SUPER MICRO COMPUTER INC (SMCI) Option Chain


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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	0.727	0.956	457.16	15.03


2024-09-13 - Calls									2024-09-13 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SMCI	7.10	9.80	7.00	0.00	10840	2454	W	450	SMCI	0.40	0.50	0.45	0.00	14136	733	W
SMCI	4.70	6.90	5.30	0.00	1902	420	W	452.5	SMCI	0.35	0.75	0.67	0.00	3009	134	W
SMCI	2.70	5.30	3.50	0.00	5115	1129	W	455	SMCI	0.30	1.50	0.97	0.00	9754	88	W
SMCI	1.00	2.10	1.45	0.00	5036	334	W	457.5	SMCI	2.10	2.50	2.10	0.00	4656	29	W
SMCI	0.50	1.00	0.80	0.00	17498	1500	W	460	SMCI	3.00	5.00	4.05	0.00	13515	173	W
SMCI	0.50	1.40	0.65	0.00	4912	439	W	462.5	SMCI	5.50	9.10	6.30	0.00	2184	21	W

2024-09-20 - Calls									2024-09-20 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SMCI	21.50	23.40	21.50	26.26	5367	1567	S	450	SMCI	14.10	15.10	14.30	18.45	2255	1281	S
SMCI	20.50	22.10	21.00	24.96	185	187	S	452.5	SMCI	15.00	16.50	15.68	19.65	358	27	S
SMCI	19.30	20.50	19.60	23.70	687	263	S	455	SMCI	16.10	17.40	17.00	20.88	760	62	S
SMCI	17.50	19.30	18.50	22.48	1117	107	S	457.5	SMCI	17.60	18.90	18.30	22.16	441	26	S
SMCI	16.60	17.80	17.05	21.31	2871	994	S	460	SMCI	19.30	20.30	19.70	23.49	1845	624	S
SMCI	15.30	16.50	16.73	20.18	724	65	S	462.5	SMCI	20.40	21.80	21.02	24.86	764	21	S

2024-09-27 - Calls									2024-09-27 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SMCI	28.80	30.50	29.00	37.83	183	276	Q	450	SMCI	20.80	21.90	21.00	27.64	104	177	Q
SMCI	26.40	28.60	27.90	36.57	16	11	Q	452.5	SMCI	21.50	23.10	19.50	28.86	13	2	Q
SMCI	25.20	27.80	26.71	35.34	116	199	Q	455	SMCI	23.40	24.20	24.02	30.11	75	144	Q
SMCI	23.40	25.30	24.50	32.97	840	228	Q	460	SMCI	25.30	27.20	26.40	32.71	97	93	Q

2024-10-04 - Calls									2024-10-04 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SMCI	34.70	36.60	35.00	47.63	115	162	W	450	SMCI	25.70	27.50	26.00	33.32	32	38	W
SMCI	31.00	33.80	32.65	45.16	26	30	W	455	SMCI	28.30	29.90	29.30	35.77	52	11	W
SMCI	29.50	31.30	31.00	42.78	105	50	W	460	SMCI	30.90	32.50	31.96	38.32	44	44	W

2024-10-11 - Calls									2024-10-11 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SMCI	37.70	41.70	40.60	56.96	68	97	W	450	SMCI	29.50	32.20	29.70	36.86	39	16	W
SMCI	34.80	38.70	37.83	54.49	11	18	W	455	SMCI	32.00	34.30	33.60	39.25	33	4	W
SMCI	34.20	36.60	35.05	52.10	47	25	W	460	SMCI	34.80	37.60	36.02	41.72	13	3	W

2024-10-18 - Calls									2024-10-18 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SMCI	44.60	46.30	45.00	66.31	226	503	S	450	SMCI	35.10	36.10	35.60	38.81	258	685	S
SMCI	39.10	41.50	40.70	61.42	653	262	S	460	SMCI	40.50	41.70	41.16	43.47	129	349	S

2024-10-25 - Calls									2024-10-25 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SMCI	47.60	51.20	50.00	75.91	21	39	W	450	SMCI	37.50	42.00	39.98	39.48	12	4	W
SMCI	45.40	52.00	47.95	73.42	23	2	W	455	SMCI	41.00	44.30	51.15	41.66	0	3	W
SMCI	43.00	48.00	44.97	70.99	68	40	W	460	SMCI	43.30	47.30	44.17	43.91	34	3	W

2024-11-01 - Calls									2024-11-01 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SMCI	52.00	61.00	56.56	85.90	9	1	W	450	SMCI	41.10	50.00	51.66	39.11	0	3	W
SMCI	49.20	59.00	0.00	83.40	0	0	W	455	SMCI	44.00	51.50	45.48	41.17	1	0	W
SMCI	47.00	56.90	51.66	80.95	5	0	W	460	SMCI	46.30	55.00	49.50	43.29	2	0	W

2024-11-15 - Calls									2024-11-15 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SMCI	63.20	66.50	64.70	107.36	43	464	S	450	SMCI	52.90	54.00	53.70	36.06	64	494	S
SMCI	59.80	62.20	60.25	102.38	43	335	S	460	SMCI	57.90	59.90	58.45	39.65	103	316	S

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

TSLA Options Chain list.

AAPL Options Chain list.

SPY Options Chain list.

SPX Options Chain list.

AAL Options Chain list.

AMZN Options Chain list.

MSFT Options Chain list.

GOOGL Options Chain list.

BA Options Chain list.

DIS Options Chain list.

PLTR Options Chain list.

GME Options Chain list.

AMD Options Chain list.

NFLX Options Chain list.

BABA Options Chain list.

Data Provided by HistoricalOptionData.com

best stock dividends option price calculator stocks growth options pricing article about stock market volatile options screener free stock charts volatility historical data dividend stock screener black scholes model calendar straddle options trading tutorial option volatility bull calls options strangles open interest and volume leverage with options look up a stock stock option trading option spreads option price calculator

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.

SUPER MICRO COMPUTER INC (SMCI) Option Chains Report Date: 09-13 09-12 09-11 09-10 09-09 09-06 09-05 09-04 09-03 09-02 08-30 08-29 08-28 08-27 08-26 08-23 08-22 08-21 08-20 08-19 08-16

SUPER MICRO COMPUTER INC (SMCI) Option Chains Report Date: