0.00 3325 7102  S  
 
2025-01-24 - Calls 2025-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 1.95 2.17 2.17 4.73 37 136  W   29.5 SMCI 0.76 0.79 0.80 3.37 504 337  W  
SMCI 1.79 1.85 1.82 4.49 1076 1259  W   30 SMCI 0.90 1.00 0.98 3.63 6150 3378  W  
SMCI 1.50 1.57 1.55 4.26 447 719  W   30.5 SMCI 1.18 1.22 1.18 3.91 2087 420  W  
SMCI 1.25 1.38 1.30 4.04 2100 1061  W   31 SMCI 1.30 1.48 1.46 4.19 3584 1879  W  
SMCI 1.00 1.23 1.10 3.83 4247 771  W   31.5 SMCI 1.52 1.77 1.75 4.48 448 629  W  
SMCI 0.80 0.91 0.90 3.63 2954 1625  W   32 SMCI 1.88 2.09 2.06 4.78 599 885  W  
 
2025-01-31 - Calls 2025-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 2.65 3.50 3.06 6.63 40 94  W   29.5 SMCI 1.49 1.67 1.56 5.15 106 109  W  
SMCI 2.65 3.10 2.70 6.42 478 1547  W   30 SMCI 1.76 1.90 1.81 5.43 665 2271  W  
SMCI 2.12 2.78 2.44 6.21 52 135  W   30.5 SMCI 1.74 2.11 2.05 5.72 126 47  W  
SMCI 2.10 2.73 2.21 6.00 559 777  W   31 SMCI 1.81 2.38 2.32 6.01 332 571  W  
SMCI 1.50 2.02 1.98 5.81 1062 288  W   31.5 SMCI 2.40 2.65 2.61 6.32 52 331  W  
SMCI 1.76 1.84 1.81 5.62 905 1486  W   32 SMCI 2.52 3.35 2.95 6.62 466 416  W  
 
2025-02-07 - Calls 2025-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 3.55 3.65 3.61 7.89 172 368  W   30 SMCI 1.26 2.75 2.70 6.68 245 1002  W  
SMCI 2.00 3.20 3.15 7.50 184 786  W   31 SMCI 1.94 3.30 3.15 7.28 367 571  W  
SMCI 2.55 3.00 2.70 7.13 220 443  W   32 SMCI 3.65 3.85 3.52 7.89 10 382  W  
 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 4.00 4.50 4.08 9.14 17 251  W   30 SMCI 3.10 3.20 3.13 7.61 59 691  W  
SMCI 3.55 3.65 3.63 8.77 94 195  W   31 SMCI 3.20 4.00 3.60 8.22 43 42  W  
SMCI 3.15 3.25 3.25 8.41 183 432  W   32 SMCI 4.20 4.50 4.22 8.84 39 266  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 4.40 4.50 4.45 10.25 382 7991  S   30 SMCI 3.45 3.55 3.48 8.33 215 5818  S  
SMCI 3.95 4.05 3.99 9.90 628 1202  S   31 SMCI 4.00 4.10 4.02 8.94 87 7189  S  
SMCI 3.50 3.60 3.55 9.56 160 1872  S   32 SMCI 4.10 4.65 4.63 9.56 161 1735  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 5.00 5.15 5.05 11.28 77 357  W   30 SMCI 4.00 4.15 4.08 8.87 33 381  W  
SMCI 4.55 4.75 4.60 10.94 232 272  W   31 SMCI 4.55 6.15 4.63 9.48 151 18  W  
SMCI 4.10 4.25 4.20 10.62 117 244  W   32 SMCI 5.15 5.30 5.15 10.10 10 100  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMCI 5.80 5.90 5.85 14.03 697 8613  S   30 SMCI 4.75 4.85 4.79 9.68 472 6590  S  
SMCI 5.35 5.45 5.45 13.73 148 1001  S   31 SMCI 5.30 5.40 5.35 10.27 86 741  S  
SMCI 4.95 5.05 5.05 13.44 255 1943  S   32 SMCI 5.90 6.00 5.95 10.86 38 1663  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.