Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
→ 10X More Profitable Than Physical Gold? (From Monument Traders Alliance) (Ad) Free SMCI Stock Alerts

Super Micro Computer (SMCI) Options Chain & Prices

$419.74
+17.34 (+4.31%)
(As of 09/27/2024 ET)
Compare

SMCI Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/27/2024$340.00$0.000Put7092243481278
(+995)		330.25%
(+130.17%)		0154
9/27/2024$345.00$0.000Put3905762921
(+483)		316.81%
(+123.01%)		0111
9/27/2024$345.00$74.918Call8325
(+4)		316.66%
(+122.86%)		17
9/27/2024$350.00$0.000Put3,8756131,7885311
(+3910)		303.24%
(+118.35%)		01,010
9/27/2024$350.00$69.997Call11062119
(+110)		303.39%
(+116.69%)		19
9/27/2024$355.00$0.000Put401136104546
(+274)		289.97%
(+111.91%)		0159
WARNING: “Buffett Indicator” flashing for first time in 50 years (Ad)

The stock market collapsed and didn't recover for an entire decade. And what we're facing today could be even worse. That's why the actions you take in the next 90 days could be crucial for your financial future.

Take these 4 steps today to protect your retirement NOW
9/27/2024$355.00$65.032Call52254
(+50)		290.17%
(+110.39%)		15
9/27/2024$360.00$0.000Put1,3523236551442
(+1018)		688.98%
(+519.19%)		0407
9/27/2024$360.00$60.032Call2923 - 46
(+36)		277.03%
(+104.04%)		110
9/27/2024$365.00$0.000Put799201250764
(+374)		263.79%
(+99.61%)		0232
9/27/2024$367.50$0.000Put38077155365
(-80)		257.50%
(+96.43%)		0113
9/27/2024$367.50$52.418Call11 - 31
(+30)		257.30%
(+94.36%)		11
9/27/2024$370.00$0.000Put2,2224368472299
(+1594)		680.67%
(+523.57%)		0621
9/27/2024$370.00$49.918Call33716118
(+108)		250.82%
(+91.22%)		118
9/27/2024$372.50$0.000Put27320159161
(+122)		244.49%
(+90.06%)		083
9/27/2024$372.50$47.418Call42120
(+11)		244.34%
(+88.08%)		14
9/27/2024$375.00$0.000Put2,2804937841831
(+1372)		237.86%
(+88.61%)		0510
9/27/2024$375.00$44.997Call18611203
(+195)		238.01%
(+87.86%)		18
9/27/2024$377.50$0.000Put41159278315
(+127)		231.37%
(+84.75%)		0151
9/27/2024$377.50$42.418Call2 - - 66
(+62)		231.37%
(+81.77%)		12
9/27/2024$380.00$0.000Put4,4741,4092,1842601
(+1355)		224.86%
(+81.97%)		01,162
9/27/2024$380.00$39.918Call2893011375
(+317)		224.86%
(+79.02%)		170
9/27/2024$382.50$0.000Put472116216538
(+61)		218.31%
(+79.33%)		0223
9/27/2024$382.50$37.497Call1645103
(+54)		218.47%
(+75.41%)		113
9/27/2024$385.00$0.000Put4,2432,2731,2861492
(+315)		211.72%
(+74.80%)		0862
9/27/2024$385.00$34.918Call2703522505
(+491)		211.72%
(+71.46%)		145
9/27/2024$387.50$0.000Put429115194476
(+408)		205.21%
(+71.44%)		0228
9/27/2024$387.50$32.418Call1106530151
(+134)		205.05%
(+68.25%)		152
9/27/2024$390.00$0.000Put8,2212,5733,4392297
(+1723)		198.45%
(+66.80%)		-1E-062,165
9/27/2024$390.00$29.918Call446147136585
(+446)		198.29%
(+66.82%)		0.999999181
9/27/2024$392.50$0.000Put772362282600
(+455)		191.57%
(+59.19%)		-3E-06357
9/27/2024$392.50$27.497Call573612247
(+223)		191.57%
(+61.35%)		0.99999740
9/27/2024$395.00$0.000Put2,9448891,345861
(+533)		356.26%
(+233.70%)		-1E-05983
9/27/2024$395.00$24.997Call3275964684
(+652)		184.51%
(+57.60%)		0.9999988
9/27/2024$397.50$0.000Put1,710440650675
(-79)		177.06%
(+52.01%)		-3.4E-05466
9/27/2024$397.50$22.497Call2263846364
(+354)		177.23%
(+51.82%)		0.99996667
9/27/2024$400.00$0.000Put23,9838,17411,6204667
(+125)		241.96%
(+120.06%)		-0.0001156,571
9/27/2024$400.00$19.918Call2,2639907952253
(+2056)		0.999885794
9/27/2024$402.50$0.000Put3,2259881,658352
(-26)		161.79%
(+43.93%)		-0.000372673
9/27/2024$402.50$17.419Call826176462209
(+182)		161.60%
(+39.67%)		0.999623165
The Bible Says it Clear As Day (Ad)

It came to me clear-as-day thanks to the Bible… in the Parable of Talents, in the book of Matthew… This parable teaches us that it’s our duty, and our challenge, to grow our money … to invest it and put it to good use … rather than keeping it stuffed away in a savings account, or wasting it in some frivolous way. In this video, Wall Street expert Charles Mizrahi shows me a secret that has helped me … and tons of other hardworking Americans … learn to invest just like the pros on Wall

Click here to join me in the “Miracle on Main Street.”
9/27/2024$405.00$0.002Put5,5412,0881,932462
(+187)		182.84%
(+64.15%)		-0.0012291,759
9/27/2024$405.00$14.920Call1,541737545553
(+432)		0.998771596
9/27/2024$407.50$0.006Put2,8501,0801,048287
(+80)		145.43%
(+28.13%)		-0.003984860
9/27/2024$407.50$12.424Call653363189361
(+338)		145.43%
(+29.24%)		0.996016328
9/27/2024$410.00$0.019Put17,2287,1017,1381390
(+16)		137.31%
(+20.19%)		-0.01264,702
9/27/2024$410.00$9.938Call8,7494,0933,6161727
(+1632)		171.69%
(+55.85%)		0.98741,934
9/27/2024$412.50$0.061Put5,8461,8383,433268
(+88)		122.77%
(+7.32%)		-0.0362381,573
9/27/2024$412.50$7.558Call2,022676983335
(+327)		128.73%
(+13.30%)		0.963762835
9/27/2024$415.00$0.178Put25,74211,38210,370525
(-96)		90.85%
(-24.11%)		-0.0979685,730
9/27/2024$415.00$5.096Call7,1742,9113,067660
(+619)		0.9020322,550
9/27/2024$420.00$1.136Put19,3558,3558,4831351
(+60)		56.37%
(-57.99%)		-0.51065,032
9/27/2024$420.00$1.054Call24,52411,0629,4812217
(+2070)		34.82%
(-78.06%)		0.48947,827
9/27/2024$425.00$5.148Put3,1371,1361,125834
(-321)		148.96%
(+37.74%)		-0.913216964
9/27/2024$425.00$0.139Call14,4904,9545,8181728
(+1554)		92.75%
(-22.76%)		0.0836684,888
9/27/2024$427.50$7.626Put804166163265
(-63)		182.36%
(+72.74%)		-0.970816181
9/27/2024$427.50$0.046Call3,8241,3741,241634
(+608)		128.16%
(+13.96%)		0.0303661,391
9/27/2024$430.00$10.101Put1,8786509601086
(-373)		156.50%
(+40.45%)		-0.987606427
9/27/2024$430.00$0.019Call10,6214,0294,1771791
(+1594)		161.79%
(+46.13%)		0.0127313,636
9/27/2024$432.50$12.596Put331112170212
(-82)		157.14%
(+43.59%)		-0.991887136
9/27/2024$432.50$0.014Call2,2441,040711276
(+222)		156.14%
(+40.12%)		0.008221684
9/27/2024$435.00$15.095Put2904552717
(-353)		413.34%
(+298.27%)		-0.99336796
9/27/2024$435.00$0.012Call3,3541,1601,009622
(+424)		225.49%
(+108.36%)		0.0066331,315
9/27/2024$437.50$17.595Put1393334477
(-9)		207.71%
(+87.96%)		-0.99421454
9/27/2024$437.50$0.012Call1,027424287333
(+178)		207.71%
(+86.98%)		0.005786457
9/27/2024$440.00$20.094Put9651153132680
(-264)		232.82%
(+112.21%)		-0.994837184
9/27/2024$440.00$0.012Call5,2561,8431,9461293
(+830)		232.82%
(+112.07%)		0.0051631,635
9/27/2024$442.50$22.594Put521019346
(-2)		257.48%
(+137.88%)		-0.99533235
9/27/2024$442.50$0.012Call720183248216
(+115)		257.48%
(+137.08%)		0.004668320
9/27/2024$445.00$25.094Put2497984793
(-267)		281.71%
(+172.41%)		-0.99573996
9/27/2024$445.00$0.012Call1,244426423577
(+60)		281.71%
(+157.09%)		0.004261470
9/27/2024$447.50$27.594Put8595277
(-42)		305.55%
(+178.56%)		-0.9960837
9/27/2024$447.50$0.012Call593229264218
(-81)		305.55%
(+177.47%)		0.00392231
9/27/2024$450.00$30.094Put7082422311079
(-857)		475.45%
(+345.43%)		-0.99637158
9/27/2024$450.00$0.011Call5,4932,0372,3143450
(+2368)		329.01%
(+200.79%)		0.003631,648
9/27/2024$452.50$32.594Put79383304
(-140)		509.74%
(+379.04%)		-0.99662122
9/27/2024$452.50$0.011Call28985114310
(-30)		352.13%
(+226.00%)		0.003379135
9/27/2024$455.00$35.015Put14721241264
(-784)		373.53%
(+257.09%)		-0.99682266
9/27/2024$455.00$0.011Call1,004168529813
(-192)		374.92%
(+243.94%)		0.00316329
9/27/2024$460.00$40.015Put19549601814
(-282)		418.13%
(+307.02%)		-0.99718981
9/27/2024$460.00$0.011Call2,0586565362179
(-209)		419.59%
(+282.88%)		0.002796454
9/27/2024$465.00$45.093Put13643341283
(+419)		463.12%
(+321.71%)		-0.99749665
9/27/2024$465.00$0.011Call553165205685
(-336)		463.12%
(+325.49%)		0.002504214
9/27/2024$470.00$50.093Put237101961482
(+386)		-0.99773758
9/27/2024$470.00$0.010Call2,7701,4626561991
(-210)		505.60%
(+356.98%)		0.002263392
9/27/2024$475.00$55.014Put7611301250
(+1002)		545.45%
(+394.97%)		-0.99792839
9/27/2024$475.00$0.010Call7673452191705
(+537)		547.10%
(+395.09%)		0.002062227
9/27/2024$480.00$60.014Put733104
(-410)		585.96%
(+373.61%)		-0.9981017
9/27/2024$480.00$0.010Call1,3611837463192
(+413)		587.67%
(+432.71%)		0.00189267
9/27/2024$485.00$65.013Put22 - 77
(-302)		625.59%
(+465.62%)		-0.9982512
9/27/2024$485.00$0.010Call19946931813
(-112)		627.37%
(+462.47%)		0.00174183
The Bible Says it Clear As Day (Ad)

It came to me clear-as-day thanks to the Bible… in the Parable of Talents, in the book of Matthew… This parable teaches us that it’s our duty, and our challenge, to grow our money … to invest it and put it to good use … rather than keeping it stuffed away in a savings account, or wasting it in some frivolous way. In this video, Wall Street expert Charles Mizrahi shows me a secret that has helped me … and tons of other hardworking Americans … learn to invest just like the pros on Wall

Click here to join me in the “Miracle on Main Street.”
9/27/2024$490.00$70.092Put131401294
(+56)		666.22%
(+501.37%)		-0.998396
9/27/2024$490.00$0.009Call7912112582688
(+229)		666.22%
(+501.86%)		0.00161162
9/27/2024$495.00$75.092Put2 - 213
(-63)		704.27%
(+534.47%)		-0.9985052
9/27/2024$495.00$0.009Call29121155950
(+51)		704.27%
(+534.47%)		0.001495111
9/27/2024$500.00$80.013Put90701773
(-232)		739.58%
(+564.82%)		-0.99860121
9/27/2024$500.00$0.009Call1,7823916097927
(+943)		741.54%
(+570.07%)		0.001392424
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 9/27/2024 by MarketBeat.com Staff
From Our Partners
The Bible Says it Clear As Day
It came to me clear-as-day thanks to the Bible… in the Parable of Talents, in the book of Matthew… This pa...
Prosperity Research | Sponsored
10X More Profitable Than Physical Gold?
The smart money is piling into gold and gold stocks. There's a backdoor gold play that could deliver 10 TIM...
Monument Traders Alliance | Sponsored
Prepare for an election day stock surprise
During his 50 years on Wall Street, legendary stockpicker Marc Chaikin traded through 13 presidential election...
Chaikin Analytics | Sponsored
FDA’s hidden signal greenlights biotech winners — 97% of the time
The FDA has started to quietly send out a signal … That has given investors a 97% chance of making money. ...
Weiss Ratings | Sponsored
Alex's "Next Magnificent Seven" Stocks
Today Alex Green is releasing his new breakdown of AI's "Next Magnificent Seven." So please make some time ...
The Oxford Club | Sponsored
Buffett Dumps $982 Million in BofA Stock—What Does He Know?
Buffett's been eerily quiet about his reasons, but his actions speak volumes. When someone with his track reco...
Genesis Gold Group | Sponsored
Kamala’s Dirty Election Move… Revealed
According to former advisor to the CIA, the Pentagon and the White House Jim Rickards… Kamala and her puppe...
Paradigm Press | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored