Free Trial
→ The #1 Way to Profit from the Small-Cap Surge (From InvestorPlace) (Ad) Free SMCI Stock Alerts

Super Micro Computer (SMCI) Options Chain & Prices

$500.42
-116.52 (-18.89%)
(As of 02:21 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

SMCI Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/9/2024$410.00$0.909Put23114633196
(+13)		225.46%
(-6.30%)		-0.01899592
8/9/2024$412.50$0.955Put3519138
(+8)		224.84%
(-4.93%)		-0.01992517
8/9/2024$415.00$1.003Put169309629
(+29)		224.11%
(-4.58%)		-0.02089857
8/9/2024$417.50$1.053Put161043
(+3)		222.45%
(-5.18%)		-0.02191514
8/9/2024$420.00$1.106Put481221100103
(+17)		220.35%
(-6.23%)		-0.022978150
8/9/2024$422.50$1.161Put61163015
(+15)		220.09%
(-5.44%)		-0.0240943
The real Hillbilly Elegy (Ad)

Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. Hopelessness abounds. And looking in, the future here looks bleak for these forgotten souls. But in a strange twist of fate, something miraculous is taking place…

Go here now to watch my new documentary
8/9/2024$425.00$1.218Put28110015441
(+41)		218.92%
(-5.56%)		-0.02525284
8/9/2024$427.50$1.279Put10544
(+4)		217.76%
(-5.68%)		-0.02646810
8/9/2024$430.00$1.343Put27215923154
(+24)		219.13%
(-3.65%)		-0.0277499
8/9/2024$430.00$187.241Call20 - 201
(+0)		216.62%
(-5.80%)		0.9724172
8/9/2024$432.50$1.410Put36447
(+7)		213.35%
(-8.05%)		-0.02907115
8/9/2024$435.00$1.480Put145732122
(+22)		214.79%
(-5.60%)		-0.03046638
8/9/2024$437.50$1.554Put27683
(+3)		213.26%
(-6.12%)		-0.03192721
8/9/2024$440.00$1.632Put238454177
(+46)		212.01%
(-6.38%)		-0.03345798
8/9/2024$442.50$1.714Put2110811
(+11)		211.10%
(-6.31%)		-0.0350619
8/9/2024$445.00$1.800Put34518301109
(+109)		206.29%
(-10.14%)		-0.03673880
8/9/2024$445.00$172.710Call1 - - 0
(+0)		210.04%
(-6.39%)		0.963421
8/9/2024$447.50$1.891Put3922108
(+8)		209.66%
(-5.81%)		-0.03849622
8/9/2024$450.00$1.987Put1,119368277586
(+299)		208.18%
(-6.27%)		-0.040336463
8/9/2024$452.50$2.088Put22614
(+4)		206.98%
(-6.59%)		-0.04226419
8/9/2024$455.00$2.194Put62312418
(+18)		204.79%
(-7.84%)		-0.04428436
8/9/2024$457.50$2.307Put181034
(+4)		205.04%
(-6.67%)		-0.046418
8/9/2024$460.00$2.425Put32510086186
(-7)		207.04%
(-4.24%)		-0.048617179
8/9/2024$460.00$158.347Call1 - - 24
(+0)		204.10%
(-6.70%)		0.9515481
8/9/2024$462.50$2.550Put32161425
(+9)		203.18%
(-6.71%)		-0.05093715
8/9/2024$465.00$2.682Put62321335
(+6)		202.28%
(-6.72%)		-0.05336738
8/9/2024$467.50$2.821Put156642
(+3)		201.40%
(-6.72%)		-0.05590815
8/9/2024$470.00$2.967Put154633185
(+13)		200.55%
(-6.70%)		-0.05856497
8/9/2024$470.00$148.896Call2 - - 8
(+0)		200.55%
(-6.70%)		0.9416062
8/9/2024$472.50$3.122Put15439
(+1)		199.71%
(-6.68%)		-0.0613411
8/9/2024$475.00$3.285Put2317885123
(+15)		199.74%
(-5.80%)		-0.064242120
8/9/2024$475.00$144.217Call11 - 1
(+1)		198.90%
(-6.64%)		0.9359321
8/9/2024$477.50$3.457Put231147
(+3)		198.04%
(-6.68%)		-0.06727421
8/9/2024$477.50$141.891Call1 - 10
(+0)		198.12%
(-6.60%)		0.9329021
8/9/2024$480.00$3.638Put2375738132
(+11)		201.28%
(-2.97%)		-0.07044132
8/9/2024$480.00$139.574Call3 - - 16
(+1)		197.35%
(-6.54%)		0.9297383
8/9/2024$482.50$3.828Put115510512
(+9)		196.60%
(-6.54%)		-0.07374314
8/9/2024$485.00$4.029Put22617122125
(+10)		195.34%
(-6.94%)		-0.07718741
8/9/2024$487.50$4.240Put185655
(+49)		195.17%
(-6.32%)		-0.08077315
8/9/2024$490.00$4.461Put4528882220
(+105)		197.82%
(-2.89%)		-0.084504187
The real Hillbilly Elegy (Ad)

Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. Hopelessness abounds. And looking in, the future here looks bleak for these forgotten souls. But in a strange twist of fate, something miraculous is taking place…

Go here now to watch my new documentary
8/9/2024$492.50$4.695Put41141684
(+50)		193.83%
(-6.13%)		-0.08838627
8/9/2024$492.50$128.140Call1 - 10
(+0)		193.83%
(-6.13%)		0.9118071
8/9/2024$495.00$4.940Put193453263
(+11)		193.83%
(-5.37%)		-0.09242372
8/9/2024$497.50$5.197Put17434104154
(+40)		192.56%
(-5.91%)		-0.09661640
8/9/2024$500.00$5.467Put2,8059207281022
(+351)		193.54%
(-4.86%)		-0.1009711,183
8/9/2024$500.00$121.419Call3724587
(+9)		191.95%
(-5.79%)		0.8992326
8/9/2024$502.50$5.751Put65192216
(+0)		191.36%
(-5.66%)		-0.10548935
8/9/2024$505.00$6.047Put1192117127
(+105)		190.79%
(-5.53%)		-0.11016856
8/9/2024$507.50$6.358Put528627
(+1)		190.23%
(-5.39%)		-0.1150135
8/9/2024$510.00$6.683Put3401074981
(+6)		189.30%
(-5.65%)		-0.120018148
8/9/2024$510.00$112.642Call141317
(+10)		185.40%
(-3.22%)		0.8802054
8/9/2024$512.50$7.024Put67211016
(-3)		189.78%
(-4.49%)		-0.12519628
8/9/2024$515.00$7.379Put153201898
(+28)		186.66%
(-5.63%)		-0.13054469
8/9/2024$515.00$108.341Call3 - 11
(+1)		188.65%
(-4.96%)		0.8696872
8/9/2024$517.50$7.751Put35765
(+2)		189.38%
(-3.59%)		-0.13606518
8/9/2024$520.00$8.140Put419162103163
(+35)		187.41%
(-6.56%)		-0.141762225
8/9/2024$520.00$104.105Call123110818
(+11)		187.67%
(-4.66%)		0.85848618
8/9/2024$522.50$8.544Put19546
(+3)		187.20%
(-4.03%)		-0.14762715
8/9/2024$522.50$102.011Call4 - 40
(+0)		187.20%
(-4.51%)		0.852632
8/9/2024$525.00$8.966Put334653865
(+12)		188.23%
(-2.71%)		-0.15366169
8/9/2024$525.00$99.934Call1 - 10
(+0)		186.74%
(-4.35%)		0.8466051
8/9/2024$527.50$9.405Put6891854
(+5)		186.29%
(-4.20%)		-0.15986435
8/9/2024$530.00$9.863Put683327210202
(+45)		185.34%
(-4.56%)		-0.166239243
8/9/2024$530.00$95.835Call30 - 729
(+17)		185.86%
(-4.04%)		0.834049
8/9/2024$532.50$10.339Put1281061414
(+6)		185.43%
(-3.88%)		-0.17278544
8/9/2024$535.00$10.834Put132474366
(-38)		183.09%
(-5.65%)		-0.17950677
8/9/2024$535.00$91.809Call3716 - 7
(+7)		185.02%
(-3.72%)		0.82078921
8/9/2024$537.50$11.349Put12383930
(+18)		184.61%
(-3.57%)		-0.18639959
8/9/2024$540.00$11.883Put749180179370
(+103)		180.62%
(-7.01%)		-0.193454296
8/9/2024$540.00$87.861Call2541132
(+15)		184.22%
(-3.41%)		0.80686815
8/9/2024$542.50$12.437Put53132515
(+0)		184.54%
(-2.54%)		-0.20067119
8/9/2024$545.00$13.012Put182171750
(+21)		182.43%
(-4.12%)		-0.20804970
8/9/2024$545.00$83.992Call4123
(+3)		183.45%
(-3.09%)		0.7922954
8/9/2024$547.50$13.607Put5513726
(+11)		183.09%
(-2.94%)		-0.21558631
8/9/2024$550.00$14.225Put2,186624666943
(+120)		184.81%
(+0.36%)		-0.223282776
8/9/2024$550.00$80.209Call682032184
(+159)		183.30%
(-2.21%)		0.77707934
8/9/2024$552.50$14.864Put51201030
(+15)		182.37%
(-2.63%)		-0.23114336
8/9/2024$552.50$78.349Call3114
(+4)		182.37%
(-2.63%)		0.7692363
8/9/2024$555.00$15.526Put6368037850
(+24)		183.63%
(-1.46%)		-0.239157127
8/9/2024$555.00$76.512Call31 - 36
(+30)		183.14%
(+1.20%)		0.761243
8/9/2024$557.50$16.209Put31111619
(-2)		181.69%
(-2.32%)		-0.24731624
8/9/2024$557.50$74.696Call8179
(+8)		181.69%
(-2.32%)		0.75314
8/9/2024$560.00$16.915Put885230456228
(+21)		181.34%
(-2.07%)		-0.255615238
8/9/2024$560.00$72.903Call41179121
(+115)		181.36%
(-2.17%)		0.74481727
8/9/2024$562.50$17.644Put141534438
(+7)		182.57%
(-0.50%)		-0.26405176
8/9/2024$562.50$71.134Call112912
(+12)		181.04%
(-2.02%)		0.7363944
8/9/2024$565.00$18.397Put3546510474
(+19)		180.68%
(-1.92%)		-0.272623148
8/9/2024$565.00$69.388Call2731519
(+19)		180.73%
(-1.87%)		0.72783419
8/9/2024$567.50$19.174Put20414110
(+89)		181.32%
(-0.82%)		-0.28132713
8/9/2024$567.50$67.666Call4 - 44
(+2)		180.42%
(-1.72%)		0.7191424
The real Hillbilly Elegy (Ad)

Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. Hopelessness abounds. And looking in, the future here looks bleak for these forgotten souls. But in a strange twist of fate, something miraculous is taking place…

Go here now to watch my new documentary
8/9/2024$570.00$19.976Put517231108384
(+106)		182.11%
(-0.46%)		-0.290173223
8/9/2024$570.00$65.969Call93222850
(+46)		180.12%
(-1.58%)		0.7103238
8/9/2024$572.50$20.802Put41151120
(+5)		179.83%
(-1.43%)		-0.29914123
8/9/2024$572.50$64.295Call54 - 15
(+7)		179.83%
(-1.43%)		0.7013785
8/9/2024$575.00$21.652Put2585382120
(+57)		180.51%
(-0.32%)		-0.308221192
8/9/2024$575.00$62.646Call179390
(+59)		179.55%
(-1.28%)		0.6923217
8/9/2024$577.50$22.527Put158351420
(+8)		179.27%
(-1.13%)		-0.31740738
8/9/2024$577.50$61.022Call1310317
(+17)		179.27%
(-1.38%)		0.6831523
8/9/2024$580.00$23.426Put955286223455
(+153)		181.02%
(+0.72%)		-0.326696433
8/9/2024$580.00$59.423Call1561737153
(+42)		179.00%
(-0.84%)		0.67388263
8/9/2024$582.50$24.352Put3815648
(+20)		178.74%
(-0.69%)		-0.33608324
8/9/2024$582.50$57.850Call8 - 532
(+28)		178.74%
(-0.84%)		0.6645116
8/9/2024$585.00$25.304Put42843102144
(+61)		178.48%
(-0.69%)		-0.345562152
8/9/2024$585.00$56.302Call771942
(+35)		177.40%
(-1.78%)		0.65504431
8/9/2024$587.50$26.283Put18051104119
(+108)		178.23%
(-0.54%)		-0.35515171
8/9/2024$587.50$54.781Call11315335
(+30)		178.23%
(-0.54%)		0.64549220
8/9/2024$590.00$27.287Put530210149299
(+68)		178.60%
(+1.22%)		-0.364815233
8/9/2024$590.00$53.286Call237583485
(+16)		177.99%
(+4.13%)		0.63585877
8/9/2024$592.50$28.317Put195423451
(+15)		177.76%
(-0.25%)		-0.37454872
8/9/2024$592.50$51.816Call57223231
(+23)		177.76%
(-0.25%)		0.62615215
8/9/2024$595.00$29.373Put3429094149
(+31)		177.54%
(+0.17%)		-0.384344160
8/9/2024$595.00$50.373Call2514810965
(+35)		177.54%
(-1.56%)		0.616381131
8/9/2024$597.50$30.456Put200837229
(+15)		177.32%
(+0.05%)		-0.39419585
8/9/2024$597.50$48.956Call52162231
(-1)		177.32%
(+0.05%)		0.6065536
8/9/2024$600.00$31.566Put3,8031,1861,444997
(-182)		178.27%
(+1.28%)		-0.4040951,351
8/9/2024$600.00$47.567Call2,4651,171974758
(+473)		177.11%
(-0.26%)		0.596669805
8/9/2024$602.50$32.702Put167855630
(+9)		176.90%
(-0.03%)		-0.414042117
8/9/2024$602.50$46.204Call106354830
(+12)		176.90%
(+0.36%)		0.5867487
8/9/2024$605.00$33.868Put640218283127
(-1)		176.71%
(+0.07%)		-0.42405292
8/9/2024$605.00$44.869Call82833537784
(+39)		183.87%
(+7.33%)		0.576775448
8/9/2024$607.50$35.059Put33110516565
(+2)		176.52%
(+0.67%)		-0.434081159
8/9/2024$607.50$43.560Call2529911582
(+52)		176.52%
(+0.67%)		0.566778160
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 8/7/2024 by MarketBeat.com Staff

From Our Partners
Trump Warns Gov. Can Confiscate Your Money. CBDC's give Gov. absolute
Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans...
Monetary Gold | Sponsored
625,000% Gain
The recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...
Crypto Swap Profits | Sponsored
🚨 The last time this happened, investors made massive gains 🚨
Before the midterm elections… Congress passed HR 5376 which MANDATES that $374 billion in federal funding M...
DTI | Sponsored
Key essential steps to protect your assets in 2024
The Magnificent Seven stocks alone wiped out $1.1 trillion in value in just 5 days...
InvestorPlace | Sponsored
"Trump Loophole" Beats Inflation
BEWARE BIDENOMIC AFTERSHOCKS If you're worried about your financial future under a Democrat-controlled Whit...
Colonial Metals | Sponsored
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put...
Priority Gold | Sponsored
Time is Running Out - June 25th Deadline Approaching!
Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRIL...
Paradigm Press | Sponsored
Elon to Transform U.S. Economy?
Donald Trump has a 63% shot at winning the 2024 election, according to Polymarket. If that happens, Trump ...
Porter & Company | Sponsored