$37.08
-1.38-3.59%
al cierre: Aug 28, 5:00 PM EST
$37.04
-0.04-0.11%
After hour: Aug 28, 7:59 PM EST
Super Micro Computer Inc Cadena de Opciones
SMCINASDAQ
Super Micro Computer Options
View Super Micro Computer (SMCI) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.26
P/C Ratio (OI)
0.96
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price33.5Aug 17, 2026
Change
-0%
Bid31.2
Ask34
volume0
Intrest12
Strike
5
5
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Last Price28.35Aug 25, 2026
Change
-0%
Bid26.45
Ask28.55
volume0
Intrest8
Strike
10
10
Last Price0.07Aug 03, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Last Price25.24Aug 13, 2026
Change
-0%
Bid21.45
Ask23.6
volume0
Intrest4
Strike
15
15
Last Price0.02Aug 28, 2026
Change
0.01100%
Bid-
Ask0.07
volume1
Intrest80
Last Price-
Change
-
Bid18.6
Ask20.4
volume0
Intrest0
Strike
18
18
Last Price0.01Aug 28, 2026
Change
0.0266.67%
Bid-
Ask0.02
volume1
Intrest361
Last Price19.58Aug 27, 2026
Change
-0%
Bid17.6
Ask19.35
volume0
Intrest11
Strike
19
19
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.36
volume0
Intrest105
Last Price18.8Aug 27, 2026
Change
-0%
Bid15.95
Ask18.35
volume0
Intrest7
Strike
20
20
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest400
Last Price17.54Aug 27, 2026
Change
-0%
Bid15.75
Ask17.3
volume0
Intrest89
Strike
21
21
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest36
Last Price16.57Aug 27, 2026
Change
-0%
Bid14.7
Ask16.25
volume0
Intrest8
Strike
22
22
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.27
volume1
Intrest430
Last Price15.7Aug 27, 2026
Change
-0%
Bid13.75
Ask15.25
volume0
Intrest7
Strike
23
23
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask0.05
volume1
Intrest311
Last Price13.15Aug 28, 2026
Change
1.610.85%
Bid12.8
Ask13.95
volume4
Intrest62
Strike
24
24
Last Price0.01Aug 28, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume2851
Intrest133
Last Price12.21Aug 28, 2026
Change
1.329.76%
Bid11.9
Ask14.05
volume3
Intrest84
Strike
25
25
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.03
volume2232
Intrest2543
Last Price11.28Aug 28, 2026
Change
1.310.33%
Bid10.9
Ask11.65
volume11
Intrest76
Strike
26
26
Last Price0.01Aug 28, 2026
Change
0.0787.5%
Bid-
Ask0.04
volume6
Intrest271
Last Price10.32Aug 28, 2026
Change
1.119.71%
Bid10
Ask11.15
volume3
Intrest79
Strike
27
27
Last Price0.03Aug 28, 2026
Change
0.0350%
Bid-
Ask0.04
volume11
Intrest373
Last Price11.13Aug 27, 2026
Change
-0%
Bid9.3
Ask10.8
volume0
Intrest2
Strike
27.5
27.5
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest55
Last Price9.26Aug 28, 2026
Change
1.1911.39%
Bid8.9
Ask10
volume20
Intrest71
Strike
28
28
Last Price0.02Aug 28, 2026
Change
0.0133.33%
Bid-
Ask0.1
volume1826
Intrest359
Last Price8.69Aug 28, 2026
Change
2.2434.73%
Bid8.3
Ask9.7
volume36
Intrest2
Strike
28.5
28.5
Last Price0.17Aug 24, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest3
Last Price9.5Aug 27, 2026
Change
-0%
Bid7.85
Ask8.65
volume0
Intrest155
Strike
29
29
Last Price0.03Aug 28, 2026
Change
0.0150%
Bid-
Ask0.04
volume16
Intrest428
Last Price7.76Aug 28, 2026
Change
0.374.55%
Bid7.35
Ask8.2
volume12
Intrest1
Strike
29.5
29.5
Last Price0.03Aug 28, 2026
Change
0.0125%
Bid0.02
Ask0.05
volume104
Intrest105
Last Price7.1Aug 28, 2026
Change
1.315.48%
Bid6.85
Ask7.3
volume24
Intrest359
Strike
30
30
Last Price0.05Aug 28, 2026
Change
0.0266.67%
Bid0.03
Ask0.05
volume694
Intrest1075
Last Price6.73Aug 28, 2026
Change
2.1724.38%
Bid6.25
Ask7.75
volume3
Intrest5
Strike
30.5
30.5
Last Price0.05Aug 28, 2026
Change
0.0116.67%
Bid-
Ask0.1
volume15
Intrest17
Last Price6.25Aug 28, 2026
Change
0.8712.22%
Bid5.9
Ask6.6
volume11
Intrest719
Strike
31
31
Last Price0.05Aug 28, 2026
Change
-0%
Bid0.03
Ask0.06
volume131
Intrest368
Last Price5.7Aug 28, 2026
Change
0.8713.24%
Bid5.4
Ask6.55
volume300
Intrest21
Strike
31.5
31.5
Last Price0.07Aug 28, 2026
Change
0.0112.5%
Bid0.06
Ask0.08
volume17
Intrest183
Last Price5.2Aug 28, 2026
Change
1.320%
Bid4.9
Ask5.6
volume12
Intrest1254
Strike
32
32
Last Price0.1Aug 28, 2026
Change
-0%
Bid0.09
Ask0.11
volume372
Intrest1241
Last Price5.97Aug 27, 2026
Change
-0%
Bid4.45
Ask5.1
volume0
Intrest26
Strike
32.5
32.5
Last Price0.14Aug 28, 2026
Change
0.0212.5%
Bid0.12
Ask0.14
volume62
Intrest522
Last Price4.6Aug 28, 2026
Change
1.119.3%
Bid4.05
Ask4.6
volume69
Intrest7896
Strike
33
33
Last Price0.18Aug 28, 2026
Change
0.0320%
Bid0.17
Ask0.19
volume802
Intrest501
Last Price3.92Aug 28, 2026
Change
1.2524.18%
Bid3.65
Ask4.4
volume72
Intrest99
Strike
33.5
33.5
Last Price0.25Aug 28, 2026
Change
0.0313.64%
Bid0.22
Ask0.26
volume82
Intrest1470
Last Price3.85Aug 28, 2026
Change
0.613.48%
Bid3.3
Ask3.8
volume171
Intrest1228
Strike
34
34
Last Price0.29Aug 28, 2026
Change
0.0416%
Bid0.3
Ask0.33
volume616
Intrest521
Last Price3.23Aug 28, 2026
Change
1.0424.36%
Bid2.93
Ask3.6
volume38
Intrest185
Strike
34.5
34.5
Last Price0.41Aug 28, 2026
Change
0.0928.12%
Bid0.4
Ask0.44
volume174
Intrest150
Last Price2.7Aug 28, 2026
Change
1.2531.65%
Bid2.58
Ask2.71
volume609
Intrest5969
Strike
35
35
Last Price0.53Aug 28, 2026
Change
0.1229.27%
Bid0.5
Ask0.55
volume1088
Intrest2355
Last Price2.54Aug 28, 2026
Change
0.8625.29%
Bid2.14
Ask2.46
volume78
Intrest87
Strike
35.5
35.5
Last Price0.7Aug 28, 2026
Change
0.240%
Bid0.6
Ask0.73
volume1120
Intrest267
Last Price1.98Aug 28, 2026
Change
0.9732.88%
Bid1.93
Ask2.04
volume296
Intrest2686
Strike
36
36
Last Price0.87Aug 28, 2026
Change
0.2131.82%
Bid0.84
Ask0.91
volume790
Intrest903
Last Price1.7Aug 28, 2026
Change
0.8633.59%
Bid1.64
Ask1.77
volume313
Intrest212
Strike
36.5
36.5
Last Price1.1Aug 28, 2026
Change
0.2935.8%
Bid1.08
Ask1.13
volume399
Intrest221
Last Price1.47Aug 28, 2026
Change
1.0341.2%
Bid1.4
Ask1.47
volume2989
Intrest1384
Strike
37
37
Last Price1.34Aug 28, 2026
Change
0.3839.58%
Bid1.3
Ask1.38
volume1491
Intrest1667
Last Price1.22Aug 28, 2026
Change
0.9844.55%
Bid1.11
Ask1.25
volume1295
Intrest295
Strike
37.5
37.5
Last Price1.53Aug 28, 2026
Change
0.3428.57%
Bid1.49
Ask1.72
volume513
Intrest256
Last Price1.07Aug 28, 2026
Change
0.8243.39%
Bid1
Ask1.06
volume2349
Intrest1648
Strike
38
38
Last Price1.89Aug 28, 2026
Change
0.4127.7%
Bid1.87
Ask1.99
volume1199
Intrest724
Last Price0.85Aug 28, 2026
Change
0.8148.8%
Bid0.81
Ask0.89
volume30247
Intrest1064
Strike
38.5
38.5
Last Price2.03Aug 28, 2026
Change
0.2514.04%
Bid2.14
Ask2.35
volume714
Intrest210
Last Price0.68Aug 28, 2026
Change
0.7552.45%
Bid0.68
Ask0.75
volume14751
Intrest2920
Strike
39
39
Last Price2.6Aug 28, 2026
Change
0.5526.83%
Bid2.54
Ask2.74
volume234
Intrest160
Last Price0.6Aug 28, 2026
Change
0.6150.41%
Bid0.56
Ask0.66
volume656
Intrest902
Strike
39.5
39.5
Last Price2.8Aug 28, 2026
Change
0.4720.17%
Bid2.78
Ask3.1
volume50
Intrest20
Last Price0.49Aug 28, 2026
Change
0.5753.77%
Bid0.47
Ask0.5
volume5518
Intrest4479
Strike
40
40
Last Price3.15Aug 28, 2026
Change
0.5119.32%
Bid3.2
Ask3.5
volume105
Intrest396
Last Price0.39Aug 28, 2026
Change
0.5156.67%
Bid0.37
Ask0.43
volume728
Intrest351
Strike
40.5
40.5
Last Price3.64Aug 28, 2026
Change
0.515.92%
Bid3.55
Ask3.95
volume20
Intrest12
Last Price0.33Aug 28, 2026
Change
0.4457.14%
Bid0.31
Ask0.34
volume31643
Intrest4356
Strike
41
41
Last Price4.13Aug 28, 2026
Change
0.6318%
Bid3.9
Ask4.4
volume5
Intrest457
Last Price0.29Aug 28, 2026
Change
0.3756.06%
Bid0.26
Ask0.31
volume11188
Intrest401
Strike
41.5
41.5
Last Price4.04Aug 28, 2026
Change
0.3810.38%
Bid3.95
Ask5.1
volume7
Intrest58
Last Price0.24Aug 28, 2026
Change
0.3458.62%
Bid0.2
Ask0.24
volume1325
Intrest2032
Strike
42
42
Last Price5.07Aug 28, 2026
Change
0.8921.29%
Bid4.2
Ask5.4
volume13
Intrest44
Last Price0.19Aug 28, 2026
Change
0.3162%
Bid0.14
Ask0.21
volume404
Intrest303
Strike
42.5
42.5
Last Price5.95Aug 21, 2026
Change
-0%
Bid5.1
Ask5.9
volume0
Intrest0
Last Price0.16Aug 28, 2026
Change
0.2460%
Bid0.12
Ask0.17
volume442
Intrest1928
Strike
43
43
Last Price5.39Aug 28, 2026
Change
0.295.69%
Bid5.25
Ask6.6
volume2
Intrest33
Last Price0.13Aug 28, 2026
Change
0.2565.79%
Bid0.12
Ask0.14
volume143
Intrest288
Strike
43.5
43.5
Last Price5.88Aug 28, 2026
Change
0.111.84%
Bid6
Ask7.15
volume1
Intrest1
Last Price0.1Aug 28, 2026
Change
0.1762.96%
Bid0.1
Ask0.11
volume444
Intrest845
Strike
44
44
Last Price6.46Aug 27, 2026
Change
-0%
Bid6.5
Ask7.65
volume0
Intrest65
Last Price0.08Aug 28, 2026
Change
0.1768%
Bid0.06
Ask0.1
volume75
Intrest637
Strike
44.5
44.5
Last Price6.84Aug 27, 2026
Change
-0%
Bid6.7
Ask8.2
volume0
Intrest0
Last Price0.08Aug 28, 2026
Change
0.1361.9%
Bid0.06
Ask0.08
volume2006
Intrest3116
Strike
45
45
Last Price7.33Aug 28, 2026
Change
0.466.7%
Bid7.45
Ask8.3
volume1
Intrest113
Last Price0.07Aug 28, 2026
Change
0.1568.18%
Bid-
Ask0.07
volume2
Intrest65
Strike
45.5
45.5
Last Price7.82Aug 26, 2026
Change
-0%
Bid7.95
Ask9.1
volume0
Intrest1
Last Price0.07Aug 28, 2026
Change
0.0853.33%
Bid-
Ask0.15
volume34
Intrest455
Strike
46
46
Last Price-
Change
-
Bid8.3
Ask9.3
volume0
Intrest0
Last Price0.11Aug 28, 2026
Change
0.0426.67%
Bid-
Ask0.11
volume4
Intrest147
Strike
46.5
46.5
Last Price-
Change
-
Bid8.35
Ask9.85
volume0
Intrest0
Last Price0.06Aug 28, 2026
Change
0.0545.45%
Bid0.03
Ask0.06
volume667
Intrest5243
Strike
47
47
Last Price8.8Aug 17, 2026
Change
-0%
Bid9.05
Ask10.3
volume0
Intrest3
Last Price0.14Aug 27, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest151
Strike
47.5
47.5
Last Price9.15Aug 27, 2026
Change
-0%
Bid9.5
Ask10.95
volume0
Intrest1
Last Price0.04Aug 28, 2026
Change
0.0450%
Bid0.01
Ask0.09
volume255
Intrest2841
Strike
48
48
Last Price-
Change
-
Bid10.05
Ask11.25
volume0
Intrest0
Last Price0.1Aug 27, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest160
Strike
48.5
48.5
Last Price10.36Aug 27, 2026
Change
-0%
Bid10.05
Ask11.9
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
0.0116.67%
Bid0.02
Ask0.08
volume1
Intrest3093
Strike
49
49
Last Price-
Change
-
Bid10.4
Ask12.6
volume0
Intrest0
Last Price0.07Aug 27, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest82
Strike
49.5
49.5
Last Price-
Change
-
Bid10.9
Ask12.85
volume0
Intrest0
Last Price0.02Aug 28, 2026
Change
0.0675%
Bid0.01
Ask0.02
volume458
Intrest2745
Strike
50
50
Last Price11.85Aug 25, 2026
Change
-0%
Bid11.6
Ask13.15
volume0
Intrest101
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume116
Intrest1133
Strike
55
55
Last Price-
Change
-
Bid17.35
Ask18.45
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0375%
Bid-
Ask0.01
volume84
Intrest927
Strike
60
60
Last Price21.75Aug 27, 2026
Change
-0%
Bid21.95
Ask23.4
volume0
Intrest0
Last Price0.04Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest213
Strike
65
65
Last Price27.09Aug 26, 2026
Change
-0%
Bid26.1
Ask29.05
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest542
Strike
70
70
Last Price-
Change
-
Bid31.1
Ask33.5
volume0
Intrest0