Breaking News

Super Micro Computer Inc (SMCI)

Symbol	Exchange	Currency
SMCI	NASDAQ	USD	Real-time
SMCI	CBOE Canada	CAD	Real-time
1SMCI	Milan	EUR	Real-time
MS51	Frankfurt	EUR	Delayed
MS51	TradeGate	EUR	Delayed
SMC2E	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

43.61 +1.61 +3.82%

23:35:44 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 85,916,243
Bid/Ask: 0.00 / 0.00
Day's Range: 42.67 - 45.99

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Super Micro Computer Option Chain

Get free option data for SMCI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Super Micro Computer options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Dec 03, 2024 15:24 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
4.81	4.81%	4.75	4.9	2,781	42.00	1.35	1.35%	1.34	1.42	2,233
SMCI Call 42.00 Exp: Dec 06, 2024 Last: 4.81 Chg.: 4.81% SymbolSMCI\|20241206\|42.00C Delta0.7158 Imp Vol1.7582 Bid4.75 Gamma0.0469 Theoretical4.81 Ask4.9 Theta-0.4124 Intrinsic Value2.91 Volume2,781 Vega0.014 Time Value1.9 Open Interest11,582 Rho0.0023 Delta / Theta-1.7359 SMCI Put 42.00 Exp: Dec 06, 2024 Last: 1.35 Chg.: 1.35% SymbolSMCI\|20241206\|42.00P Delta-0.2817 Imp Vol1.7261 Bid1.34 Gamma0.0475 Theoretical1.35 Ask1.42 Theta-0.3981 Intrinsic Value-2.91 Volume2,233 Vega0.0139 Time Value4.26 Open Interest5,400 Rho-0.001 Delta / Theta0.7075
4.2	4.2%	4.2	4.3	4,731	43.00	1.75	1.75%	1.72	1.79	3,448
SMCI Call 43.00 Exp: Dec 06, 2024 Last: 4.2 Chg.: 4.2% SymbolSMCI\|20241206\|43.00C Delta0.663 Imp Vol1.7726 Bid4.2 Gamma0.0501 Theoretical4.2 Ask4.3 Theta-0.4472 Intrinsic Value1.91 Volume4,731 Vega0.015 Time Value2.29 Open Interest7,734 Rho0.0021 Delta / Theta-1.4824 SMCI Put 43.00 Exp: Dec 06, 2024 Last: 1.75 Chg.: 1.75% SymbolSMCI\|20241206\|43.00P Delta-0.3359 Imp Vol1.7496 Bid1.72 Gamma0.0507 Theoretical1.75 Ask1.79 Theta-0.4358 Intrinsic Value-1.91 Volume3,448 Vega0.015 Time Value3.66 Open Interest4,019 Rho-0.0013 Delta / Theta0.7707
3.65	3.65%	3.6	3.75	9,950	44.00	2.18	2.18%	2.15	2.23	2,477
SMCI Call 44.00 Exp: Dec 06, 2024 Last: 3.65 Chg.: 3.65% SymbolSMCI\|20241206\|44.00C Delta0.609 Imp Vol1.788 Bid3.6 Gamma0.0522 Theoretical3.65 Ask3.75 Theta-0.4739 Intrinsic Value0.91 Volume9,950 Vega0.0158 Time Value2.74 Open Interest5,461 Rho0.002 Delta / Theta-1.2849 SMCI Put 44.00 Exp: Dec 06, 2024 Last: 2.18 Chg.: 2.18% SymbolSMCI\|20241206\|44.00P Delta-0.3903 Imp Vol1.7536 Bid2.15 Gamma0.0532 Theoretical2.18 Ask2.23 Theta-0.4594 Intrinsic Value-0.91 Volume2,477 Vega0.0158 Time Value3.09 Open Interest959 Rho-0.0015 Delta / Theta0.8496
					44.91	Price @ Dec 03, 2024 15:24 GMT
3.16	3.16%	3.15	3.25	23,848	45.00	2.7	2.7%	2.66	2.73	2,157
SMCI Call 45.00 Exp: Dec 06, 2024 Last: 3.16 Chg.: 3.16% SymbolSMCI\|20241206\|45.00C Delta0.555 Imp Vol1.805 Bid3.15 Gamma0.0532 Theoretical3.16 Ask3.25 Theta-0.492 Intrinsic Value-0.09 Volume23,848 Vega0.0163 Time Value3.25 Open Interest21,456 Rho0.0018 Delta / Theta-1.1279 SMCI Put 45.00 Exp: Dec 06, 2024 Last: 2.7 Chg.: 2.7% SymbolSMCI\|20241206\|45.00P Delta-0.4453 Imp Vol1.7779 Bid2.66 Gamma0.054 Theoretical2.7 Ask2.73 Theta-0.4794 Intrinsic Value0.09 Volume2,157 Vega0.0163 Time Value2.61 Open Interest836 Rho-0.0017 Delta / Theta0.9289
2.73	2.73%	2.73	2.78	6,081	46.00	3.2	3.2%	3.2	3.35	290
SMCI Call 46.00 Exp: Dec 06, 2024 Last: 2.73 Chg.: 2.73% SymbolSMCI\|20241206\|46.00C Delta0.5022 Imp Vol1.825 Bid2.73 Gamma0.0531 Theoretical2.73 Ask2.78 Theta-0.5019 Intrinsic Value-1.09 Volume6,081 Vega0.0164 Time Value3.82 Open Interest5,205 Rho0.0016 Delta / Theta-1.0006 SMCI Put 46.00 Exp: Dec 06, 2024 Last: 3.2 Chg.: 3.2% SymbolSMCI\|20241206\|46.00P Delta-0.5004 Imp Vol1.7557 Bid3.2 Gamma0.0552 Theoretical3.2 Ask3.35 Theta-0.4776 Intrinsic Value1.09 Volume290 Vega0.0164 Time Value2.11 Open Interest171 Rho-0.0019 Delta / Theta1.0477
2.41	2.41%	2.33	2.4	7,486	47.00	3.9	3.9%	3.8	3.95	148
SMCI Call 47.00 Exp: Dec 06, 2024 Last: 2.41 Chg.: 2.41% SymbolSMCI\|20241206\|47.00C Delta0.4523 Imp Vol1.8532 Bid2.33 Gamma0.0519 Theoretical2.365 Ask2.4 Theta-0.5058 Intrinsic Value-2.09 Volume7,486 Vega0.0163 Time Value4.5 Open Interest4,673 Rho0.0015 Delta / Theta-0.8942 SMCI Put 47.00 Exp: Dec 06, 2024 Last: 3.9 Chg.: 3.9% SymbolSMCI\|20241206\|47.00P Delta-0.5498 Imp Vol1.8233 Bid3.8 Gamma0.0532 Theoretical3.9 Ask3.95 Theta-0.4919 Intrinsic Value2.09 Volume148 Vega0.0163 Time Value1.81 Open Interest157 Rho-0.0021 Delta / Theta1.1177

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

SMCI Comments

Write your thoughts about Super Micro Computer Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,734.21	-8.68	-0.13%
Nikkei 225	39,207.50	+707.00	+1.84%
Shanghai	3,378.81	+14.83	+0.44%
US 500	6,039.5	-7.6	-0.13%
US Tech 100	21,157.0	-7.8	-0.04%
DAX	20,005.95	+97.85	+0.49%
Dollar Index	106.355	-0.068	-0.06%

Crude Oil WTI	69.58	+1.48	+2.17%
Brent Oil	73.29	+1.46	+2.03%
Natural Gas	3.079	-0.134	-4.17%
Gold	2,662.06	+3.56	+0.13%
Silver	31.277	+0.413	+1.34%
US Soybeans	991.25	+5.25	+0.53%
Copper	4.2027	+0.0722	+1.75%

Philippines 2Y	5.870	-0.088	-1.51%
Philippines 10Y	5.940	-0.031	-0.50%
Philippines 20Y	6.090	-0.056	-0.98%
U.S. 2Y	4.165	-0.033	-0.79%
U.S. 10Y	4.194	+0.001	+0.02%
U.S. 30Y	4.370	+0.012	+0.28%
Germany 10Y	2.0480	+0.0140	+0.69%

Alphabet C	173.14	+0.16	+0.09%
Golden Haven	2,246.00	+8.00	+0.36%
Anheuser Busch ADR	53.92	-0.22	-0.41%
Booking	5,219.90	-4.38	-0.08%
Apple	241.12	+1.53	+0.64%
Alibaba ADR	85.78	-0.17	-0.20%
Tesla	352.03	-5.06	-1.42%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SMCI	43.61	+1.61	+3.82%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	26.450	-0.56%	16.28M
Ayala Land	29.150	+0.52%	12.02M
Bank of the Philippine Islands	127.70	-0.55%	4.47M
BDO Unibank	155.20	0.00%	3.42M
International Container	394.000	+1.03%	2.02M
Ayala	650.00	+1.88%	502.47K
SM Investments	904.00	-1.53%	295.62K

Name	Last	Chg. %	Vol.
Globe Telecom Pref	2,130.00	+321.36%	23.48K
Ayala Pref	638.00	+28.06%	264.46K
Citystate Savings Bank	9.900	+23.13%	1.90K
PH Resorts	0.600	+22.22%	6.59M
Kepwealth Property	1.55	+22.05%	1.00K
Jackstones	1.270	+17.59%	8.00K
Dito CME Holdings	1.8000	+14.65%	49.49M

Name	Last	Chg. %	Vol.
Del Monte Pacific Pref	3.870	-61.30%	14.00K
Zeus	0.062	-14.49%	140.00K
Anchor Land	4.700	-10.31%	200.00
Primex	1.420	-9.55%	778.00K
Acesite Hotel	1.660	-9.29%	1.00K
Pryce	10.400	-8.93%	57.90K
Bank of Commerce	6.84	-8.68%	31.10K