Free Trial

Super Micro Computer (SMCI) Options Chain & Prices

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free SMCI Stock Alerts
$887.89
-16.51 (-1.83%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

SMCI Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$715.00$2.126Put1293234115
(+14)		95.46%
(+3.80%)		-0.04319526
5/24/2024$720.00$2.226Put28995153245
(+6)		93.83%
(+3.04%)		-0.04562563
5/24/2024$720.00$172.396Call2 - - 30
(+0)		93.83%
(+3.04%)		0.9545972
5/24/2024$725.00$2.526Put1115135340
(+159)		93.33%
(+3.29%)		-0.05082648
5/24/2024$730.00$2.700Put771630179
(+9)		92.13%
(+2.75%)		-0.05441849
5/24/2024$735.00$2.926Put441721125
(+4)		91.99%
(+3.04%)		-0.05876427
5/24/2024$740.00$3.300Put642418246
(+3)		91.48%
(+3.13%)		-0.06507944
5/24/2024$745.00$3.550Put1361658140
(+2)		90.40%
(+2.77%)		-0.06990262
5/24/2024$750.00$3.950Put457144153700
(+72)		89.76%
(+3.05%)		-0.076642239
5/24/2024$750.00$144.152Call5 - 5248
(+0)		90.08%
(+2.69%)		0.9236155
5/24/2024$755.00$4.452Put97721129
(+3)		89.10%
(+2.14%)		-0.08459636
5/24/2024$760.00$4.801Put31610854229
(+24)		89.11%
(+3.03%)		-0.09088282
5/24/2024$765.00$5.251Put771614133
(+7)		87.82%
(+1.93%)		-0.0984136
5/24/2024$765.00$130.467Call2 - - 5
(+0)		88.49%
(+2.60%)		0.9018752
5/24/2024$767.50$5.502Put2466134
(+0)		88.08%
(+2.25%)		-0.10249415
5/24/2024$770.00$5.802Put3894562339
(+7)		88.28%
(+3.30%)		-0.107106142
5/24/2024$770.00$126.023Call2 - - 82
(-1)		88.15%
(+2.66%)		0.8931912
5/24/2024$775.00$6.402Put2067018279
(+17)		88.00%
(+3.51%)		-0.11636765
5/24/2024$780.00$7.201Put2953744339
(+49)		88.08%
(+2.84%)		-0.127603104
5/24/2024$785.00$7.757Put59311992
(+11)		87.17%
(+2.92%)		-0.13661438
5/24/2024$785.00$112.993Call13 - 12136
(+10)		87.17%
(+2.44%)		0.8637262
5/24/2024$790.00$8.548Put34317314315
(+29)		86.96%
(+3.18%)		-0.14786972
5/24/2024$790.00$108.787Call7 - 188
(-1)		86.96%
(+2.15%)		0.8524883
5/24/2024$795.00$9.354Put88182996
(-8)		86.60%
(+2.86%)		-0.15932962
5/24/2024$795.00$104.598Call1 - - 82
(+0)		86.60%
(+2.10%)		0.8410461
5/24/2024$800.00$10.260Put1,151262287911
(+341)		86.73%
(+2.81%)		-0.171684406
5/24/2024$800.00$100.508Call1133958277
(-3)		86.36%
(+2.02%)		0.82871172
5/24/2024$805.00$11.399Put5966166
(+28)		86.63%
(+2.46%)		-0.18583729
5/24/2024$805.00$96.652Call13 - 259
(-5)		86.63%
(+2.46%)		0.8145818
5/24/2024$810.00$12.398Put1775241260
(+35)		86.63%
(+2.53%)		-0.198988113
5/24/2024$810.00$92.655Call6 - 283
(+3)		86.25%
(+2.14%)		0.8014535
5/24/2024$812.50$13.062Put66181063
(-5)		86.45%
(+2.61%)		-0.20669718
5/24/2024$812.50$90.821Call21 - 30
(+0)		86.45%
(+2.54%)		0.7937572
5/24/2024$815.00$13.563Put1264617124
(+16)		86.14%
(+2.16%)		-0.21333556
5/24/2024$815.00$88.824Call121175
(+1)		86.14%
(+2.16%)		0.7871319
5/24/2024$817.50$14.209Put2659133
(+4)		86.18%
(+2.20%)		-0.22091915
5/24/2024$820.00$14.793Put1873235326
(+51)		85.75%
(+1.93%)		-0.22813386
5/24/2024$820.00$85.057Call1416182
(+13)		86.00%
(+2.17%)		0.7723619
5/24/2024$822.50$15.509Put3017672
(+3)		86.11%
(+2.26%)		-0.23613223
5/24/2024$825.00$16.253Put1101841201
(+89)		86.24%
(+2.40%)		-0.24426452
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
5/24/2024$825.00$81.521Call2515145
(-1)		86.24%
(+2.40%)		0.7562614
5/24/2024$827.50$16.902Put178464
(+12)		86.07%
(+2.15%)		-0.25188813
5/24/2024$827.50$79.672Call32162
(+0)		86.07%
(+2.15%)		0.7486512
5/24/2024$830.00$17.322Put1273739198
(+29)		85.99%
(+2.16%)		-0.25839680
5/24/2024$830.00$77.594Call2042102
(-1)		85.28%
(+1.45%)		0.7421614
5/24/2024$832.50$18.353Put37142088
(-4)		85.96%
(+2.15%)		-0.26796414
5/24/2024$832.50$76.127Call11 - 63
(+0)		85.96%
(+2.15%)		0.7326051
5/24/2024$835.00$19.226Put93221897
(+15)		86.19%
(+3.11%)		-0.2766867
5/24/2024$835.00$74.501Call13 - 295
(-1)		86.19%
(+2.33%)		0.7239065
5/24/2024$837.50$19.888Put59281956
(-7)		85.85%
(+2.00%)		-0.2844738
5/24/2024$837.50$72.665Call13 - 175
(+0)		85.85%
(+2.00%)		0.7161364
5/24/2024$840.00$20.692Put1715735122
(+34)		86.51%
(+2.46%)		-0.292899109
5/24/2024$840.00$70.971Call2556157
(+1)		85.80%
(+1.76%)		0.70772618
5/24/2024$845.00$22.496Put863412218
(+2)		86.22%
(+2.20%)		-0.31050157
5/24/2024$845.00$67.778Call1143139
(-28)		86.00%
(+1.98%)		0.690169
5/24/2024$850.00$24.158Put681273226629
(+198)		86.25%
(+2.22%)		-0.327622369
5/24/2024$850.00$64.442Call852126451
(-11)		85.67%
(+1.72%)		0.67307856
5/24/2024$855.00$26.207Put1103432155
(-35)		86.00%
(+1.86%)		-0.34593287
5/24/2024$855.00$61.493Call105389
(+3)		86.00%
(+1.86%)		0.65480810
5/24/2024$860.00$28.151Put2048271217
(-16)		85.88%
(+1.58%)		-0.363929136
5/24/2024$860.00$58.440Call873642321
(+7)		85.88%
(+1.58%)		0.63685636
5/24/2024$865.00$30.464Put1184645179
(+10)		86.75%
(+2.42%)		-0.38263776
5/24/2024$865.00$55.755Call1557191
(+4)		82.82%
(-1.51%)		0.6181926
5/24/2024$870.00$32.515Put29191133144
(+53)		86.06%
(+1.63%)		-0.400869141
5/24/2024$870.00$52.808Call854011264
(-8)		86.06%
(+1.63%)		0.6000126
5/24/2024$875.00$34.871Put1938546172
(+61)		86.21%
(+1.73%)		-0.419504109
5/24/2024$875.00$50.165Call864129104
(+0)		86.21%
(+1.73%)		0.58142659
5/24/2024$880.00$37.214Put37114997189
(+1)		85.66%
(+0.96%)		-0.438117246
5/24/2024$880.00$47.509Call28113874154
(+10)		86.59%
(+1.92%)		0.562865102
5/24/2024$885.00$40.009Put314116132113
(-16)		87.11%
(+2.05%)		-0.456754202
5/24/2024$885.00$45.305Call1444949147
(+1)		86.80%
(+1.90%)		0.54427686
5/24/2024$890.00$42.631Put420166160116
(+18)		87.32%
(+2.43%)		-0.47525235
5/24/2024$890.00$42.929Call559172265216
(+5)		87.35%
(+2.46%)		0.525836272
5/24/2024$895.00$45.415Put2249471134
(+2)		87.15%
(+2.18%)		-0.493584125
5/24/2024$895.00$40.713Call1705573107
(+2)		87.16%
(+2.19%)		0.507557112
5/24/2024$900.00$48.163Put1,413692462339
(-208)		87.69%
(+2.79%)		-0.511916749
5/24/2024$900.00$38.461Call1,280403623787
(-21)		86.12%
(+1.18%)		0.489286542
5/24/2024$905.00$51.157Put328117114117
(+37)		87.45%
(+2.22%)		-0.529843183
5/24/2024$905.00$36.455Call360148124183
(+24)		87.04%
(+2.10%)		0.471417213
5/24/2024$910.00$54.052Put41817817393
(+1)		87.37%
(+1.92%)		-0.547913189
5/24/2024$910.00$34.350Call524174259292
(+3)		87.27%
(+1.82%)		0.453415309
5/24/2024$915.00$57.250Put303138130160
(+61)		87.73%
(+1.50%)		-0.565249201
5/24/2024$915.00$32.547Call375158105133
(+17)		87.85%
(+3.02%)		0.436138239
5/24/2024$920.00$60.487Put514165242121
(+5)		88.00%
(+2.12%)		-0.582369228
5/24/2024$920.00$30.783Call986480411272
(+43)		87.60%
(+2.94%)		0.419082507
5/24/2024$925.00$63.820Put1535531116
(+59)		88.30%
(+2.11%)		-0.59909385
5/24/2024$925.00$29.115Call577161258215
(+116)		87.91%
(+2.12%)		0.402421331
5/24/2024$930.00$67.136Put149824892
(+48)		88.40%
(+2.10%)		-0.6158187
5/24/2024$930.00$27.430Call509230152327
(+84)		89.12%
(+2.82%)		0.385776319
5/24/2024$935.00$70.579Put50202453
(+28)		88.60%
(+2.03%)		-0.63199438
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
5/24/2024$935.00$25.871Call1415154233
(+74)		88.60%
(+2.64%)		0.36966195
5/24/2024$940.00$74.090Put39246111
(+24)		88.78%
(+2.11%)		-0.64783431
5/24/2024$940.00$24.380Call377173113287
(+47)		87.37%
(+0.70%)		0.353891247
5/24/2024$945.00$77.777Put2824 - 137
(+44)		89.20%
(+2.23%)		-0.66276615
5/24/2024$945.00$23.065Call1858663254
(+46)		89.03%
(+2.06%)		0.339023116
5/24/2024$950.00$81.314Put1211722119
(+42)		88.18%
(+1.12%)		-0.67840939
5/24/2024$950.00$21.599Call1,4545345541076
(+130)		90.05%
(+3.25%)		0.323464734
5/24/2024$955.00$85.188Put1 - - 21
(+10)		89.65%
(+1.97%)		-0.6921761
5/24/2024$955.00$20.470Call1556163225
(+34)		89.29%
(+1.61%)		0.30975991
5/24/2024$960.00$88.958Put152234
(+24)		89.79%
(+1.89%)		-0.706459
5/24/2024$960.00$19.237Call509145306388
(+231)		89.00%
(+1.92%)		0.295562204
5/24/2024$965.00$92.829Put156133
(+22)		90.02%
(+2.43%)		-0.7200689
5/24/2024$965.00$18.104Call942555124
(+52)		90.02%
(+2.60%)		0.28201866
5/24/2024$970.00$96.816Put2821419
(-3)		90.40%
(+2.34%)		-0.73285822
5/24/2024$970.00$17.088Call377131152266
(+57)		90.40%
(+2.99%)		0.2693193
5/24/2024$975.00$100.820Put167121
(+11)		90.67%
(+2.40%)		-0.74545810
5/24/2024$975.00$16.088Call2098192180
(+53)		90.04%
(+1.76%)		0.256774129
5/24/2024$980.00$104.832Put84 - 29
(+14)		90.82%
(+2.19%)		-0.7579654
5/24/2024$980.00$15.095Call31683175130
(+53)		90.27%
(+1.78%)		0.244348160
5/24/2024$985.00$14.289Call811235387
(+6)		91.33%
(+2.51%)		0.23337655
5/24/2024$990.00$113.197Put1 - - 7
(+0)		91.62%
(+2.73%)		-0.7802071
5/24/2024$990.00$13.451Call1694746460
(+41)		90.82%
(+1.83%)		0.222246107
5/24/2024$995.00$12.645Call1524126118
(+6)		91.88%
(+2.63%)		0.21143686
5/24/2024$1,000.00$121.747Put363448
(+14)		90.52%
(+0.81%)		-0.80062529
5/24/2024$1,000.00$11.992Call2,8131,1461,1771364
(+370)		92.71%
(+3.78%)		0.2019691,268
5/24/2024$1,005.00$11.247Call861643318
(+16)		92.21%
(+2.33%)		0.19179958
5/24/2024$1,010.00$130.311Put116 - 1
(+0)		92.82%
(+2.39%)		-0.8207344
5/24/2024$1,010.00$10.543Call1116225392
(+27)		92.48%
(+2.05%)		0.18202380
5/24/2024$1,015.00$9.948Call1163144112
(+7)		93.60%
(+3.68%)		0.17328453
5/24/2024$1,020.00$139.178Put84418
(+0)		93.65%
(+2.81%)		-0.8378492
5/24/2024$1,020.00$9.398Call4714671180
(+20)		93.73%
(+2.89%)		0.165049117
5/24/2024$1,025.00$8.898Call5312731107
(+3)		93.71%
(+2.76%)		0.15737495
5/24/2024$1,030.00$8.348Call131186195
(+29)		94.37%
(+2.74%)		0.14925173
5/24/2024$1,035.00$7.899Call131611456
(+17)		94.54%
(+2.74%)		0.1422159
5/24/2024$1,040.00$7.399Call28312513269
(+12)		94.43%
(+2.28%)		0.134682107
5/24/2024$1,045.00$7.099Call54281793
(+4)		95.27%
(+2.72%)		0.12934947
5/24/2024$1,050.00$6.649Call485132178405
(+99)		97.13%
(+4.03%)		0.122444267
5/24/2024$1,055.00$6.298Call11211998
(+25)		95.94%
(+3.03%)		0.1166942
5/24/2024$1,060.00$5.949Call1251223128
(+68)		96.08%
(+3.25%)		0.11099153
5/24/2024$1,065.00$5.649Call60144229
(+8)		97.46%
(+3.37%)		0.1059226
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:SMCI) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Don’t expose yourself to stocks during the week
DTI
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Has Trump Finally Gone Too Far?
Insiders Exposed
Does this make you sick?
Allegiance Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
How this is some devastating news
WealthPress