Free Trial

Super Micro Computer (SMCI) Options Chain & Prices

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free SMCI Stock Alerts
$874.72
-9.16 (-1.04%)
(As of 05/28/2024 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
5/31/2024$700.00$0.298Put630114273976
(+545)		102.82%
(+22.53%)		-0.010344158
5/31/2024$700.00$175.571Call191257
(+7)		108.17%
(+26.25%)		0.9897097
5/31/2024$702.50$0.312Put94 - 42
(+5)		107.25%
(+26.94%)		-0.0108356
5/31/2024$705.00$0.326Put110872162
(+65)		106.35%
(+25.57%)		-0.01136117
5/31/2024$705.00$170.603Call183122
(+13)		106.35%
(+25.57%)		0.9886927
5/31/2024$707.50$0.341Put31 - 1
(+0)		105.46%
(+25.22%)		-0.0119243
5/31/2024$710.00$0.358Put69624152
(+29)		104.59%
(+24.90%)		-0.01252816
5/31/2024$710.00$165.640Call21 - 8
(-1)		104.59%
(+24.93%)		0.9875262
5/31/2024$712.50$0.375Put1211119
(+2)		103.74%
(+24.61%)		-0.0131783
5/31/2024$715.00$0.395Put934183
(-35)		102.91%
(+24.30%)		-0.0138779
5/31/2024$717.50$0.416Put153113
(+0)		102.10%
(+24.04%)		-0.0146317
5/31/2024$717.50$158.205Call22 - 2
(+0)		102.10%
(+24.04%)		0.9854232
5/31/2024$720.00$0.438Put21910717431
(+151)		100.05%
(+22.51%)		-0.01544345
5/31/2024$722.50$0.463Put93610
(+9)		100.53%
(+23.49%)		-0.0163196
5/31/2024$725.00$0.490Put489230112334
(+111)		99.78%
(+23.25%)		-0.01726352
5/31/2024$727.50$0.519Put54119
(+10)		96.86%
(+20.80%)		-0.0182823
5/31/2024$730.00$0.550Put1248021316
(+74)		98.34%
(+22.78%)		-0.01938154
5/31/2024$732.50$0.585Put10526
(+3)		98.26%
(+23.16%)		-0.02056910
5/31/2024$735.00$0.622Put177479
(+23)		97.00%
(+22.36%)		-0.02185216
5/31/2024$737.50$0.663Put123399
(+12)		94.82%
(+20.66%)		-0.02323811
5/31/2024$737.50$138.471Call22 - 1
(+0)		96.35%
(+22.19%)		0.9768242
5/31/2024$740.00$0.708Put1374814353
(+98)		95.74%
(+22.01%)		-0.02473577
5/31/2024$740.00$136.018Call2 - 256
(+0)		95.74%
(+22.02%)		0.9753281
5/31/2024$742.50$0.756Put2720125
(+15)		95.14%
(+21.85%)		-0.0263514
5/31/2024$745.00$0.809Put1774923141
(+29)		92.60%
(+19.75%)		-0.0280950
5/31/2024$747.50$0.866Put4732938035
(+22)		94.01%
(+21.58%)		-0.02996738
5/31/2024$747.50$128.683Call22 - 1
(+0)		94.01%
(+21.58%)		0.9700992
5/31/2024$750.00$0.929Put1,263414330663
(+55)		94.09%
(+22.85%)		-0.03199383
5/31/2024$750.00$126.248Call16 - 1109
(+1)		93.47%
(+21.44%)		0.968085
5/31/2024$755.00$1.071Put1437235157
(+33)		92.47%
(+21.22%)		-0.03651456
5/31/2024$755.00$121.394Call1 - - 8
(+0)		92.47%
(+21.22%)		0.9635611
5/31/2024$760.00$1.238Put33997149309
(+82)		91.54%
(+21.62%)		-0.041739133
5/31/2024$760.00$116.567Call41111187
(+0)		91.54%
(+21.04%)		0.95834320
5/31/2024$765.00$1.436Put2357752197
(+11)		90.69%
(+20.90%)		-0.047752118
5/31/2024$765.00$111.769Call43125
(+0)		90.69%
(+20.89%)		0.9523434
5/31/2024$770.00$1.668Put649233187515
(+22)		89.90%
(+20.78%)		-0.054643176
5/31/2024$770.00$107.005Call22 - 72
(+0)		89.90%
(+20.77%)		0.9454612
5/31/2024$775.00$1.939Put48889180343
(+20)		89.18%
(+20.67%)		-0.062495174
5/31/2024$780.00$2.256Put671250186422
(+95)		87.80%
(+19.89%)		-0.071406306
5/31/2024$780.00$97.602Call115542
(+2)		88.51%
(+20.60%)		0.9287283
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
5/31/2024$785.00$2.624Put31012358191
(+60)		87.90%
(+21.91%)		-0.081457182
5/31/2024$785.00$92.974Call1 - - 44
(-1)		87.90%
(+20.54%)		0.9186921
5/31/2024$790.00$3.049Put458128142445
(-90)		87.34%
(+20.50%)		-0.092733229
5/31/2024$795.00$3.539Put43316482383
(+94)		86.46%
(+20.11%)		-0.105312204
5/31/2024$795.00$83.898Call2 - 136
(+0)		86.82%
(+20.47%)		0.8948982
5/31/2024$800.00$4.101Put8,0603,7183,0452001
(+759)		85.97%
(+20.94%)		-0.1192542,295
5/31/2024$800.00$79.464Call793630268
(+1)		86.35%
(+20.46%)		0.88098630
5/31/2024$805.00$4.744Put33811459202
(+43)		85.93%
(+20.45%)		-0.134633199
5/31/2024$805.00$75.109Call73491
(+19)		85.93%
(+20.45%)		0.8656586
5/31/2024$810.00$5.474Put623142158714
(+546)		84.72%
(+20.32%)		-0.151466260
5/31/2024$810.00$70.843Call1221082
(+13)		85.54%
(+20.46%)		0.8488666
5/31/2024$812.50$5.874Put136415779
(+17)		85.36%
(+20.47%)		-0.16044885
5/31/2024$812.50$68.745Call2114
(+0)		85.36%
(+20.47%)		0.8399172
5/31/2024$815.00$6.300Put3479257217
(+43)		85.19%
(+21.05%)		-0.169809157
5/31/2024$815.00$66.672Call20 - - 81
(+13)		85.19%
(+20.48%)		0.8305981
5/31/2024$817.50$6.752Put2246811785
(+17)		85.02%
(+20.50%)		-0.179537103
5/31/2024$817.50$64.626Call11 - 33
(+12)		85.02%
(+20.49%)		0.8209031
5/31/2024$820.00$7.232Put955401252302
(+40)		84.58%
(+21.19%)		-0.189634362
5/31/2024$820.00$62.606Call49218116
(+10)		84.87%
(+20.51%)		0.81083514
5/31/2024$822.50$7.739Put147315087
(+19)		84.73%
(+21.31%)		-0.20009486
5/31/2024$822.50$60.616Call4 - 413
(+0)		84.73%
(+20.53%)		0.8003974
5/31/2024$825.00$8.277Put513135159237
(+6)		83.53%
(+20.30%)		-0.210947254
5/31/2024$825.00$58.654Call51282
(+5)		84.60%
(+20.55%)		0.7896015
5/31/2024$827.50$8.844Put226809286
(-20)		84.29%
(+20.39%)		-0.222152120
5/31/2024$827.50$56.722Call5 - - 79
(+0)		84.48%
(+20.57%)		0.778452
5/31/2024$830.00$9.444Put1,183430445481
(+45)		84.13%
(+20.97%)		-0.2337516
5/31/2024$830.00$54.822Call111268
(+9)		84.36%
(+20.61%)		0.7669476
5/31/2024$835.00$10.740Put436174129158
(+16)		84.17%
(+21.19%)		-0.257802268
5/31/2024$835.00$51.121Call3141736
(-12)		84.17%
(+20.67%)		0.74292515
5/31/2024$840.00$12.175Put1,748408467484
(+211)		84.01%
(+21.83%)		-0.283223739
5/31/2024$840.00$47.555Call34134142
(-2)		84.01%
(+20.75%)		0.71764718
5/31/2024$845.00$13.753Put614271165191
(+90)		83.23%
(+21.00%)		-0.309749253
5/31/2024$845.00$44.135Call83266
(-34)		80.99%
(+17.95%)		0.6912178
5/31/2024$850.00$15.484Put3,8431,4391,407607
(+139)		84.01%
(+21.78%)		-0.3373371,665
5/31/2024$850.00$40.864Call1906777320
(-38)		83.81%
(+21.16%)		0.66379596
5/31/2024$855.00$17.370Put580223170255
(+86)		84.05%
(+21.99%)		-0.365726257
5/31/2024$855.00$37.749Call172381
(+8)		83.78%
(+21.07%)		0.6355411
5/31/2024$860.00$19.416Put2,981794612798
(+633)		83.24%
(+21.12%)		-0.3947881,056
5/31/2024$860.00$34.793Call1003328125
(-21)		84.66%
(+22.47%)		0.60663955
5/31/2024$862.50$20.500Put31911410172
(+53)		83.30%
(+20.77%)		-0.40951152
5/31/2024$862.50$33.375Call4033652
(+41)		83.80%
(+21.27%)		0.5920115
5/31/2024$865.00$21.625Put685361181131
(+62)		83.83%
(+21.75%)		-0.424306297
5/31/2024$865.00$31.998Call98243288
(+37)		83.83%
(+21.84%)		0.57729853
5/31/2024$867.50$22.790Put2788814864
(+44)		83.33%
(+20.88%)		-0.439147179
5/31/2024$867.50$30.662Call88274335
(+16)		83.87%
(+21.42%)		0.56252352
5/31/2024$870.00$23.996Put3,091803742857
(+584)		83.60%
(+21.96%)		-0.4540281,310
5/31/2024$870.00$29.367Call660267312258
(+28)		83.59%
(+21.18%)		0.547715313
5/31/2024$872.50$25.245Put2651648345
(+26)		83.97%
(+21.58%)		-0.468956179
5/31/2024$872.50$28.112Call2581508646
(+23)		83.31%
(+20.92%)		0.5329173
5/31/2024$875.00$26.534Put1,010448446252
(+107)		83.18%
(+20.80%)		-0.48385479
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
5/31/2024$875.00$26.898Call974273303219
(-12)		83.66%
(+21.28%)		0.518107491
5/31/2024$877.50$27.862Put36711716573
(+29)		84.12%
(+22.00%)		-0.498684189
5/31/2024$877.50$25.724Call2111018352
(+10)		83.07%
(+20.69%)		0.50336146
5/31/2024$880.00$29.231Put2,0771,043760315
(+90)		83.52%
(+20.98%)		-0.5134341,109
5/31/2024$880.00$24.591Call1,549590725513
(+175)		84.52%
(+21.40%)		0.488681713
5/31/2024$882.50$30.640Put354163155162
(+139)		84.31%
(+21.92%)		-0.528107228
5/31/2024$882.50$23.497Call38515119888
(+64)		84.31%
(+22.34%)		0.474093211
5/31/2024$885.00$32.090Put893293445400
(+154)		84.42%
(+22.15%)		-0.542686428
5/31/2024$885.00$22.442Call1,528802528327
(+113)		83.50%
(+21.08%)		0.459624550
5/31/2024$887.50$33.577Put49624116954
(+21)		84.53%
(+22.09%)		-0.557116249
5/31/2024$887.50$21.426Call72439924894
(+55)		84.53%
(+22.05%)		0.445295355
5/31/2024$890.00$35.102Put1,866989654406
(+88)		84.40%
(+22.24%)		-0.571371757
5/31/2024$890.00$20.447Call2,3031,089991442
(+90)		84.02%
(+21.54%)		0.431129939
5/31/2024$895.00$38.263Put1,052482499293
(+31)		83.18%
(+21.37%)		-0.599308462
5/31/2024$895.00$18.602Call1,648688624228
(+36)		84.89%
(+22.14%)		0.403349887
5/31/2024$900.00$41.571Put1,702817781492
(+109)		85.24%
(+22.68%)		-0.626431784
5/31/2024$900.00$16.898Call6,3882,8882,3721175
(+45)		84.71%
(+20.39%)		0.3764242,727
5/31/2024$905.00$45.011Put389139166161
(+12)		85.57%
(+22.71%)		-0.652538207
5/31/2024$905.00$15.332Call1,754875761348
(-20)		83.57%
(+20.71%)		0.350479774
5/31/2024$910.00$48.584Put1367233197
(+14)		85.93%
(+24.30%)		-0.67758488
5/31/2024$910.00$13.892Call1,344565594432
(-7)		85.30%
(+22.31%)		0.32559732
5/31/2024$915.00$52.277Put381111191
(-9)		86.30%
(+23.05%)		-0.70150920
5/31/2024$915.00$12.574Call639295252281
(+0)		85.41%
(+21.44%)		0.301837330
5/31/2024$920.00$56.080Put26124147
(+2)		86.70%
(+23.21%)		-0.72421318
5/31/2024$920.00$11.369Call1,401613602390
(+45)		86.04%
(+22.86%)		0.279265612
5/31/2024$925.00$59.995Put1255106
(-25)		87.11%
(+23.36%)		-0.74570910
5/31/2024$925.00$10.269Call1,086469426360
(+113)		86.13%
(+22.48%)		0.257889513
5/31/2024$930.00$64.005Put331515101
(-23)		87.54%
(+23.51%)		-0.76601318
5/31/2024$930.00$9.266Call961381374475
(+116)		89.29%
(+25.12%)		0.237736536
5/31/2024$935.00$68.103Put92145
(-2)		87.97%
(+23.64%)		-0.7850669
5/31/2024$935.00$8.355Call496195160221
(+42)		88.02%
(+24.04%)		0.218793267
5/31/2024$940.00$72.291Put22 - 83
(-10)		88.41%
(+23.78%)		-0.8028982
5/31/2024$940.00$7.526Call2,263316421256
(+47)		87.99%
(+23.39%)		0.201038575
5/31/2024$945.00$76.553Put1 - - 51
(+1)		88.86%
(+23.90%)		-0.8195911
5/31/2024$945.00$6.775Call396133142262
(+18)		88.86%
(+23.80%)		0.184463225
5/31/2024$950.00$80.884Put60332157
(+15)		89.32%
(+24.02%)		-0.8351139
5/31/2024$950.00$6.095Call6,8952,7153,3061267
(+404)		89.52%
(+24.31%)		0.1690252,198
5/31/2024$955.00$5.480Call572235144179
(+27)		89.24%
(+23.59%)		0.154682240
5/31/2024$960.00$89.745Put2120134
(+1)		90.27%
(+24.25%)		-0.86283711
5/31/2024$960.00$4.925Call514166305475
(+123)		90.27%
(+24.29%)		0.141408284
5/31/2024$965.00$94.256Put2 - - 40
(-1)		90.75%
(+24.80%)		-0.8751762
5/31/2024$965.00$4.425Call22683116187
(+25)		90.75%
(+25.14%)		0.129148148
5/31/2024$970.00$98.822Put2 - - 40
(-3)		91.25%
(+24.47%)		-0.8864622
5/31/2024$970.00$3.975Call557235219422
(+10)		90.94%
(+24.15%)		0.117846307
5/31/2024$975.00$103.434Put3 - - 30
(+3)		91.76%
(+24.58%)		-0.8968773
5/31/2024$975.00$3.571Call434168154383
(+183)		91.76%
(+24.59%)		0.107466237
5/31/2024$980.00$108.083Put11 - 8
(-1)		92.28%
(+24.70%)		-0.9064761
5/31/2024$980.00$3.209Call691307222307
(+87)		92.07%
(+24.56%)		0.097952277
5/31/2024$985.00$112.773Put32 - 36
(+1)		92.81%
(+24.83%)		-0.9151923
5/31/2024$985.00$2.884Call355150153257
(+21)		92.99%
(+25.01%)		0.08924155
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
5/31/2024$990.00$117.497Put31 - 15
(+0)		93.36%
(+24.97%)		-0.9231383
5/31/2024$990.00$2.593Call29012192165
(+22)		93.02%
(+24.62%)		0.081285180
5/31/2024$995.00$122.250Put1 - - 14
(+0)		93.92%
(+25.11%)		-0.9304321
5/31/2024$995.00$2.333Call21911174158
(+39)		93.92%
(+25.10%)		0.074038140
5/31/2024$1,000.00$127.030Put302383
(-4)		94.50%
(+26.78%)		-0.93712422
5/31/2024$1,000.00$2.100Call5,1692,1052,2021690
(+83)		94.90%
(+26.22%)		0.0674382,121
5/31/2024$1,005.00$131.836Put1 - - 1
(+0)		95.09%
(+25.41%)		-0.9431231
5/31/2024$1,005.00$1.892Call28372127213
(+47)		95.34%
(+25.67%)		0.061433131
5/31/2024$1,010.00$1.707Call394178107247
(+43)		95.69%
(+26.12%)		0.055982195
5/31/2024$1,015.00$1.541Call282134124123
(-13)		98.23%
(+27.67%)		0.051038125
5/31/2024$1,020.00$1.393Call30312994675
(-15)		96.94%
(+26.80%)		0.04655180
5/31/2024$1,025.00$1.260Call1588550509
(-173)		97.58%
(+26.13%)		0.042478132
5/31/2024$1,030.00$1.141Call519256138217
(+27)		98.23%
(+27.73%)		0.038789193
5/31/2024$1,035.00$1.035Call1526560146
(+12)		98.90%
(+26.54%)		0.035449106
5/31/2024$1,040.00$0.940Call1725251944
(+1)		99.58%
(+28.20%)		0.03241984
5/31/2024$1,045.00$0.854Call1342349174
(+39)		100.11%
(+27.09%)		0.02966966
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 5/29/2024 by MarketBeat.com Staff

From Our Partners
A once-in-a-century investment opportunity
Stansberry Research
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society