Free Trial
→ A “Thank You Gift” From Pres. Trump - Genius (From Colonial Metals) (Ad) Free SMCI Stock Alerts

Super Micro Computer (SMCI) Options Chain & Prices

Super Micro Computer logo
$38.41 +5.26 (+15.87%)
(As of 11/25/2024 ET)
Compare

SMCI Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/29/2024$31.00$1.271Put1,904583556115
(+46)		126.24%
(+3.13%)		-0.316386430
11/29/2024$31.00$3.435Call4,3228987362634
(+1369)		125.23%
(-0.89%)		0.684271661
11/29/2024$31.50$1.462Put1,28429740557
(+27)		125.92%
(+1.90%)		-0.349937195
11/29/2024$31.50$3.126Call1,5934904001198
(+94)		120.06%
(-3.05%)		0.650798420
11/29/2024$32.00$1.674Put7,9703,9902,540169
(+64)		125.25%
(+0.19%)		-0.384487885
11/29/2024$32.00$2.838Call20,8015,94011,83311045
(+9156)		122.58%
(-2.51%)		0.6163412,046
11/29/2024$32.50$1.907Put2,153822805123
(+56)		124.03%
(-2.18%)		-0.419576492
11/29/2024$32.50$2.572Call4,8681,6571,5981110
(+86)		124.26%
(-1.91%)		0.5813451,124
11/29/2024$33.00$2.162Put6,0761,3202,737110
(+29)		123.76%
(-3.71%)		-0.454775691
11/29/2024$33.00$2.326Call21,4227,7568,5563576
(+1338)		124.26%
(-1.69%)		0.5462392,750
11/29/2024$33.50$2.438Put1,32972226890
(+55)		119.91%
(-8.93%)		-0.489643234
11/29/2024$33.50$2.102Call8,5842,9353,474622
(+239)		124.47%
(-3.95%)		0.5114691,307
11/29/2024$34.00$2.734Put4,9002,2982,420713
(+42)		125.10%
(-5.11%)		-0.523783262
11/29/2024$34.00$1.898Call7,8062,7603,1611462
(+271)		126.09%
(-4.25%)		0.4774211,770
11/29/2024$34.50$3.050Put3191317843
(+0)		125.20%
(-6.00%)		-0.55683782
11/29/2024$34.50$1.714Call2,157841502970
(+299)		125.31%
(-6.36%)		0.444463523
11/29/2024$35.00$3.384Put705205226566
(+49)		126.61%
(-4.37%)		-0.588515148
11/29/2024$35.00$1.548Call23,7948,1987,1298343
(+1196)		127.15%
(-3.68%)		0.412873,509
11/29/2024$35.50$3.735Put38121036
(+9)		126.96%
(-7.76%)		-0.6185999
11/29/2024$35.50$1.399Call1,456747319457
(+186)		125.28%
(-9.44%)		0.382878331
11/29/2024$36.00$4.103Put35512146615
(-5)		128.04%
(-8.25%)		-0.64692935
11/29/2024$36.00$1.266Call14,1751,6542,1391347
(+309)		127.43%
(-7.75%)		0.3546281,280
11/29/2024$36.50$4.484Put36430138
(+98)		129.24%
(-8.66%)		-0.6734325
11/29/2024$36.50$1.147Call1,487343748171
(+70)		128.82%
(-9.08%)		0.328199243
11/29/2024$37.00$4.879Put81515204
(-6)		130.54%
(-8.99%)		-0.69808816
11/29/2024$37.00$1.041Call5,0101,2192,45810573
(+9533)		130.53%
(-7.27%)		0.303627927
11/29/2024$38.00$5.701Put38 - 17531
(+7)		133.36%
(-9.46%)		-0.74199517
11/29/2024$38.00$0.863Call3,9601,3731,450633
(+114)		133.57%
(-9.25%)		0.259851681
11/29/2024$39.00$6.559Put431012139
(+0)		136.39%
(-9.78%)		-0.77924711
11/29/2024$39.00$0.720Call9643742031504
(+66)		134.83%
(-11.34%)		0.222702277
11/29/2024$40.00$7.445Put27412051363
(+2)		139.50%
(-10.04%)		-0.81075155
11/29/2024$40.00$0.605Call17,4306,4275,0339201
(+2381)		140.57%
(-8.74%)		0.1913122,460
11/29/2024$41.00$8.352Put3222 - 140
(+0)		142.62%
(-10.30%)		-0.8373625
11/29/2024$41.00$0.512Call1,004301224973
(-112)		142.03%
(-10.89%)		0.164779228
11/29/2024$42.00$9.277Put133 - 151
(+0)		145.70%
(-10.59%)		-0.8598794
11/29/2024$42.00$0.435Call11,0037712,8301971
(+235)		146.60%
(-9.70%)		0.14234644
11/29/2024$43.00$10.214Put102 - 2195
(+1)		148.72%
(-10.93%)		-0.8789857
11/29/2024$43.00$0.372Call928296364548
(+145)		148.39%
(-11.26%)		0.1233179
11/29/2024$44.00$11.162Put161 - 892
(+15)		151.66%
(-11.32%)		-0.8951992
11/29/2024$44.00$0.319Call7823551921410
(+29)		151.58%
(-11.40%)		0.107131145
Let’s be blunt (Ad)

Let me be blunt with you for just a second… You may think you know when and why stocks move, but you’re wrong… Most traders have no idea about the biggest secret Wall Street keeps — even though it’s hiding in plain sight. But once you’ve cracked this code… It could be the breakthrough you need to start targeting $100-$150 a day in the stock market (starting with just $1,000)!

Check out the $100 Challenge now
11/29/2024$45.00$12.119Put2 - - 192
(-8)		154.52%
(-11.73%)		-0.909032
11/29/2024$45.00$0.275Call3,5261,6121,0604140
(+1116)		154.58%
(-11.68%)		0.093347431
11/29/2024$46.00$13.083Put110 - - 196
(-1)		157.30%
(-12.17%)		-0.9208196
11/29/2024$46.00$0.238Call1,7591571,264841
(+148)		158.70%
(-10.77%)		0.081586117
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 11/25/2024 by MarketBeat.com Staff
From Our Partners
⭕ [URGENT] Buy Alert just triggered
My absolute favorite stock just hit a critical "buy now" trigger price.
Behind the Markets | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
DeFi Coin on Verge of Breakout!
The blueprint for millionaires is here. Don't let this be the missed opportunity you regret for years.
Crypto 101 Media | Sponsored
Bill Gates’ is about to mint millionaires (again) with Stargate.
This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...
Brownstone Research | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored