Get the Stockscreener App
887.89
1.83%
-16.51
After Hours:
67.77
-820.12
-92.37%
Super Micro Computer Inc Stock (SMCI) Option Chain
The Super Micro Computer Inc (SMCI) option chain consists of 37,656 contracts with 22,924 call options and 14,732 put options, which all expire on May 24, 2024. Some other option chains:
- For June 21, 2024 options, there are 5,330 contracts.
- For August 16, 2024 options, there are 939 contracts.
- For November 15, 2024 options, there are 211 contracts.
- For January 17, 2025 options, there are 804 contracts.
- For June 20, 2025 options, there are 38 contracts.
SMCI option chain shows a higher number of calls than puts indicating that there are more bets placed on price increases, which may also suggest bullish expectations for the stock.
The table below displays Super Micro Computer Inc option chain data such as: call and put options, including strike price, last price, price change and volume. This table can help you navigate decisions on option chains but for optimal results shareholders should check the stock’s technical analysis and overall market sentiment.
SMCI Call Options Expiring May 24, 2024
| Strike | Price | Change | % Change | Volume |
|---|---|---|---|---|
400.00
|
498.00 | 0.00 | - | - |
|
500.00
|
381.63 | -38.45 | -9.15% | 94 |
|
520.00
|
361.67 | -38.31 | -9.58% | 94 |
|
550.00
|
0.00 | 0.00 | - | - |
|
560.00
|
0.00 | 0.00 | - | - |
|
570.00
|
0.00 | 0.00 | - | - |
|
580.00
|
221.50 | 0.00 | - | - |
|
590.00
|
0.00 | 0.00 | - | - |
|
600.00
|
208.00 | 0.00 | - | - |
|
610.00
|
171.70 | 0.00 | - | - |
|
620.00
|
186.05 | 0.00 | - | - |
|
630.00
|
216.50 | 0.00 | - | - |
|
640.00
|
0.00 | 0.00 | - | - |
|
650.00
|
242.94 | -62.86 | -20.56% | 3 |
|
660.00
|
246.12 | -35.98 | -12.75% | 1 |
|
670.00
|
235.23 | 0.00 | - | - |
|
675.00
|
215.70 | 111.10 | +106.21% | 2 |
|
680.00
|
130.15 | 0.00 | - | - |
|
685.00
|
238.20 | 0.00 | - | - |
|
690.00
|
111.90 | 0.00 | - | - |
|
695.00
|
97.60 | 0.00 | - | - |
|
700.00
|
194.06 | -15.59 | -7.44% | 6 |
|
705.00
|
244.00 | 0.00 | - | - |
|
710.00
|
199.73 | 0.00 | - | - |
|
715.00
|
167.90 | 0.00 | - | - |
|
720.00
|
192.70 | -37.30 | -16.22% | 2 |
|
725.00
|
110.00 | 0.00 | - | - |
|
730.00
|
232.20 | 0.00 | - | - |
|
735.00
|
105.30 | 0.00 | - | - |
|
740.00
|
200.00 | 0.00 | - | - |
|
745.00
|
93.22 | 0.00 | - | - |
|
750.00
|
149.00 | -44.65 | -23.06% | 5 |
|
755.00
|
107.00 | 0.00 | - | - |
|
760.00
|
164.95 | 0.00 | - | - |
|
765.00
|
140.78 | 39.63 | +39.18% | 2 |
|
767.50
|
112.60 | 0.00 | - | - |
|
770.00
|
136.23 | -4.38 | -3.11% | 2 |
|
775.00
|
193.50 | 0.00 | - | - |
|
780.00
|
187.09 | 0.00 | - | - |
|
785.00
|
130.44 | -28.26 | -17.81% | 13 |
|
790.00
|
103.98 | -35.02 | -25.19% | 7 |
|
795.00
|
104.23 | -14.77 | -12.41% | 1 |
|
800.00
|
100.00 | -15.72 | -13.58% | 113 |
|
805.00
|
96.50 | -32.60 | -25.25% | 13 |
|
810.00
|
90.56 | -17.39 | -16.11% | 6 |
|
812.50
|
86.65 | -49.35 | -36.29% | 2 |
|
815.00
|
88.00 | -23.20 | -20.86% | 12 |
|
817.50
|
77.00 | 0.00 | - | - |
|
820.00
|
90.78 | -7.11 | -7.26% | 14 |
|
822.50
|
120.40 | 0.00 | - | - |
|
825.00
|
82.60 | -23.10 | -21.85% | 25 |
|
827.50
|
95.55 | -37.51 | -28.19% | 3 |
|
830.00
|
77.39 | -16.01 | -17.14% | 20 |
|
832.50
|
70.00 | -27.80 | -28.43% | 1 |
|
835.00
|
74.64 | -13.66 | -15.47% | 13 |
|
837.50
|
69.25 | 15.05 | +27.77% | 13 |
|
840.00
|
72.00 | -10.42 | -12.64% | 25 |
|
845.00
|
63.48 | -15.52 | -19.65% | 11 |
|
850.00
|
64.78 | -12.45 | -16.12% | 85 |
|
855.00
|
60.12 | -11.88 | -16.50% | 10 |
|
860.00
|
56.73 | -14.37 | -20.21% | 87 |
|
865.00
|
53.83 | -13.47 | -20.01% | 15 |
|
870.00
|
53.00 | -12.60 | -19.21% | 85 |
|
875.00
|
50.21 | -11.11 | -18.12% | 86 |
|
880.00
|
47.48 | -11.58 | -19.61% | 281 |
|
885.00
|
45.18 | -9.52 | -17.40% | 144 |
|
890.00
|
43.00 | -13.00 | -23.21% | 559 |
|
895.00
|
40.50 | -10.40 | -20.43% | 170 |
|
900.00
|
37.80 | -10.30 | -21.41% | 1,280 |
|
905.00
|
36.10 | -9.50 | -20.83% | 360 |
|
910.00
|
33.96 | -9.77 | -22.34% | 524 |
|
915.00
|
32.40 | -8.60 | -20.98% | 375 |
|
920.00
|
30.00 | -9.00 | -23.08% | 986 |
|
925.00
|
28.66 | -8.52 | -22.92% | 577 |
|
930.00
|
27.37 | -8.03 | -22.68% | 509 |
|
935.00
|
25.85 | -7.85 | -23.29% | 141 |
|
940.00
|
23.37 | -8.93 | -27.65% | 377 |
|
945.00
|
22.90 | -7.90 | -25.65% | 185 |
|
950.00
|
21.68 | -6.92 | -24.20% | 1,454 |
|
955.00
|
20.00 | -7.45 | -27.14% | 155 |
|
960.00
|
18.60 | -7.10 | -27.63% | 509 |
|
965.00
|
18.21 | -6.09 | -25.06% | 94 |
|
970.00
|
17.40 | -5.60 | -24.35% | 377 |
|
975.00
|
15.50 | -6.80 | -30.49% | 209 |
|
980.00
|
14.80 | -6.10 | -29.19% | 316 |
|
985.00
|
14.38 | -5.32 | -27.01% | 81 |
|
990.00
|
12.93 | -5.78 | -30.89% | 169 |
|
995.00
|
12.56 | -5.14 | -29.04% | 152 |
|
1,000.00
|
11.80 | -4.54 | -27.78% | 2,813 |
|
1,005.00
|
11.00 | -5.20 | -32.10% | 86 |
|
1,010.00
|
10.35 | -4.89 | -32.09% | 111 |
|
1,015.00
|
10.00 | -3.90 | -28.06% | 116 |
|
1,020.00
|
9.40 | -4.04 | -30.06% | 471 |
|
1,025.00
|
8.72 | -4.00 | -31.45% | 531 |
|
1,030.00
|
8.36 | -3.79 | -31.19% | 131 |
|
1,035.00
|
7.77 | -3.83 | -33.02% | 131 |
|
1,040.00
|
7.20 | -3.62 | -33.46% | 283 |
|
1,045.00
|
6.90 | -3.02 | -30.44% | 54 |
|
1,050.00
|
6.79 | -2.91 | -30.00% | 485 |
|
1,055.00
|
6.10 | -2.95 | -32.60% | 112 |
|
1,060.00
|
5.70 | -2.73 | -32.38% | 125 |
|
1,065.00
|
5.50 | -2.70 | -32.93% | 60 |
|
1,070.00
|
6.10 | -1.65 | -21.29% | 123 |
|
1,075.00
|
5.12 | -2.48 | -32.63% | 16 |
|
1,080.00
|
4.73 | -2.47 | -34.31% | 27 |
|
1,085.00
|
4.50 | -2.00 | -30.77% | 60 |
|
1,090.00
|
4.20 | -2.00 | -32.26% | 190 |
|
1,095.00
|
4.00 | -2.00 | -33.33% | 17 |
|
1,100.00
|
4.10 | -1.80 | -30.51% | 1,417 |
|
1,105.00
|
3.23 | -6.81 | -67.83% | 16 |
|
1,110.00
|
3.70 | -1.45 | -28.16% | 248 |
|
1,115.00
|
3.60 | -1.23 | -25.47% | 80 |
|
1,120.00
|
3.53 | -1.07 | -23.26% | 288 |
|
1,125.00
|
3.00 | -1.60 | -34.78% | 126 |
|
1,130.00
|
2.90 | -1.45 | -33.33% | 35 |
|
1,140.00
|
2.61 | -1.19 | -31.32% | 50 |
|
1,150.00
|
2.40 | -1.18 | -32.96% | 526 |
|
1,160.00
|
2.00 | -1.30 | -39.39% | 90 |
|
1,170.00
|
2.20 | -0.82 | -27.15% | 93 |
|
1,180.00
|
1.95 | -0.65 | -25.00% | 100 |
|
1,190.00
|
1.70 | -0.80 | -32.00% | 33 |
|
1,200.00
|
1.65 | -0.60 | -26.67% | 954 |
|
1,210.00
|
1.70 | -0.35 | -17.07% | 45 |
|
1,220.00
|
1.38 | -0.62 | -31.00% | 60 |
|
1,230.00
|
1.20 | -0.51 | -29.82% | 194 |
|
1,240.00
|
1.25 | -0.95 | -43.18% | 24 |
|
1,250.00
|
1.00 | -0.50 | -33.33% | 317 |
|
1,260.00
|
0.90 | -0.35 | -28.00% | 55 |
|
1,270.00
|
0.90 | -0.51 | -36.17% | 33 |
|
1,280.00
|
0.70 | -0.49 | -41.18% | 19 |
|
1,290.00
|
0.60 | -0.55 | -47.83% | 28 |
|
1,300.00
|
0.55 | -0.49 | -47.12% | 329 |
|
1,310.00
|
0.56 | -0.44 | -44.00% | 21 |
|
1,320.00
|
0.58 | -0.62 | -51.67% | 52 |
|
1,330.00
|
0.65 | -0.17 | -20.73% | 8 |
|
1,340.00
|
0.60 | -0.50 | -45.45% | 7 |
|
1,350.00
|
0.40 | -0.35 | -46.67% | 58 |
|
1,360.00
|
0.60 | -0.15 | -20.00% | 11 |
|
1,370.00
|
0.41 | -0.54 | -56.84% | 9 |
|
1,380.00
|
0.40 | -0.20 | -33.33% | 15 |
|
1,390.00
|
0.35 | -0.20 | -36.36% | 3 |
|
1,400.00
|
0.30 | -0.25 | -45.45% | 88 |
|
1,410.00
|
0.30 | -0.25 | -45.45% | 9 |
|
1,420.00
|
0.30 | -0.15 | -33.33% | 5 |
|
1,430.00
|
0.25 | -0.15 | -37.50% | 681 |
SMCI Put Options Expiring May 24, 2024
| Strike | Price | Change | % Change | Volume |
|---|---|---|---|---|
|
360.00
|
0.02 | 0.00 | - | - |
|
370.00
|
0.05 | 0.00 | - | - |
|
380.00
|
0.47 | 0.00 | - | - |
|
400.00
|
0.04 | -0.06 | -60.00% | 13 |
|
420.00
|
0.18 | -0.02 | -10.00% | 10 |
|
430.00
|
0.05 | 0.00 | - | - |
|
450.00
|
0.05 | 0.00 | - | - |
|
460.00
|
0.11 | 0.00 | - | - |
|
470.00
|
0.03 | -0.05 | -62.50% | 1 |
|
480.00
|
0.10 | 0.00 | - | - |
|
490.00
|
0.30 | 0.00 | - | - |
|
500.00
|
0.14 | 0.04 | +40.00% | 7 |
|
510.00
|
0.35 | 0.00 | - | - |
|
520.00
|
0.55 | 0.00 | - | - |
|
530.00
|
0.05 | -0.09 | -64.29% | 9 |
|
540.00
|
0.10 | -0.02 | -16.67% | 2 |
|
550.00
|
0.15 | 0.03 | +25.00% | 1 |
|
560.00
|
0.10 | -0.20 | -66.67% | 6 |
|
570.00
|
0.26 | 0.03 | +13.04% | 1 |
|
580.00
|
0.20 | -0.25 | -55.56% | 2 |
|
590.00
|
0.27 | 0.02 | +8.00% | 110 |
|
600.00
|
0.40 | 0.00 | - | 47 |
|
610.00
|
0.36 | -0.42 | -53.85% | 4 |
|
620.00
|
0.45 | 0.10 | +28.57% | 8 |
|
630.00
|
0.60 | 0.12 | +25.00% | 5 |
|
640.00
|
0.60 | 0.05 | +9.09% | 43 |
|
650.00
|
0.68 | -0.02 | -2.86% | 388 |
|
660.00
|
0.80 | 0.05 | +6.67% | 96 |
|
670.00
|
1.00 | 0.10 | +11.11% | 269 |
|
675.00
|
1.15 | 0.25 | +27.78% | 195 |
|
680.00
|
0.90 | -0.15 | -14.29% | 76 |
|
685.00
|
1.28 | 0.08 | +6.67% | 23 |
|
690.00
|
1.10 | 0.00 | - | 123 |
|
695.00
|
1.50 | 0.25 | +20.00% | 100 |
|
700.00
|
1.60 | 0.24 | +17.65% | 505 |
|
705.00
|
1.80 | 0.35 | +24.14% | 318 |
|
710.00
|
1.90 | 0.60 | +46.15% | 59 |
|
715.00
|
2.07 | 0.47 | +29.37% | 129 |
|
720.00
|
2.40 | 0.45 | +23.08% | 289 |
|
725.00
|
2.54 | 0.36 | +16.51% | 111 |
|
730.00
|
2.66 | 0.36 | +15.65% | 77 |
|
735.00
|
3.01 | 0.46 | +18.04% | 44 |
|
740.00
|
3.45 | 0.61 | +21.48% | 64 |
|
745.00
|
3.50 | 0.40 | +12.90% | 136 |
|
750.00
|
4.00 | 0.70 | +21.21% | 457 |
|
755.00
|
4.30 | 0.70 | +19.44% | 97 |
|
760.00
|
4.90 | 0.80 | +19.51% | 316 |
|
765.00
|
5.20 | 0.80 | +18.18% | 77 |
|
767.50
|
5.50 | 1.67 | +43.60% | 24 |
|
770.00
|
5.98 | 1.08 | +22.04% | 389 |
|
775.00
|
6.60 | 1.30 | +24.53% | 206 |
|
780.00
|
7.15 | 1.12 | +18.57% | 295 |
|
785.00
|
7.80 | 1.20 | +18.18% | 59 |
|
790.00
|
8.96 | 1.76 | +24.44% | 343 |
|
795.00
|
9.21 | 1.21 | +15.13% | 88 |
|
800.00
|
10.55 | 1.70 | +19.21% | 1,151 |
|
805.00
|
11.67 | 2.09 | +21.82% | 59 |
|
810.00
|
12.60 | 1.95 | +18.31% | 177 |
|
812.50
|
13.00 | 1.80 | +16.07% | 66 |
|
815.00
|
13.80 | 2.65 | +23.77% | 126 |
|
817.50
|
14.10 | 3.80 | +36.89% | 26 |
|
820.00
|
14.80 | 2.11 | +16.63% | 187 |
|
822.50
|
15.60 | 4.80 | +44.44% | 30 |
|
825.00
|
16.25 | 2.25 | +16.07% | 110 |
|
827.50
|
16.90 | 5.28 | +45.44% | 17 |
|
830.00
|
17.72 | 2.62 | +17.35% | 127 |
|
832.50
|
19.10 | 6.42 | +50.63% | 37 |
|
835.00
|
19.18 | 2.79 | +17.02% | 93 |
|
837.50
|
19.72 | 3.62 | +22.48% | 59 |
|
840.00
|
21.20 | 3.24 | +18.04% | 171 |
|
845.00
|
23.00 | 3.50 | +17.95% | 86 |
|
850.00
|
24.65 | 3.35 | +15.73% | 681 |
|
855.00
|
26.18 | 3.53 | +15.58% | 110 |
|
860.00
|
28.05 | 3.15 | +12.65% | 204 |
|
865.00
|
30.80 | 4.50 | +17.11% | 118 |
|
870.00
|
32.17 | 6.97 | +27.66% | 291 |
|
875.00
|
34.70 | 3.86 | +12.52% | 193 |
|
880.00
|
37.10 | 4.00 | +12.08% | 371 |
|
885.00
|
40.80 | 5.30 | +14.93% | 314 |
|
890.00
|
43.00 | 5.70 | +15.28% | 420 |
|
895.00
|
45.33 | 5.71 | +14.41% | 224 |
|
900.00
|
48.80 | 6.30 | +14.82% | 1,413 |
|
905.00
|
50.60 | 5.40 | +11.95% | 328 |
|
910.00
|
55.00 | 7.00 | +14.58% | 418 |
|
915.00
|
57.97 | 6.87 | +13.44% | 303 |
|
920.00
|
62.45 | 8.75 | +16.29% | 514 |
|
925.00
|
62.90 | 6.80 | +12.12% | 153 |
|
930.00
|
67.00 | 8.30 | +14.14% | 149 |
|
935.00
|
72.20 | 10.20 | +16.45% | 50 |
|
940.00
|
77.00 | 11.00 | +16.67% | 39 |
|
945.00
|
84.50 | 15.33 | +22.16% | 28 |
|
950.00
|
81.21 | 8.51 | +11.71% | 121 |
|
955.00
|
91.17 | 18.17 | +24.89% | 1 |
|
960.00
|
90.83 | 10.73 | +13.40% | 15 |
|
965.00
|
91.70 | 15.10 | +19.71% | 15 |
|
970.00
|
97.89 | 12.35 | +14.44% | 28 |
|
975.00
|
100.50 | 15.12 | +17.71% | 16 |
|
980.00
|
112.88 | 23.81 | +26.73% | 8 |
|
985.00
|
223.70 | 0.00 | - | - |
|
990.00
|
120.48 | 35.23 | +41.33% | 1 |
|
995.00
|
101.10 | 0.00 | - | - |
|
1,000.00
|
121.46 | 18.46 | +17.92% | 36 |
|
1,005.00
|
110.00 | 0.00 | - | - |
|
1,010.00
|
230.07 | 0.00 | - | - |
|
1,015.00
|
0.00 | 0.00 | - | - |
|
1,020.00
|
143.00 | 46.45 | +48.11% | 8 |
|
1,025.00
|
121.02 | 0.00 | - | - |
|
1,030.00
|
219.72 | 0.00 | - | - |
|
1,035.00
|
0.00 | 0.00 | - | - |
|
1,040.00
|
227.78 | 0.00 | - | - |
|
1,045.00
|
0.00 | 0.00 | - | - |
|
1,050.00
|
145.00 | 0.00 | - | - |
|
1,055.00
|
149.40 | 0.00 | - | - |
|
1,060.00
|
0.00 | 0.00 | - | - |
|
1,065.00
|
0.00 | 0.00 | - | - |
|
1,070.00
|
0.00 | 0.00 | - | - |
|
1,075.00
|
0.00 | 0.00 | - | - |
|
1,080.00
|
193.60 | 44.08 | +29.48% | 1 |
|
1,085.00
|
0.00 | 0.00 | - | - |
|
1,090.00
|
283.42 | 0.00 | - | - |
|
1,095.00
|
0.00 | 0.00 | - | - |
|
1,100.00
|
217.00 | 52.00 | +31.52% | 17 |
|
1,105.00
|
0.00 | 0.00 | - | - |
|
1,110.00
|
0.00 | 0.00 | - | - |
|
1,115.00
|
340.90 | 0.00 | - | - |
|
1,120.00
|
296.05 | 0.00 | - | - |
|
1,125.00
|
0.00 | 0.00 | - | - |
|
1,130.00
|
0.00 | 0.00 | - | - |
|
1,140.00
|
207.30 | 0.00 | - | - |
|
1,150.00
|
0.00 | 0.00 | - | - |
|
1,160.00
|
0.00 | 0.00 | - | - |
|
1,170.00
|
236.30 | 0.00 | - | - |
|
1,180.00
|
0.00 | 0.00 | - | - |
|
1,190.00
|
0.00 | 0.00 | - | - |
|
1,200.00
|
0.00 | 0.00 | - | - |
|
1,210.00
|
0.00 | 0.00 | - | - |
|
1,220.00
|
0.00 | 0.00 | - | - |
|
1,230.00
|
0.00 | 0.00 | - | - |
|
1,240.00
|
0.00 | 0.00 | - | - |
|
1,250.00
|
0.00 | 0.00 | - | - |
|
1,260.00
|
0.00 | 0.00 | - | - |
|
1,270.00
|
0.00 | 0.00 | - | - |
|
1,280.00
|
0.00 | 0.00 | - | - |
|
1,290.00
|
0.00 | 0.00 | - | - |
|
1,300.00
|
0.00 | 0.00 | - | - |
|
1,310.00
|
0.00 | 0.00 | - | - |
|
1,320.00
|
0.00 | 0.00 | - | - |
|
1,330.00
|
0.00 | 0.00 | - | - |
|
1,340.00
|
0.00 | 0.00 | - | - |
|
1,350.00
|
0.00 | 0.00 | - | - |
|
1,360.00
|
0.00 | 0.00 | - | - |
|
1,370.00
|
0.00 | 0.00 | - | - |
|
1,380.00
|
0.00 | 0.00 | - | - |
|
1,390.00
|
0.00 | 0.00 | - | - |
|
1,400.00
|
0.00 | 0.00 | - | - |
|
1,410.00
|
0.00 | 0.00 | - | - |
|
1,420.00
|
0.00 | 0.00 | - | - |
|
1,430.00
|
0.00 | 0.00 | - | - |
Super Micro Computer Inc Stock (SMCI) Option Chain Analysis
| Put Volume Total | 14,732 |
| Call Volume Total | 22,924 |
| Put/Call Ratio (PCR) | 0.64 |
| Put Strike With Highest Volume | $900.00 |
| Call Strike With Highest Volume | $1,000.00 |
From reviewing SMCI put and call options expire on May 24, 2024, we can calculate put/call ratio (PCR) of 0.64. This ratio can be called as a rising PCR as it might indicate a bullish sentiment for this stock, if it continues to increase, it could further confirm a more positive outlook. This indicator can be helpful tool for analysing a specific option chain since reading excessive amount of data can be time consuming. Therefore, besides assessing other crucial indicators, consider tracking PCR of your options chain to gain diverse insights that help you make better decisions.
Looking at SMCI call and put strikes, we can clearly observe traders’ highest attention for call strike of $1,000.00 and put strike of $900.00. Since those are two call and put strikes with highest volume it can be interpret as a sign of willingness to trade call and put options at specific prices mentioned above.
0.39%
2.70%
Cap:
|
Volume (24h):