$36.47
0.661.84%
At close: -
$36.29
-0.18-0.49%
After Hours: 7:24 PM EDT
Comments
Loading...
Super Micro Computer (SMCI) ForecastNewsEarnings
Super Micro Computer (SMCI) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment 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 Price17.37Apr 25, 2025
Change
5.6247.83%
Bid17.3
Ask17.6
volume4
Intrest4
Strike
19
19
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2624
Last Price16.1Apr 25, 2025
Change
5.7755.86%
Bid16.25
Ask16.75
volume10
Intrest20
Strike
20
20
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest6438
Last Price9.66Apr 22, 2025
Change
00%
Bid15.2
Ask15.65
volume0
Intrest3
Strike
21
21
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest987
Last Price-
Change
-
Bid14.7
Ask15.15
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price14.35Apr 25, 2025
Change
5.969.82%
Bid14.3
Ask14.6
volume6
Intrest7
Strike
22
22
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2067
Last Price-
Change
-
Bid13.75
Ask14.3
volume0
Intrest0
Strike
22.5
22.5
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest817
Last Price13.2Apr 25, 2025
Change
6.0584.62%
Bid13.3
Ask13.6
volume4
Intrest11
Strike
23
23
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest1544
Last Price7.5Apr 22, 2025
Change
00%
Bid12.7
Ask13.3
volume0
Intrest17
Strike
23.5
23.5
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest365
Last Price9.45Apr 23, 2025
Change
00%
Bid12.2
Ask12.65
volume0
Intrest109
Strike
24
24
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume78
Intrest1008
Last Price6.5Apr 22, 2025
Change
00%
Bid11.7
Ask12.15
volume0
Intrest21
Strike
24.5
24.5
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest667
Last Price11.37Apr 25, 2025
Change
0.121.07%
Bid11.25
Ask11.75
volume25
Intrest59
Strike
25
25
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest11282
Last Price10.75Apr 25, 2025
Change
1.6518.13%
Bid10.75
Ask11.1
volume3
Intrest24
Strike
25.5
25.5
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.03
volume6
Intrest402
Last Price10Apr 25, 2025
Change
1.4817.37%
Bid10.25
Ask10.65
volume50
Intrest167
Strike
26
26
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume52
Intrest1355
Last Price7.35Apr 23, 2025
Change
00%
Bid9.75
Ask10.3
volume0
Intrest92
Strike
26.5
26.5
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume123
Intrest566
Last Price9.16Apr 25, 2025
Change
0.313.5%
Bid9.15
Ask9.55
volume5
Intrest259
Strike
27
27
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume67
Intrest2372
Last Price8.07Apr 24, 2025
Change
00%
Bid8.75
Ask9.1
volume0
Intrest134
Strike
27.5
27.5
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest1056
Last Price8.14Apr 25, 2025
Change
0.313.96%
Bid8.35
Ask8.6
volume34
Intrest328
Strike
28
28
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume102
Intrest1684
Last Price7.75Apr 25, 2025
Change
3.3375.34%
Bid7.75
Ask8.1
volume1
Intrest111
Strike
28.5
28.5
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume36
Intrest1247
Last Price7.16Apr 25, 2025
Change
0.365.29%
Bid7.35
Ask7.55
volume36
Intrest1724
Strike
29
29
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume986
Intrest3379
Last Price6.7Apr 25, 2025
Change
0.46.35%
Bid6.85
Ask7.05
volume53
Intrest659
Strike
29.5
29.5
Last Price0.03Apr 25, 2025
Change
0.0150%
Bid-
Ask0.02
volume72
Intrest1517
Last Price6.1Apr 25, 2025
Change
0.23.39%
Bid6.35
Ask6.55
volume271
Intrest7184
Strike
30
30
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume223
Intrest5913
Last Price5.75Apr 25, 2025
Change
0.356.48%
Bid5.8
Ask6.05
volume87
Intrest1111
Strike
30.5
30.5
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume1055
Intrest2449
Last Price5.45Apr 25, 2025
Change
0.612.37%
Bid5.35
Ask5.65
volume391
Intrest2489
Strike
31
31
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume288
Intrest2517
Last Price5Apr 25, 2025
Change
0.6214.16%
Bid4.8
Ask5.3
volume261
Intrest1144
Strike
31.5
31.5
Last Price0.01Apr 25, 2025
Change
0.0480%
Bid-
Ask0.01
volume429
Intrest1603
Last Price4.47Apr 25, 2025
Change
0.5614.32%
Bid4.35
Ask4.55
volume1184
Intrest3171
Strike
32
32
Last Price0.01Apr 25, 2025
Change
0.0480%
Bid-
Ask0.01
volume186
Intrest2889
Last Price3.93Apr 25, 2025
Change
0.5315.59%
Bid3.85
Ask4.3
volume605
Intrest3309
Strike
32.5
32.5
Last Price0.01Apr 25, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume387
Intrest4392
Last Price3.42Apr 25, 2025
Change
0.4414.77%
Bid3.3
Ask3.75
volume978
Intrest3123
Strike
33
33
Last Price0.01Apr 25, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume1734
Intrest3583
Last Price2.83Apr 25, 2025
Change
0.4317.92%
Bid2.74
Ask3.05
volume683
Intrest4480
Strike
33.5
33.5
Last Price0.01Apr 25, 2025
Change
0.190.91%
Bid-
Ask0.01
volume598
Intrest2008
Last Price2.4Apr 25, 2025
Change
0.420%
Bid2.28
Ask2.52
volume4395
Intrest5063
Strike
34
34
Last Price0.01Apr 25, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume2972
Intrest4136
Last Price1.98Apr 25, 2025
Change
0.4428.57%
Bid1.82
Ask2.06
volume16676
Intrest17970
Strike
34.5
34.5
Last Price0.02Apr 25, 2025
Change
0.2592.59%
Bid-
Ask0.01
volume1647
Intrest1174
Last Price1.46Apr 25, 2025
Change
0.2217.74%
Bid1.3
Ask1.56
volume5140
Intrest8050
Strike
35
35
Last Price0.01Apr 25, 2025
Change
0.3897.44%
Bid-
Ask0.01
volume12821
Intrest4609
Last Price1.15Apr 25, 2025
Change
0.2426.37%
Bid0.81
Ask1.13
volume4838
Intrest2312
Strike
35.5
35.5
Last Price0.01Apr 25, 2025
Change
0.5698.25%
Bid-
Ask0.01
volume3709
Intrest1170
Last Price0.48Apr 25, 2025
Change
0.1928.36%
Bid0.3
Ask0.59
volume22425
Intrest7500
Strike
36
36
Last Price0.02Apr 25, 2025
Change
0.8397.65%
Bid-
Ask0.02
volume6189
Intrest1670
Last Price0.1Apr 25, 2025
Change
0.3778.72%
Bid0.09
Ask0.11
volume11563
Intrest4628
Strike
36.5
36.5
Last Price0.25Apr 25, 2025
Change
0.8577.27%
Bid0.12
Ask0.19
volume1906
Intrest529
Last Price0.01Apr 25, 2025
Change
0.3196.88%
Bid0.01
Ask0.03
volume24199
Intrest6571
Strike
37
37
Last Price0.6Apr 25, 2025
Change
0.8558.62%
Bid0.47
Ask0.69
volume1996
Intrest3280
Last Price0.01Apr 25, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume4010
Intrest1991
Strike
37.5
37.5
Last Price1.1Apr 25, 2025
Change
0.6537.14%
Bid0.85
Ask1.35
volume72
Intrest231
Last Price0.01Apr 25, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume4597
Intrest6406
Strike
38
38
Last Price1.75Apr 25, 2025
Change
0.5523.91%
Bid1.37
Ask1.82
volume92
Intrest507
Last Price0.01Apr 25, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume1543
Intrest1388
Strike
38.5
38.5
Last Price2.23Apr 25, 2025
Change
0.7725.67%
Bid1.74
Ask2.32
volume23
Intrest31
Last Price0.01Apr 25, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume15836
Intrest18801
Strike
39
39
Last Price2.79Apr 25, 2025
Change
0.4112.81%
Bid2.35
Ask2.86
volume36
Intrest257
Last Price0.01Apr 25, 2025
Change
0.0480%
Bid-
Ask0.01
volume118
Intrest1110
Strike
39.5
39.5
Last Price3.34Apr 25, 2025
Change
5.9564.05%
Bid2.84
Ask3.35
volume2
Intrest3
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2161
Intrest11953
Strike
40
40
Last Price3.83Apr 25, 2025
Change
0.327.71%
Bid3.4
Ask3.85
volume64
Intrest341
Last Price0.03Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume536
Intrest4059
Strike
40.5
40.5
Last Price4.5Apr 25, 2025
Change
0.286.64%
Bid3.8
Ask4.35
volume2
Intrest1
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume713
Intrest11035
Strike
41
41
Last Price4.42Apr 25, 2025
Change
0.6312.48%
Bid4.3
Ask4.85
volume15
Intrest134
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.03
volume63
Intrest283
Strike
41.5
41.5
Last Price5.71Apr 25, 2025
Change
1.2918.43%
Bid4.8
Ask5.35
volume6
Intrest7
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume43
Intrest4597
Strike
42
42
Last Price6.05Apr 24, 2025
Change
00%
Bid5.2
Ask5.85
volume0
Intrest1
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest169
Strike
42.5
42.5
Last Price12.64Apr 21, 2025
Change
00%
Bid5.8
Ask6.35
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest2033
Strike
43
43
Last Price8.36Apr 23, 2025
Change
00%
Bid6.3
Ask6.85
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.03
volume37
Intrest32
Strike
43.5
43.5
Last Price-
Change
-
Bid6.8
Ask7.35
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2626
Strike
44
44
Last Price8.77Apr 24, 2025
Change
00%
Bid7.3
Ask7.85
volume0
Intrest0
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest285
Strike
44.5
44.5
Last Price-
Change
-
Bid7.8
Ask8.35
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume61
Intrest2026
Strike
45
45
Last Price14.45Apr 22, 2025
Change
00%
Bid8.25
Ask8.8
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest141
Strike
45.5
45.5
Last Price11.5Apr 24, 2025
Change
00%
Bid8.8
Ask9.35
volume0
Intrest1
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest747
Strike
46
46
Last Price12Apr 24, 2025
Change
00%
Bid9.3
Ask9.85
volume0
Intrest1
Last Price0.02Apr 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest155
Strike
46.5
46.5
Last Price-
Change
-
Bid9.8
Ask10.35
volume0
Intrest0
Last Price0.02Apr 25, 2025
Change
0.01100%
Bid-
Ask0.01
volume10
Intrest684
Strike
47
47
Last Price11.25Apr 24, 2025
Change
00%
Bid10.3
Ask10.85
volume0
Intrest3
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest269
Strike
48
48
Last Price13.64Apr 24, 2025
Change
00%
Bid11.3
Ask11.85
volume0
Intrest3
Last Price0.03Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest173
Strike
49
49
Last Price17.27Apr 17, 2025
Change
00%
Bid12.3
Ask12.85
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest2448
Strike
50
50
Last Price19.6Apr 22, 2025
Change
00%
Bid13.25
Ask13.8
volume0
Intrest0
Last Price0.02Apr 25, 2025
Change
0.01100%
Bid-
Ask0.03
volume2
Intrest1109
Strike
51
51
Last Price15.2Apr 24, 2025
Change
00%
Bid14.3
Ask14.85
volume0
Intrest1
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest267
Strike
52
52
Last Price19.66Apr 09, 2025
Change
00%
Bid15.3
Ask15.85
volume0
Intrest0
Last Price0.02Apr 25, 2025
Change
0.01100%
Bid-
Ask0.02
volume1
Intrest248
Strike
53
53
Last Price24.17Apr 04, 2025
Change
00%
Bid16.3
Ask16.85
volume0
Intrest0
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest221
Strike
54
54
Last Price11.8Mar 25, 2025
Change
00%
Bid17.3
Ask17.85
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest812
Strike
55
55
Last Price20.13Apr 10, 2025
Change
00%
Bid18.25
Ask18.8
volume0
Intrest3
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest239
Strike
56
56
Last Price-
Change
-
Bid19.3
Ask19.85
volume0
Intrest0
Last Price0.03Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest99
Strike
57
57
Last Price-
Change
-
Bid20.3
Ask20.85
volume0
Intrest0
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest94
Strike
58
58
Last Price18.47Mar 20, 2025
Change
00%
Bid21.3
Ask21.85
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest38
Strike
59
59
Last Price24.45Mar 28, 2025
Change
00%
Bid22.3
Ask22.85
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest791
Strike
60
60
Last Price25.18Apr 02, 2025
Change
00%
Bid23.35
Ask23.8
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest528
Strike
61
61
Last Price31.37Apr 21, 2025
Change
00%
Bid24.3
Ask24.85
volume0
Intrest0
