$28.18
-0.89-3.06%
At close: -
$28.31
0.130.46%
After Hours: 6:20 PM EDT
Comments
Loading...
Super Micro Computer (SMCI) ForecastNewsEarnings
Super Micro Computer (SMCI) Options
GuidanceDividendsAnalyst RatingsInsider TradesShort InterestSuper Micro Computer (NASDAQ:SMCI) Stock, Option Chain
Option chain shows key data for Super Micro Computer's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Super Micro Computer.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price12.35Jan 28, 2025
Change
1.410.18%
Bid12.05
Ask12.4
volume19
Intrest32
Strike
16
16
Last Price0.01Jan 28, 2025
Change
0.0375%
Bid-
Ask0.02
volume486
Intrest855
Last Price11.65Jan 27, 2025
Change
00%
Bid11.05
Ask11.35
volume0
Intrest138
Strike
17
17
Last Price0.01Jan 28, 2025
Change
0.0150%
Bid-
Ask0.02
volume98
Intrest893
Last Price16.35Jan 24, 2025
Change
00%
Bid10.1
Ask10.35
volume0
Intrest3
Strike
18
18
Last Price0.02Jan 28, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume173
Intrest307
Last Price15.02Jan 24, 2025
Change
00%
Bid9.05
Ask9.4
volume0
Intrest99
Strike
19
19
Last Price0.01Jan 28, 2025
Change
0.0583.33%
Bid0.01
Ask0.03
volume10
Intrest1941
Last Price8.09Jan 28, 2025
Change
0.627.12%
Bid8.05
Ask8.35
volume304
Intrest102
Strike
20
20
Last Price0.02Jan 28, 2025
Change
0.0466.67%
Bid0.02
Ask0.03
volume1215
Intrest16178
Last Price8.1Jan 28, 2025
Change
4.8837.6%
Bid7.55
Ask7.95
volume1
Intrest1
Strike
20.5
20.5
Last Price0.04Jan 28, 2025
Change
0.0342.86%
Bid0.01
Ask0.08
volume54
Intrest145
Last Price6.98Jan 28, 2025
Change
0.769.82%
Bid7.05
Ask7.35
volume52
Intrest60
Strike
21
21
Last Price0.05Jan 28, 2025
Change
0.0337.5%
Bid0.03
Ask0.05
volume766
Intrest475
Last Price7.4Jan 28, 2025
Change
0.050.68%
Bid6.55
Ask6.95
volume2
Intrest46
Strike
21.5
21.5
Last Price0.08Jan 28, 2025
Change
0.0111.11%
Bid0.04
Ask0.08
volume1022
Intrest66
Last Price6.7Jan 28, 2025
Change
0.091.33%
Bid6.2
Ask6.35
volume3
Intrest137
Strike
22
22
Last Price0.07Jan 28, 2025
Change
0.0436.36%
Bid0.06
Ask0.07
volume1228
Intrest2636
Last Price5.8Jan 28, 2025
Change
0.386.15%
Bid5.6
Ask5.85
volume19
Intrest60
Strike
22.5
22.5
Last Price0.07Jan 28, 2025
Change
0.0646.15%
Bid0.06
Ask0.09
volume239
Intrest372
Last Price5.33Jan 28, 2025
Change
0.7612.48%
Bid5.25
Ask5.5
volume29
Intrest45
Strike
23
23
Last Price0.11Jan 28, 2025
Change
0.0738.89%
Bid0.09
Ask0.11
volume651
Intrest1117
Last Price4.9Jan 28, 2025
Change
0.499.09%
Bid4.8
Ask5.05
volume8
Intrest99
Strike
23.5
23.5
Last Price0.13Jan 28, 2025
Change
0.0940.91%
Bid0.13
Ask0.15
volume775
Intrest706
Last Price4.4Jan 28, 2025
Change
0.459.28%
Bid4.35
Ask4.6
volume27
Intrest107
Strike
24
24
Last Price0.18Jan 28, 2025
Change
0.1137.93%
Bid0.18
Ask0.2
volume949
Intrest1680
Last Price4.1Jan 28, 2025
Change
0.398.69%
Bid3.9
Ask4
volume7
Intrest166
Strike
24.5
24.5
Last Price0.25Jan 28, 2025
Change
0.1130.56%
Bid0.24
Ask0.27
volume1511
Intrest311
Last Price3.5Jan 28, 2025
Change
0.920.45%
Bid3.5
Ask3.6
volume156
Intrest549
Strike
25
25
Last Price0.33Jan 28, 2025
Change
0.0717.5%
Bid0.32
Ask0.35
volume3158
Intrest10327
Last Price3Jan 28, 2025
Change
4.962.03%
Bid3.1
Ask3.2
volume10
Intrest30
Strike
25.5
25.5
Last Price0.44Jan 28, 2025
Change
0.0510.2%
Bid0.42
Ask0.43
volume1132
Intrest970
Last Price2.76Jan 28, 2025
Change
0.7521.37%
Bid2.74
Ask2.79
volume118
Intrest242
Strike
26
26
Last Price0.55Jan 28, 2025
Change
0.0812.7%
Bid0.54
Ask0.55
volume3236
Intrest2097
Last Price2.43Jan 28, 2025
Change
0.4415.33%
Bid2.28
Ask2.51
volume46
Intrest42
Strike
26.5
26.5
Last Price0.68Jan 28, 2025
Change
0.0810.53%
Bid0.66
Ask0.7
volume1139
Intrest239
Last Price2.1Jan 28, 2025
Change
0.7927.34%
Bid2.07
Ask2.15
volume1354
Intrest464
Strike
27
27
Last Price0.88Jan 28, 2025
Change
0.044.35%
Bid0.86
Ask0.9
volume3524
Intrest1736
Last Price1.8Jan 28, 2025
Change
0.830.77%
Bid1.78
Ask1.82
volume1142
Intrest90
Strike
27.5
27.5
Last Price1.09Jan 28, 2025
Change
0.021.8%
Bid1.03
Ask1.12
volume2369
Intrest964
Last Price1.55Jan 28, 2025
Change
0.7432.31%
Bid1.51
Ask1.57
volume3794
Intrest587
Strike
28
28
Last Price1.31Jan 28, 2025
Change
0.043.15%
Bid1.31
Ask1.33
volume7215
Intrest9957
Last Price1.31Jan 28, 2025
Change
0.6934.5%
Bid1.29
Ask1.33
volume1993
Intrest460
Strike
28.5
28.5
Last Price1.58Jan 28, 2025
Change
0.16.76%
Bid1.56
Ask1.63
volume1008
Intrest1141
Last Price1.1Jan 28, 2025
Change
0.6938.55%
Bid1.09
Ask1.12
volume4055
Intrest1101
Strike
29
29
Last Price1.88Jan 28, 2025
Change
0.2112.57%
Bid1.86
Ask1.91
volume1107
Intrest3643
Last Price0.93Jan 28, 2025
Change
0.6641.51%
Bid0.89
Ask0.95
volume1471
Intrest887
Strike
29.5
29.5
Last Price2.22Jan 28, 2025
Change
0.2211%
Bid2.18
Ask2.24
volume857
Intrest1612
Last Price0.79Jan 28, 2025
Change
0.5440.6%
Bid0.78
Ask0.79
volume9460
Intrest5445
Strike
30
30
Last Price2.51Jan 28, 2025
Change
0.2712.05%
Bid2.54
Ask2.59
volume1050
Intrest4438
Last Price0.66Jan 28, 2025
Change
0.4942.61%
Bid0.65
Ask0.67
volume1922
Intrest2157
Strike
30.5
30.5
Last Price2.95Jan 28, 2025
Change
0.3513.46%
Bid2.87
Ask2.95
volume177
Intrest1300
Last Price0.55Jan 28, 2025
Change
0.4746.08%
Bid0.53
Ask0.57
volume24533
Intrest3285
Strike
31
31
Last Price3.4Jan 28, 2025
Change
0.413.33%
Bid3.3
Ask3.4
volume187
Intrest1686
Last Price0.46Jan 28, 2025
Change
0.4247.73%
Bid0.46
Ask0.48
volume944
Intrest740
Strike
31.5
31.5
Last Price3.72Jan 28, 2025
Change
0.226.29%
Bid3.7
Ask3.8
volume136
Intrest1880
Last Price0.4Jan 28, 2025
Change
0.3647.37%
Bid0.38
Ask0.41
volume3929
Intrest4704
Strike
32
32
Last Price4.15Jan 28, 2025
Change
0.359.21%
Bid4.15
Ask4.25
volume193
Intrest2486
Last Price0.33Jan 28, 2025
Change
0.3249.23%
Bid0.33
Ask0.34
volume1311
Intrest1720
Strike
32.5
32.5
Last Price4.45Jan 28, 2025
Change
0.051.14%
Bid4.55
Ask4.65
volume107
Intrest3913
Last Price0.29Jan 28, 2025
Change
0.2950%
Bid0.28
Ask0.29
volume2830
Intrest3779
Strike
33
33
Last Price5.04Jan 28, 2025
Change
0.5412%
Bid5
Ask5.1
volume505
Intrest3426
Last Price0.25Jan 28, 2025
Change
0.1841.86%
Bid0.25
Ask0.26
volume4627
Intrest2022
Strike
33.5
33.5
Last Price5.55Jan 28, 2025
Change
0.47.77%
Bid5.35
Ask5.6
volume42
Intrest1402
Last Price0.21Jan 28, 2025
Change
0.248.78%
Bid0.2
Ask0.22
volume2872
Intrest5482
Strike
34
34
Last Price5.95Jan 28, 2025
Change
0.193.3%
Bid5.95
Ask6.05
volume85
Intrest1717
Last Price0.18Jan 28, 2025
Change
0.1748.57%
Bid0.19
Ask0.2
volume23537
Intrest3912
Strike
34.5
34.5
Last Price5.89Jan 28, 2025
Change
0.315%
Bid6.25
Ask6.65
volume12
Intrest692
Last Price0.16Jan 28, 2025
Change
0.1650%
Bid0.16
Ask0.17
volume3316
Intrest8813
Strike
35
35
Last Price6.9Jan 28, 2025
Change
0.456.98%
Bid6.75
Ask7.05
volume371
Intrest1014
Last Price0.13Jan 28, 2025
Change
0.1145.83%
Bid0.14
Ask0.16
volume514
Intrest2535
Strike
35.5
35.5
Last Price7.33Jan 28, 2025
Change
0.365.16%
Bid7.25
Ask7.6
volume10
Intrest91
Last Price0.14Jan 28, 2025
Change
0.141.67%
Bid0.1
Ask0.14
volume1428
Intrest5258
Strike
36
36
Last Price8.1Jan 28, 2025
Change
0.628.29%
Bid7.8
Ask8
volume37
Intrest880
Last Price0.11Jan 28, 2025
Change
0.1150%
Bid0.11
Ask0.12
volume22646
Intrest23331
Strike
36.5
36.5
Last Price8.1Jan 28, 2025
Change
0.182.27%
Bid8.3
Ask8.5
volume8
Intrest136
Last Price0.1Jan 28, 2025
Change
0.0741.18%
Bid0.09
Ask0.1
volume624
Intrest3006
Strike
37
37
Last Price8.76Jan 28, 2025
Change
0.313.67%
Bid8.7
Ask9
volume16
Intrest125
Last Price0.1Jan 28, 2025
Change
0.0533.33%
Bid0.08
Ask0.11
volume287
Intrest871
Strike
37.5
37.5
Last Price9.96Jan 28, 2025
Change
1.2314.09%
Bid9.25
Ask9.5
volume1
Intrest32
Last Price0.09Jan 28, 2025
Change
0.0430.77%
Bid0.08
Ask0.09
volume1362
Intrest3482
Strike
38
38
Last Price9.8Jan 28, 2025
Change
0.373.92%
Bid9.65
Ask10.05
volume5
Intrest259
Last Price0.08Jan 28, 2025
Change
0.0433.33%
Bid0.04
Ask0.1
volume181
Intrest774
Strike
38.5
38.5
Last Price10.65Jan 28, 2025
Change
2.429.09%
Bid10.15
Ask10.55
volume40
Intrest44
Last Price0.08Jan 28, 2025
Change
0.0327.27%
Bid0.06
Ask0.08
volume777
Intrest2410
Strike
39
39
Last Price10.78Jan 28, 2025
Change
0.616%
Bid10.65
Ask11.05
volume30
Intrest102
Last Price0.06Jan 28, 2025
Change
0.0225%
Bid0.03
Ask0.08
volume67
Intrest591
Strike
39.5
39.5
Last Price8.78Jan 27, 2025
Change
00%
Bid11.15
Ask11.45
volume0
Intrest62
Last Price0.06Jan 28, 2025
Change
0.0333.33%
Bid0.05
Ask0.06
volume1720
Intrest13053
Strike
40
40
Last Price12.03Jan 28, 2025
Change
0.696.08%
Bid11.75
Ask12
volume18
Intrest420
Last Price0.05Jan 28, 2025
Change
00%
Bid0.03
Ask0.05
volume127
Intrest984
Strike
40.5
40.5
Last Price11.7Jan 27, 2025
Change
00%
Bid12.2
Ask12.5
volume0
Intrest4
Last Price0.04Jan 28, 2025
Change
0.0233.33%
Bid0.04
Ask0.05
volume22158
Intrest23917
Strike
41
41
Last Price12.99Jan 28, 2025
Change
1.2710.84%
Bid12.7
Ask13
volume4
Intrest42
Last Price0.04Jan 28, 2025
Change
0.0342.86%
Bid0.02
Ask0.08
volume47
Intrest287
Strike
41.5
41.5
Last Price11.5Jan 27, 2025
Change
00%
Bid13.2
Ask13.5
volume0
Intrest1
Last Price0.04Jan 28, 2025
Change
0.0120%
Bid0.01
Ask0.04
volume237
Intrest1657
Strike
42
42
Last Price13.5Jan 27, 2025
Change
00%
Bid13.7
Ask14
volume0
Intrest51
Last Price0.03Jan 27, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest307
Strike
42.5
42.5
Last Price-
Change
-
Bid14.15
Ask14.5
volume0
Intrest0
Last Price0.03Jan 28, 2025
Change
0.0240%
Bid0.03
Ask0.08
volume20
Intrest1462
Strike
43
43
Last Price15.11Jan 28, 2025
Change
0.765.3%
Bid14.7
Ask15
volume1
Intrest54
Last Price0.03Jan 28, 2025
Change
0.0350%
Bid-
Ask0.09
volume35
Intrest336
Strike
43.5
43.5
Last Price14.55Jan 28, 2025
Change
-
Bid15.2
Ask15.5
volume1
Intrest0
Last Price0.02Jan 28, 2025
Change
0.0466.67%
Bid0.01
Ask0.08
volume64
Intrest1398
Strike
44
44
Last Price15.45Jan 28, 2025
Change
0.130.85%
Bid15.7
Ask16
volume1
Intrest12
Last Price0.04Jan 27, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest34
Strike
44.5
44.5
Last Price15.95Jan 28, 2025
Change
-
Bid16.15
Ask16.45
volume4
Intrest0
Last Price0.04Jan 28, 2025
Change
0.0133.33%
Bid0.02
Ask0.04
volume160
Intrest2826
Strike
45
45
Last Price16.47Jan 28, 2025
Change
0.241.48%
Bid16.7
Ask17.05
volume28
Intrest178
Last Price0.02Jan 28, 2025
Change
0.0675%
Bid-
Ask0.09
volume47
Intrest50
Strike
45.5
45.5
Last Price-
Change
-
Bid16.1
Ask17.75
volume0
Intrest0
Last Price0.02Jan 28, 2025
Change
0.0133.33%
Bid0.01
Ask0.05
volume168
Intrest1826
Strike
46
46
Last Price17.93Jan 28, 2025
Change
2.8318.74%
Bid16.6
Ask18.15
volume6
Intrest6
Last Price0.06Jan 28, 2025
Change
0.04200%
Bid-
Ask0.06
volume54
Intrest461
Strike
47
47
Last Price18.1Jan 27, 2025
Change
00%
Bid17.85
Ask18.95
volume0
Intrest6
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.05
volume51
Intrest738
Strike
48
48
Last Price19.75Jan 28, 2025
Change
0.452.33%
Bid18.65
Ask20.4
volume15
Intrest60
Last Price0.02Jan 28, 2025
Change
0.01100%
Bid-
Ask0.03
volume607
Intrest7978
Strike
50
50
Last Price21.75Jan 28, 2025
Change
0.552.59%
Bid20.65
Ask21.9
volume36
Intrest232