Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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

436.88 
 SUPER MICRO COMPUTER INC       CHANGE

-2.50 
 HIGH 460.95   LOW 436.15   DIVIDEND DATE 0000-00-00 
 OPEN 443.70   CLOSE 439.38   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 5,718,372   SPLIT DATE     DATE/TIME: 2024-09-18 
 OPTION VOLUME 166427   IMPLIED VOLATILITY 0.73   HISTORICAL VOL  0.95 
Data used in the screeners below are delayed from August 28, 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  443.031    SMCI  Sep 20 '24  430.00  50.90  37.87  8.55%    1.01  0
 SMCI  443.031    SMCI  Sep 20 '24  440.00  46.04  43.01  9.71%    1.01  0
 SMCI  443.031    SMCI  Sep 20 '24  450.00  40.45  40.45  9.13%    0.98  0
 SMCI  443.031    SMCI  Nov 15 '24  430.00  78.20  65.17  14.71%    0.88  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 SMCI  Sep 20 '24  430.00   C  50.90    SMCI  Sep 20 '24  430.00   P  36.00    86.90  13.03
 SMCI  Sep 20 '24  440.00   C  46.04    SMCI  Sep 20 '24  440.00   P  41.05    87.09  3.03
 SMCI  Sep 20 '24  450.00   C  40.45    SMCI  Sep 20 '24  450.00   P  46.28    86.73  6.97
 SMCI  Nov 15 '24  430.00   C  78.20    SMCI  Nov 15 '24  430.00   P  59.80    138.00  13.03
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 SMCI  Dec 18 '26  450.00   P  155.00    SMCI  Dec 18 '26  430.00   P  141.35    13.65  20.00
 SMCI  Dec 18 '26  450.00   P  155.00    SMCI  Dec 18 '26  440.00   P  147.70    7.30  10.00
 SMCI  Jan 16 '26  450.00   P  129.20    SMCI  Jan 16 '26  430.00   P  117.20    12.00  20.00
 SMCI  Jun 20 '25  450.00   P  107.00    SMCI  Jun 20 '25  440.00   P  100.85    6.15  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 SMCI  Dec 20 '24  430.00   C  87.00    SMCI  Dec 20 '24  440.00   C  80.00    7.00  10.00
 SMCI  Sep 20 '24  430.00   C  50.90    SMCI  Sep 20 '24  450.00   C  40.45    10.45  20.00
 SMCI  Sep 20 '24  440.00   C  46.04    SMCI  Sep 20 '24  450.00   C  40.45    5.59  10.00
 SMCI  Mar 21 '25  430.00   C  108.40    SMCI  Mar 21 '25  440.00   C  101.60    6.80  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 SMCI  Dec 20 '24  450.00   C  77.78    SMCI  Dec 20 '24  440.00   C  80.00    -2.22  10.00
 SMCI  Dec 18 '26  450.00   C  183.35    SMCI  Dec 18 '26  440.00   C  184.87    -1.52  10.00
 SMCI  Oct 18 '24  440.00   C  58.80    SMCI  Oct 18 '24  430.00   C  63.10    -4.30  10.00
 SMCI  Jun 20 '25  440.00   C  120.60    SMCI  Jun 20 '25  430.00   C  123.95    -3.35  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 SMCI  Dec 20 '24  440.00   P  73.99    SMCI  Dec 20 '24  450.00   P  76.95    -2.96  10.00
 SMCI  Nov 15 '24  440.00   P  65.96    SMCI  Nov 15 '24  450.00   P  69.95    -3.99  10.00
 SMCI  Jan 17 '25  430.00   P  72.00    SMCI  Jan 17 '25  450.00   P  81.70    -9.70  20.00
 SMCI  Dec 20 '24  430.00   P  67.00    SMCI  Dec 20 '24  450.00   P  76.95    -9.95  20.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SMCI  Sep 20 '24  440.00   C  46.04    SMCI  Dec 18 '26  440.00   C  184.87    -138.83  27
 SMCI  Sep 20 '24  450.00   C  40.45    SMCI  Dec 18 '26  450.00   C  183.35    -142.90  27
 SMCI  Sep 20 '24  440.00   C  46.04    SMCI  Jan 16 '26  440.00   C  150.70    -104.66  16
 SMCI  Sep 20 '24  430.00   C  50.90    SMCI  Jan 16 '26  430.00   C  155.10    -104.20  16
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SMCI  Sep 20 '24  430.00   P  36.00    SMCI  Jun 20 '25  430.00   P  95.20    -59.20  9
 SMCI  Sep 20 '24  440.00   P  41.05    SMCI  Jun 20 '25  440.00   P  100.85    -59.80  9
 SMCI  Sep 20 '24  440.00   P  41.05    SMCI  Mar 21 '25  440.00   P  87.80    -46.75  6
 SMCI  Sep 20 '24  430.00   P  36.00    SMCI  Aug 15 '25  430.00   P  101.75    -65.75  11
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.