Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for SMCI (SUPER MICRO COMPUTER INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 SMCI  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

876.34 

 SUPER MICRO COMPUTER INC       CHANGE

16.33 

 HIGH 895.96   LOW 830.02   DIVIDEND DATE 0000-00-00 
 OPEN 884.47   CLOSE 860.01   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 9,519,934   SPLIT DATE     DATE/TIME: 2024-02-26 
 OPTION VOLUME 183191   IMPLIED VOLATILITY 1.21   HISTORICAL VOL  0.89 
Data used in the screeners below are delayed from February 5, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 SMCI  663.35    SMCI  Feb 16 '24  670.00  39.00  39.00  5.88%    0.92  0
 SMCI  663.35    SMCI  Feb 16 '24  650.00  48.50  35.15  5.30%    0.91  0
 SMCI  663.35    SMCI  Feb 16 '24  660.00  43.24  39.89  6.01%    0.91  0
 SMCI  663.35    SMCI  Mar 15 '24  660.00  72.45  69.10  10.42%    0.82  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 SMCI  Feb 16 '24  670.00   C  39.00    SMCI  Feb 16 '24  670.00   P  43.60    82.60  6.65
 SMCI  Feb 16 '24  650.00   C  48.50    SMCI  Feb 16 '24  650.00   P  33.20    81.70  13.35
 SMCI  Mar 15 '24  660.00   C  72.45    SMCI  Mar 15 '24  660.00   P  64.80    137.25  3.35
 SMCI  Mar 15 '24  670.00   C  67.88    SMCI  Mar 15 '24  670.00   P  70.40    138.28  6.65
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 SMCI  May 17 '24  670.00   P  104.25    SMCI  May 17 '24  660.00   P  98.00    6.25  10.00
 SMCI  Mar 15 '24  670.00   P  70.40    SMCI  Mar 15 '24  650.00   P  59.31    11.09  20.00
 SMCI  May 17 '24  670.00   P  104.25    SMCI  May 17 '24  650.00   P  92.60    11.65  20.00
 SMCI  Aug 16 '24  670.00   P  132.50    SMCI  Aug 16 '24  660.00   P  126.35    6.15  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 SMCI  Apr 19 '24  650.00   C  100.90    SMCI  Apr 19 '24  660.00   C  93.15    7.75  10.00
 SMCI  Jan 16 '26  650.00   C  270.55    SMCI  Jan 16 '26  660.00   C  262.55    8.00  10.00
 SMCI  Feb 16 '24  650.00   C  48.50    SMCI  Feb 16 '24  660.00   C  43.24    5.26  10.00
 SMCI  Jan 17 '25  650.00   C  195.70    SMCI  Jan 17 '25  670.00   C  187.65    8.05  20.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 SMCI  Feb 16 '24  670.00   C  39.00    SMCI  Feb 16 '24  660.00   C  43.24    -4.24  10.00
 SMCI  Jun 21 '24  670.00   C  120.46    SMCI  Jun 21 '24  660.00   C  123.90    -3.44  10.00
 SMCI  Jun 21 '24  670.00   C  120.46    SMCI  Jun 21 '24  650.00   C  128.30    -7.84  20.00
 SMCI  Feb 16 '24  670.00   C  39.00    SMCI  Feb 16 '24  650.00   C  48.50    -9.50  20.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 SMCI  Apr 19 '24  650.00   P  78.13    SMCI  Apr 19 '24  660.00   P  82.10    -3.97  10.00
 SMCI  Jun 21 '24  650.00   P  103.00    SMCI  Jun 21 '24  670.00   P  113.65    -10.65  20.00
 SMCI  Jun 21 '24  650.00   P  103.00    SMCI  Jun 21 '24  660.00   P  107.90    -4.90  10.00
 SMCI  May 17 '24  650.00   P  92.60    SMCI  May 17 '24  660.00   P  98.00    -5.40  10.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SMCI  Feb 16 '24  660.00   C  43.24    SMCI  Jan 16 '26  660.00   C  262.55    -219.31  23
 SMCI  Feb 16 '24  650.00   C  48.50    SMCI  Jan 16 '26  650.00   C  270.55    -222.05  23
 SMCI  Mar 15 '24  660.00   C  72.45    SMCI  Jan 16 '26  660.00   C  262.55    -190.10  22
 SMCI  Feb 16 '24  670.00   C  39.00    SMCI  Jan 17 '25  670.00   C  187.65    -148.65  11
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SMCI  Feb 16 '24  670.00   P  43.60    SMCI  Jun 21 '24  670.00   P  113.65    -70.05  4
 SMCI  Feb 16 '24  670.00   P  43.60    SMCI  Aug 16 '24  670.00   P  132.50    -88.90  6
 SMCI  Feb 16 '24  650.00   P  33.20    SMCI  Jun 21 '24  650.00   P  103.00    -69.80  4
 SMCI  Feb 16 '24  650.00   P  33.20    SMCI  Aug 16 '24  650.00   P  120.85    -87.65  6
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.