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
→ [REVEALED] The 218 Dividend Achievers of 2024 (From TradingTips) (Ad) Free SMCI Stock Alerts

Super Micro Computer (SMCI) Options Chain & Prices

$416.40
-3.34 (-0.80%)
(As of 09/30/2024 ET)
Compare

SMCI Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/4/2024$335.00$0.512Put1012939231
(+133)		111.63%
(+8.28%)		-0.02719544
10/4/2024$337.50$0.550Put61221624
(+24)		109.78%
(+7.19%)		-0.02939123
10/4/2024$340.00$0.593Put453702011216
(-13)		107.86%
(+7.54%)		-0.031813181
10/4/2024$340.00$77.758Call31 - 26
(+1)		107.94%
(+5.76%)		0.9685013
10/4/2024$342.50$0.640Put60213613
(+13)		104.69%
(+3.76%)		-0.03449134
10/4/2024$345.00$0.692Put32339251231
(+1)		104.42%
(+6.21%)		-0.03745975
Protect Your Bank Account with THESE 4 Simple Steps (Ad)

Starting as soon as a few months from now, the United States government will make a sweeping change to bank accounts nationwide. It will give them unprecedented powers to control your bank account.

Learn these 4 simple steps and protect your savings before it’s too late.
10/4/2024$347.50$0.750Put45142518
(+18)		102.70%
(+4.31%)		-0.04075131
10/4/2024$350.00$0.816Put2,2691,0747062220
(+837)		100.30%
(+4.18%)		-0.044412714
10/4/2024$350.00$67.987Call1410432
(+5)		101.02%
(+3.82%)		0.95589910
10/4/2024$352.50$0.890Put78293569
(+69)		98.82%
(+2.79%)		-0.04849547
10/4/2024$355.00$0.973Put2088743294
(+36)		97.95%
(+4.14%)		-0.053061113
10/4/2024$357.50$1.067Put85135917
(+17)		95.49%
(+1.65%)		-0.05817249
10/4/2024$360.00$1.175Put692187262713
(+292)		94.57%
(+2.35%)		-0.063895271
10/4/2024$360.00$58.381Call4182720
(+11)		95.44%
(+4.72%)		0.93647211
10/4/2024$362.50$1.297Put76123076
(+76)		92.32%
(+0.58%)		-0.07031439
10/4/2024$362.50$55.976Call1 - - 1
(+1)		93.53%
(+1.80%)		0.9299911
10/4/2024$365.00$1.438Put463241118392
(+149)		92.25%
(+1.12%)		-0.077522131
10/4/2024$365.00$53.646Call22 - 11
(-3)		92.25%
(+1.48%)		0.922861
10/4/2024$367.50$1.600Put149453930
(+30)		91.03%
(+1.85%)		-0.08568987
10/4/2024$367.50$51.308Call1 - 10
(+0)		91.04%
(+1.21%)		0.9147931
10/4/2024$370.00$1.782Put1,439283956828
(+79)		89.92%
(+1.95%)		-0.094638406
10/4/2024$370.00$48.993Call15 - 13125
(+2)		89.92%
(+0.99%)		0.9057646
10/4/2024$372.50$1.995Put30851242242
(+242)		88.88%
(+1.59%)		-0.10485262
10/4/2024$375.00$2.237Put755246340627
(+282)		86.97%
(-0.24%)		-0.116114290
10/4/2024$375.00$44.421Call195261428
(+8)		87.93%
(+0.72%)		0.88431729
10/4/2024$377.50$2.513Put153556236
(+36)		87.08%
(+1.21%)		-0.12858991
10/4/2024$377.50$42.225Call32 - 2
(+2)		87.35%
(+0.91%)		0.8719973
10/4/2024$380.00$2.825Put1,8196487861068
(+315)		85.98%
(+1.19%)		-0.142207569
10/4/2024$380.00$40.014Call2194134
(+1)		86.31%
(+0.65%)		0.85810110
10/4/2024$382.50$3.186Put2701127742
(+42)		85.63%
(+0.69%)		-0.157472112
10/4/2024$382.50$37.873Call77 - 15
(+15)		85.63%
(+0.69%)		0.8430143
10/4/2024$385.00$3.585Put505239123402
(+156)		84.63%
(+1.86%)		-0.173747242
10/4/2024$385.00$35.803Call24157182
(+1)		85.04%
(+0.78%)		0.82676310
10/4/2024$387.50$4.044Put2881687772
(+72)		84.51%
(+1.34%)		-0.191775114
10/4/2024$390.00$4.552Put2,1224731,266979
(+290)		84.10%
(+1.54%)		-0.210955590
10/4/2024$390.00$31.766Call583010305
(+59)		84.05%
(+1.05%)		0.78983526
10/4/2024$392.50$5.111Put2801017361
(+61)		83.20%
(+0.78%)		-0.231199110
10/4/2024$392.50$29.832Call13858
(+8)		83.65%
(+1.24%)		0.76940411
10/4/2024$395.00$5.736Put1,933955808610
(+135)		82.51%
(+1.08%)		-0.252914333
10/4/2024$395.00$27.958Call5347 - 154
(-27)		83.31%
(+0.99%)		0.74772822
The #1 day to buy Walmart stock (Ad)

These sheets tell you the exact day you should consider buying a stock… And the exact day you should consider selling it… All based on TEN YEARS of historic data and trends. For example, like January 6th through the 12th with Apple… It’s gone up every single year for the last decade. Or like May 26th through June 11th with LULU… Again - it’s gone up every single year for the last decade. Then there’s July 1st through the 21st with Walmart… What happened to WMT?

Click here and I’ll show you
10/4/2024$397.50$6.424Put29611510672
(+72)		82.83%
(+2.72%)		-0.275776128
10/4/2024$397.50$26.146Call171414
(+4)		83.00%
(+1.70%)		0.72490511
10/4/2024$400.00$7.185Put10,0554,8793,7292358
(+1024)		82.64%
(+2.57%)		-0.2999872,490
10/4/2024$400.00$24.377Call769370182439
(-76)		82.74%
(+2.03%)		0.700743247
10/4/2024$402.50$8.005Put179664570
(+70)		81.69%
(+1.40%)		-0.32488196
10/4/2024$402.50$22.719Call51137
(+37)		82.50%
(+2.19%)		0.6761933
10/4/2024$405.00$8.894Put684313243357
(+92)		81.48%
(+2.20%)		-0.350598316
10/4/2024$405.00$21.087Call1134646308
(+28)		82.29%
(+2.46%)		0.65023961
10/4/2024$407.50$9.843Put2118210998
(+98)		82.10%
(+2.99%)		-0.376708107
10/4/2024$407.50$19.566Call134733
(+33)		82.10%
(+2.71%)		0.62418713
10/4/2024$410.00$10.873Put2,1021,043750882
(+61)		81.14%
(+4.06%)		-0.403683711
10/4/2024$410.00$18.095Call992419499369
(+30)		81.75%
(+2.96%)		0.597277321
10/4/2024$412.50$11.987Put37513816467
(+67)		81.05%
(+2.52%)		-0.431407179
10/4/2024$412.50$16.679Call1146737151
(+151)		82.80%
(+4.27%)		0.56962472
10/4/2024$415.00$13.162Put1,909688748448
(+197)		81.10%
(+3.26%)		-0.459087693
10/4/2024$415.00$15.354Call1,443602505337
(+126)		81.53%
(+3.56%)		0.542019442
10/4/2024$417.50$14.396Put945356417186
(+186)		81.14%
(+3.92%)		-0.486551465
10/4/2024$417.50$14.117Call1,068478413128
(+128)		79.51%
(+2.31%)		0.514634399
10/4/2024$420.00$15.717Put6,0872,9792,312746
(+355)		81.38%
(+4.35%)		-0.5143171,831
10/4/2024$420.00$12.923Call4,5222,0201,980565
(+301)		81.67%
(+4.60%)		0.4866171,578
10/4/2024$422.50$17.127Put90350529343
(+43)		80.22%
(+3.63%)		-0.54224235
10/4/2024$422.50$11.830Call1,178474627135
(+135)		80.35%
(+4.69%)		0.459453428
10/4/2024$425.00$18.595Put2,6451,3641,105419
(+60)		81.36%
(+4.70%)		-0.569481880
10/4/2024$425.00$10.782Call2,5761,0091,253246
(-9)		80.97%
(+4.00%)		0.4319711,143
10/4/2024$427.50$20.134Put3,3361,8331,27318
(+18)		81.35%
(+4.95%)		-0.596236394
10/4/2024$427.50$9.832Call75832938747
(+47)		80.22%
(+3.81%)		0.40564373
10/4/2024$430.00$21.724Put2,6151,3171,121436
(+150)		80.94%
(+5.17%)		-0.622039846
10/4/2024$430.00$8.927Call2,4251,0441,088529
(+310)		81.37%
(+5.90%)		0.3792931,114
10/4/2024$432.50$23.421Put32712418713
(+13)		81.44%
(+5.60%)		-0.647704163
10/4/2024$432.50$8.114Call40214019976
(+76)		81.41%
(+5.56%)		0.354365225
10/4/2024$435.00$25.166Put698351301184
(+6)		81.55%
(+5.95%)		-0.672159251
10/4/2024$435.00$7.356Call1,625657759317
(+56)		81.32%
(+7.49%)		0.330008680
10/4/2024$437.50$26.976Put23810279129
(+10)		81.70%
(+6.32%)		-0.69560659
10/4/2024$437.50$6.662Call519161293199
(+82)		80.50%
(+5.12%)		0.306661269
10/4/2024$440.00$28.825Put641356225675
(-40)		81.89%
(+6.71%)		-0.717671192
10/4/2024$440.00$6.029Call3,3601,5311,4632208
(+1013)		81.79%
(+6.91%)		0.2844171,258
10/4/2024$442.50$30.753Put1879105
(+29)		82.14%
(+7.11%)		-0.73886813
10/4/2024$442.50$5.447Call2241087578
(-12)		82.15%
(+7.12%)		0.263072153
10/4/2024$445.00$32.760Put1244316218
(-1)		82.45%
(+7.55%)		-0.75908748
10/4/2024$445.00$4.934Call2,9821,5121,274373
(+143)		82.48%
(+8.71%)		0.243479543
10/4/2024$447.50$34.795Put1492108
(-12)		82.81%
(+8.01%)		-0.77778413
10/4/2024$447.50$4.466Call2318680105
(+42)		82.80%
(+9.20%)		0.224876149
10/4/2024$450.00$36.853Put1657332560
(+15)		83.22%
(+8.62%)		-0.79501663
10/4/2024$450.00$4.038Call5,6962,1862,6361488
(+569)		83.27%
(+9.08%)		0.2073011,782
10/4/2024$452.50$38.978Put136 - 100
(+3)		83.69%
(+8.96%)		-0.81123111
10/4/2024$452.50$3.660Call33079153247
(+57)		83.82%
(+9.09%)		0.19121149
10/4/2024$455.00$41.143Put631412605
(-13)		84.00%
(+6.82%)		-0.82621835
10/4/2024$455.00$3.322Call842435173399
(+176)		84.22%
(+10.22%)		0.176339298
10/4/2024$457.50$43.344Put52219
(+5)		84.80%
(+9.98%)		-0.8400435
10/4/2024$457.50$3.024Call21811070201
(+151)		85.21%
(+10.73%)		0.162807145
The #1 day to buy Walmart stock (Ad)

These sheets tell you the exact day you should consider buying a stock… And the exact day you should consider selling it… All based on TEN YEARS of historic data and trends. For example, like January 6th through the 12th with Apple… It’s gone up every single year for the last decade. Or like May 26th through June 11th with LULU… Again - it’s gone up every single year for the last decade. Then there’s July 1st through the 21st with Walmart… What happened to WMT?

Click here and I’ll show you
10/4/2024$460.00$45.604Put112 - 304
(+0)		85.43%
(+11.19%)		-0.8529089
10/4/2024$460.00$2.749Call1,5217065401840
(+966)		85.29%
(+10.55%)		0.150042671
10/4/2024$462.50$47.840Put74139
(+22)		86.10%
(+11.04%)		-0.8643755
10/4/2024$462.50$2.508Call147774780
(+37)		86.01%
(+11.82%)		0.138515110
10/4/2024$465.00$50.128Put10337601
(+31)		86.83%
(+11.58%)		-0.87501943
10/4/2024$465.00$2.296Call534207212565
(+50)		87.27%
(+12.45%)		0.128107283
10/4/2024$467.50$52.467Put15 - - 28
(-5)		87.61%
(+12.13%)		-0.8848769
10/4/2024$467.50$2.101Call175636776
(+52)		87.61%
(+12.13%)		0.118335100
10/4/2024$470.00$54.771Put6674246
(-2)		88.40%
(+12.68%)		-0.8936227
10/4/2024$470.00$1.931Call2,8829598042101
(+1351)		88.60%
(+12.73%)		0.109668837
10/4/2024$472.50$57.150Put72 - 49
(+0)		89.26%
(+13.23%)		-0.9018137
10/4/2024$472.50$1.775Call653154117264
(+197)		89.26%
(+13.47%)		0.101547135
10/4/2024$475.00$59.488Put83 - 344
(+12)		90.12%
(+13.77%)		-0.9090837
10/4/2024$475.00$1.639Call1,144606415578
(+137)		90.53%
(+14.34%)		0.094344407
10/4/2024$480.00$64.289Put6 - - 184
(+0)		91.97%
(+14.84%)		-0.9220353
10/4/2024$480.00$1.404Call1,7186716241529
(+948)		92.32%
(+15.59%)		0.081597651
10/4/2024$485.00$69.078Put1521139
(+0)		93.88%
(+15.89%)		-0.9326725
10/4/2024$485.00$1.213Call1,036507268360
(+39)		94.19%
(+16.20%)		0.070982266
10/4/2024$490.00$73.929Put1313137
(+42)		95.88%
(+16.89%)		-0.9416537
10/4/2024$490.00$1.057Call1,094341382535
(+51)		96.18%
(+17.55%)		0.062091323
10/4/2024$495.00$0.927Call969101117339
(+62)		98.60%
(+17.87%)		0.054618177
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 10/1/2024 by MarketBeat.com Staff
From Our Partners
[Urgent!] Web3 Could Send One Crypto Soaring
Venture Capital corporations and blockchain funds are pouring money into Web3 gaming. And there's one littl...
Crypto 101 Media | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | 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
Grab this ETF paying a huge 22% dividend
Imagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...
Investors Alley | Sponsored
Central Bank Abandons USD
Billionaire investors are pouring capital into gold at rates never seen before… But what these wealthy "fat...
True Gold Republic | 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
Charles Payne’s Secrets to Surviving 2024’s Volatile Market
Charles Payne Wants You Prepared for Q4 Because as we look toward 2025, there's no denying that market vola...
Unstoppable Prosperity | 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