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 Price-
Change
-
Bid17.9
Ask18.2
volume0
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid16.95
Ask17.1
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid15.9
Ask16.15
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid14.8
Ask15.15
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price12.05Apr 30, 2025
Change
00%
Bid13.85
Ask14.1
volume0
Intrest46
Strike
19
19
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2144
Last Price12.1May 01, 2025
Change
1.059.5%
Bid12.95
Ask13.1
volume112
Intrest25
Strike
20
20
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume849
Intrest4152
Last Price10.4Apr 30, 2025
Change
00%
Bid12.45
Ask12.6
volume0
Intrest1
Strike
20.5
20.5
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume212
Intrest1931
Last Price10.25Apr 30, 2025
Change
00%
Bid11.95
Ask12.1
volume0
Intrest6
Strike
21
21
Last Price0.01May 01, 2025
Change
0.0150%
Bid-
Ask0.01
volume939
Intrest4928
Last Price11.65May 01, 2025
Change
220.73%
Bid11.45
Ask11.6
volume2
Intrest84
Strike
21.5
21.5
Last Price0.01May 01, 2025
Change
0.0150%
Bid-
Ask0.01
volume427
Intrest2395
Last Price7.85Apr 30, 2025
Change
00%
Bid10.95
Ask11.1
volume0
Intrest4
Strike
22
22
Last Price0.01May 01, 2025
Change
0.0150%
Bid-
Ask0.01
volume416
Intrest2532
Last Price10.45May 01, 2025
Change
2.5532.28%
Bid10.45
Ask10.6
volume1
Intrest3
Strike
22.5
22.5
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.02
volume515
Intrest3134
Last Price7.9Apr 30, 2025
Change
00%
Bid9.85
Ask10.1
volume0
Intrest31
Strike
23
23
Last Price0.01May 01, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume487
Intrest3615
Last Price9.45May 01, 2025
Change
2.6538.97%
Bid9.45
Ask9.6
volume7
Intrest12
Strike
23.5
23.5
Last Price0.01May 01, 2025
Change
0.0375%
Bid-
Ask0.01
volume3
Intrest895
Last Price6.3Apr 30, 2025
Change
00%
Bid8.85
Ask9.1
volume0
Intrest25
Strike
24
24
Last Price0.01May 01, 2025
Change
0.0480%
Bid-
Ask0.01
volume5
Intrest3070
Last Price6.45Apr 30, 2025
Change
00%
Bid8.3
Ask8.6
volume0
Intrest25
Strike
24.5
24.5
Last Price0.01May 01, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume15
Intrest354
Last Price7.65May 01, 2025
Change
1.2519.53%
Bid8
Ask8.1
volume39
Intrest285
Strike
25
25
Last Price0.02May 01, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume186
Intrest10804
Last Price7.25May 01, 2025
Change
2.2545%
Bid7.5
Ask7.6
volume1
Intrest2
Strike
25.5
25.5
Last Price0.02May 01, 2025
Change
0.0571.43%
Bid0.01
Ask0.02
volume888
Intrest1360
Last Price6.9May 01, 2025
Change
1.9539.39%
Bid7
Ask7.1
volume14
Intrest192
Strike
26
26
Last Price0.02May 01, 2025
Change
0.0360%
Bid0.02
Ask0.03
volume148
Intrest1931
Last Price6May 01, 2025
Change
1.5534.83%
Bid6.5
Ask6.6
volume2
Intrest5
Strike
26.5
26.5
Last Price0.01May 01, 2025
Change
0.0685.71%
Bid0.01
Ask0.04
volume31
Intrest362
Last Price6.15May 01, 2025
Change
1.5533.7%
Bid6
Ask6.1
volume108
Intrest126
Strike
27
27
Last Price0.02May 01, 2025
Change
0.0571.43%
Bid0.02
Ask0.03
volume515
Intrest3517
Last Price4.5May 01, 2025
Change
0.718.42%
Bid5.5
Ask5.6
volume5
Intrest15
Strike
27.5
27.5
Last Price0.04May 01, 2025
Change
0.0450%
Bid0.02
Ask0.04
volume58
Intrest1711
Last Price4.91May 01, 2025
Change
0.8821.84%
Bid5
Ask5.1
volume260
Intrest329
Strike
28
28
Last Price0.03May 01, 2025
Change
0.0666.67%
Bid0.03
Ask0.04
volume1406
Intrest3834
Last Price4.64May 01, 2025
Change
1.0729.97%
Bid4.5
Ask4.65
volume23
Intrest68
Strike
28.5
28.5
Last Price0.03May 01, 2025
Change
0.176.92%
Bid0.03
Ask0.06
volume417
Intrest1088
Last Price4.1May 01, 2025
Change
0.9530.16%
Bid4
Ask4.15
volume383
Intrest871
Strike
29
29
Last Price0.05May 01, 2025
Change
0.1270.59%
Bid0.04
Ask0.06
volume2361
Intrest6039
Last Price3.4May 01, 2025
Change
0.830.77%
Bid3.55
Ask3.65
volume191
Intrest719
Strike
29.5
29.5
Last Price0.07May 01, 2025
Change
0.1365%
Bid0.06
Ask0.07
volume626
Intrest2624
Last Price3.1May 01, 2025
Change
0.940.91%
Bid3.05
Ask3.15
volume946
Intrest2905
Strike
30
30
Last Price0.09May 01, 2025
Change
0.2170%
Bid0.08
Ask0.09
volume2813
Intrest7303
Last Price2.6May 01, 2025
Change
0.844.44%
Bid2.61
Ask2.69
volume1009
Intrest1818
Strike
30.5
30.5
Last Price0.11May 01, 2025
Change
0.2871.79%
Bid0.1
Ask0.13
volume1583
Intrest1384
Last Price2.2May 01, 2025
Change
0.7753.85%
Bid2.13
Ask2.25
volume2395
Intrest3316
Strike
31
31
Last Price0.18May 01, 2025
Change
0.3968.42%
Bid0.16
Ask0.18
volume1774
Intrest2957
Last Price1.82May 01, 2025
Change
0.6150.41%
Bid1.72
Ask1.82
volume2409
Intrest1253
Strike
31.5
31.5
Last Price0.25May 01, 2025
Change
0.5167.11%
Bid0.23
Ask0.26
volume796
Intrest1152
Last Price1.41May 01, 2025
Change
0.5156.67%
Bid1.37
Ask1.42
volume7901
Intrest3191
Strike
32
32
Last Price0.37May 01, 2025
Change
0.5760.64%
Bid0.36
Ask0.38
volume3824
Intrest2804
Last Price1.06May 01, 2025
Change
0.3753.62%
Bid1.04
Ask1.08
volume6175
Intrest1795
Strike
32.5
32.5
Last Price0.52May 01, 2025
Change
0.8662.32%
Bid0.51
Ask0.54
volume1093
Intrest1050
Last Price0.78May 01, 2025
Change
0.2341.82%
Bid0.76
Ask0.78
volume8459
Intrest4876
Strike
33
33
Last Price0.75May 01, 2025
Change
0.851.61%
Bid0.72
Ask0.77
volume2440
Intrest2170
Last Price0.57May 01, 2025
Change
0.1950%
Bid0.54
Ask0.56
volume1857
Intrest1290
Strike
33.5
33.5
Last Price1.01May 01, 2025
Change
1.3256.65%
Bid1
Ask1.04
volume249
Intrest923
Last Price0.38May 01, 2025
Change
0.1352%
Bid0.37
Ask0.38
volume3199
Intrest3890
Strike
34
34
Last Price1.47May 01, 2025
Change
0.8336.09%
Bid1.32
Ask1.37
volume446
Intrest2433
Last Price0.26May 01, 2025
Change
0.0630%
Bid0.24
Ask0.26
volume1230
Intrest2100
Strike
34.5
34.5
Last Price1.75May 01, 2025
Change
1.444.44%
Bid1.69
Ask1.75
volume282
Intrest995
Last Price0.17May 01, 2025
Change
0.0430.77%
Bid0.16
Ask0.17
volume4211
Intrest4965
Strike
35
35
Last Price2.12May 01, 2025
Change
1.0232.48%
Bid2.09
Ask2.26
volume1006
Intrest3234
Last Price0.11May 01, 2025
Change
0.0222.22%
Bid0.1
Ask0.12
volume454
Intrest1407
Strike
35.5
35.5
Last Price2.66May 01, 2025
Change
1.4435.12%
Bid2.51
Ask2.61
volume60
Intrest1533
Last Price0.07May 01, 2025
Change
00%
Bid0.06
Ask0.08
volume2046
Intrest4873
Strike
36
36
Last Price3.13May 01, 2025
Change
1.4231.21%
Bid3
Ask3.1
volume52
Intrest1695
Last Price0.05May 01, 2025
Change
00%
Bid0.05
Ask0.06
volume301
Intrest9048
Strike
36.5
36.5
Last Price3.45May 01, 2025
Change
1.1725.32%
Bid3.45
Ask3.55
volume262
Intrest1900
Last Price0.04May 01, 2025
Change
00%
Bid0.03
Ask0.05
volume3449
Intrest7035
Strike
37
37
Last Price3.85May 01, 2025
Change
1.5228.31%
Bid3.95
Ask4.05
volume28
Intrest1585
Last Price0.02May 01, 2025
Change
0.0250%
Bid0.02
Ask0.04
volume1656
Intrest3227
Strike
37.5
37.5
Last Price4.8May 01, 2025
Change
117.24%
Bid4.45
Ask4.55
volume15
Intrest481
Last Price0.02May 01, 2025
Change
00%
Bid0.01
Ask0.02
volume17608
Intrest20289
Strike
38
38
Last Price5.3May 01, 2025
Change
0.914.52%
Bid4.95
Ask5.05
volume14
Intrest1031
Last Price0.02May 01, 2025
Change
0.01100%
Bid0.01
Ask0.03
volume143
Intrest22089
Strike
38.5
38.5
Last Price7.39Apr 30, 2025
Change
00%
Bid5.45
Ask5.55
volume0
Intrest52
Last Price0.01May 01, 2025
Change
00%
Bid0.01
Ask0.02
volume174
Intrest3633
Strike
39
39
Last Price7.12May 01, 2025
Change
0.769.64%
Bid5.9
Ask6.05
volume1
Intrest579
Last Price0.01May 01, 2025
Change
00%
Bid0.01
Ask0.02
volume9
Intrest1597
Strike
39.5
39.5
Last Price6.6May 01, 2025
Change
2.1524.57%
Bid6.4
Ask6.55
volume16
Intrest11
Last Price0.01May 01, 2025
Change
00%
Bid0.01
Ask0.02
volume1765
Intrest17717
Strike
40
40
Last Price7.3May 01, 2025
Change
1.4516.57%
Bid6.95
Ask7.05
volume53
Intrest369
Last Price0.02May 01, 2025
Change
0.01100%
Bid-
Ask0.02
volume39
Intrest1034
Strike
40.5
40.5
Last Price4.35Apr 29, 2025
Change
00%
Bid7.4
Ask7.55
volume0
Intrest18
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume2650
Intrest6188
Strike
41
41
Last Price8.35May 01, 2025
Change
0.727.94%
Bid7.9
Ask8.05
volume3
Intrest83
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid8.4
Ask8.55
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume17574
Intrest19732
Strike
42
42
Last Price11.15Apr 30, 2025
Change
00%
Bid8.95
Ask9.05
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
42.5
42.5
Last Price-
Change
-
Bid9.4
Ask9.55
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume50
Intrest24776
Strike
43
43
Last Price10.05May 01, 2025
Change
3.4351.81%
Bid9.9
Ask10.05
volume1
Intrest3
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
43.5
43.5
Last Price13.15Apr 30, 2025
Change
00%
Bid10.45
Ask10.55
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest2277
Strike
44
44
Last Price11.82May 01, 2025
Change
1.913.85%
Bid10.9
Ask11.05
volume4
Intrest4
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
44.5
44.5
Last Price14.15Apr 30, 2025
Change
00%
Bid11.4
Ask11.55
volume0
Intrest1
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume27
Intrest10127
Strike
45
45
Last Price13.95Apr 30, 2025
Change
00%
Bid11.9
Ask12.05
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
45.5
45.5
Last Price12.7May 01, 2025
Change
-
Bid12.4
Ask12.55
volume11
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest1755
Strike
46
46
Last Price15Apr 30, 2025
Change
00%
Bid12.85
Ask13.05
volume0
Intrest5
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest1634
Strike
47
47
Last Price16.55Apr 30, 2025
Change
00%
Bid13.85
Ask14.05
volume0
Intrest20
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest451
Strike
48
48
Last Price15.7May 01, 2025
Change
4.4539.56%
Bid14.9
Ask15.05
volume1
Intrest1
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1586
Strike
49
49
Last Price-
Change
-
Bid15.9
Ask16.05
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest7314
Strike
50
50
Last Price19.84Apr 30, 2025
Change
00%
Bid16.9
Ask17.05
volume0
Intrest42
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest127
Strike
51
51
Last Price21.69Apr 21, 2025
Change
00%
Bid17.8
Ask18.1
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest290
Strike
52
52
Last Price20.25Apr 17, 2025
Change
00%
Bid18.8
Ask19.1
volume0
Intrest0
Last Price0.03Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest186
Strike
53
53
Last Price22.55Apr 30, 2025
Change
00%
Bid19.8
Ask20.15
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest757
Strike
55
55
Last Price21.14Mar 31, 2025
Change
00%
Bid21.85
Ask22.1
volume0
Intrest1
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3420
Strike
60
60
Last Price23.85Apr 29, 2025
Change
00%
Bid26.8
Ask27.1
volume0
Intrest0
