$31.79
2.528.59%
Ult. Agg.: Jun 11, 3:41 PM
Super Micro Computer Inc Catena di Opzioni
SMCINASDAQ
PRO
Super Micro Computer (NASDAQ:SMCI) Azioni, Catena di opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Super Micro Computer a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Super Micro Computer..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price25.25Jun 11, 2026
Change
2.358.51%
Bid25.45
Ask26.2
volume11
Intrest47
Strike
5
5
Last Price0.01May 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest202
Last Price20.24Jun 11, 2026
Change
2.189.72%
Bid20.5
Ask21.2
volume1
Intrest51
Strike
10
10
Last Price0.01Jun 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price17.43Jun 10, 2026
Change
-0%
Bid15.45
Ask16.2
volume0
Intrest5
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price14Jun 11, 2026
Change
3.0617.94%
Bid13.6
Ask14.2
volume8
Intrest117
Strike
17
17
Last Price0.02Jun 11, 2026
Change
0.0777.78%
Bid-
Ask0.01
volume2
Intrest1
Last Price12.95Jun 11, 2026
Change
3.219.81%
Bid12.6
Ask13.2
volume2
Intrest7
Strike
18
18
Last Price0.02Jun 11, 2026
Change
0.0571.43%
Bid-
Ask0.01
volume2
Intrest148
Last Price16.28Jun 10, 2026
Change
-0%
Bid11.6
Ask12.2
volume0
Intrest6
Strike
19
19
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest188
Last Price11.05Jun 11, 2026
Change
1.0510.5%
Bid10.6
Ask11.35
volume18
Intrest8
Strike
20
20
Last Price0.01Jun 11, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume11
Intrest1706
Last Price8.88Jun 11, 2026
Change
10.4754.11%
Bid10.05
Ask10.7
volume1
Intrest0
Strike
20.5
20.5
Last Price0.02Jun 11, 2026
Change
0.0133.33%
Bid-
Ask0.01
volume23
Intrest1183
Last Price9.95Jun 11, 2026
Change
1.3115.16%
Bid9.65
Ask10.1
volume18
Intrest3
Strike
21
21
Last Price0.01Jun 11, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume18
Intrest72
Last Price7.8Jun 11, 2026
Change
11.0858.69%
Bid9
Ask9.7
volume198
Intrest12
Strike
21.5
21.5
Last Price0.01Jun 11, 2026
Change
0.0480%
Bid-
Ask0.01
volume16
Intrest63
Last Price8.4Jun 11, 2026
Change
9.553.07%
Bid8.55
Ask9.2
volume200
Intrest101
Strike
22
22
Last Price0.01Jun 11, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume380
Intrest1570
Last Price7.5Jun 11, 2026
Change
1.718.48%
Bid8
Ask8.7
volume143
Intrest5
Strike
22.5
22.5
Last Price0.01Jun 11, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume84
Intrest117
Last Price7.9Jun 11, 2026
Change
0.667.71%
Bid7.55
Ask8.15
volume10
Intrest320
Strike
23
23
Last Price0.01Jun 11, 2026
Change
0.190.91%
Bid-
Ask0.01
volume1075
Intrest653
Last Price6.51Jun 11, 2026
Change
11.2463.32%
Bid6.9
Ask7.7
volume54
Intrest49
Strike
23.5
23.5
Last Price0.01Jun 11, 2026
Change
0.1493.33%
Bid-
Ask0.01
volume1145
Intrest811
Last Price6.9Jun 11, 2026
Change
1.4717.56%
Bid6.65
Ask7.1
volume62
Intrest14
Strike
24
24
Last Price0.01Jun 11, 2026
Change
0.1995%
Bid-
Ask0.02
volume1433
Intrest17444
Last Price6.11Jun 11, 2026
Change
2.6730.41%
Bid5.95
Ask6.7
volume9
Intrest4
Strike
24.5
24.5
Last Price0.02Jun 11, 2026
Change
0.2291.67%
Bid-
Ask0.01
volume1057
Intrest265
Last Price5.88Jun 11, 2026
Change
1.1524.31%
Bid5.65
Ask6.1
volume16
Intrest219
Strike
25
25
Last Price0.01Jun 11, 2026
Change
0.2996.67%
Bid0.01
Ask0.03
volume6621
Intrest3530
Last Price5.45Jun 11, 2026
Change
1.2518.66%
Bid5.25
Ask5.65
volume206
Intrest34
Strike
25.5
25.5
Last Price0.02Jun 11, 2026
Change
0.3294.12%
Bid0.01
Ask0.03
volume1167
Intrest750
Last Price4.87Jun 11, 2026
Change
1.0728.16%
Bid4.75
Ask5.2
volume217
Intrest483
Strike
26
26
Last Price0.02Jun 11, 2026
Change
0.4395.56%
Bid0.02
Ask0.03
volume1403
Intrest790
Last Price3.4Jun 11, 2026
Change
0.4210.99%
Bid4.3
Ask4.6
volume201
Intrest31
Strike
26.5
26.5
Last Price0.03Jun 11, 2026
Change
0.5294.55%
Bid0.02
Ask0.03
volume1999
Intrest715
Last Price3.4Jun 11, 2026
Change
0.26.25%
Bid3.7
Ask4.15
volume427
Intrest109
Strike
27
27
Last Price0.04Jun 11, 2026
Change
0.6594.2%
Bid0.03
Ask0.04
volume13729
Intrest1999
Last Price3.23Jun 11, 2026
Change
0.5319.63%
Bid3
Ask3.65
volume120
Intrest100
Strike
27.5
27.5
Last Price0.05Jun 11, 2026
Change
0.7994.05%
Bid0.05
Ask0.07
volume1882
Intrest1209
Last Price2.99Jun 11, 2026
Change
0.6427.23%
Bid2.89
Ask3.15
volume597
Intrest293
Strike
28
28
Last Price0.1Jun 11, 2026
Change
0.9390.29%
Bid0.07
Ask0.09
volume4463
Intrest994
Last Price2.61Jun 11, 2026
Change
0.5727.94%
Bid2.54
Ask2.66
volume748
Intrest197
Strike
28.5
28.5
Last Price0.12Jun 11, 2026
Change
1.1190.24%
Bid0.11
Ask0.12
volume4967
Intrest931
Last Price2.18Jun 11, 2026
Change
0.3217.2%
Bid2.08
Ask2.22
volume3098
Intrest279
Strike
29
29
Last Price0.17Jun 11, 2026
Change
1.2287.77%
Bid0.17
Ask0.2
volume11358
Intrest1550
Last Price1.7Jun 11, 2026
Change
0.2114.09%
Bid1.7
Ask1.8
volume9788
Intrest493
Strike
29.5
29.5
Last Price0.26Jun 11, 2026
Change
1.4184.43%
Bid0.26
Ask0.29
volume2815
Intrest2101
Last Price1.4Jun 11, 2026
Change
0.086.06%
Bid1.36
Ask1.41
volume32282
Intrest4977
Strike
30
30
Last Price0.39Jun 11, 2026
Change
1.5379.69%
Bid0.39
Ask0.43
volume7468
Intrest4371
Last Price1.08Jun 11, 2026
Change
-0%
Bid1.05
Ask1.1
volume8175
Intrest983
Strike
30.5
30.5
Last Price0.65Jun 11, 2026
Change
1.671.11%
Bid0.57
Ask0.65
volume7191
Intrest1038
Last Price0.83Jun 11, 2026
Change
0.1111.7%
Bid0.81
Ask0.83
volume14564
Intrest2735
Strike
31
31
Last Price0.82Jun 11, 2026
Change
1.6166.26%
Bid0.82
Ask0.89
volume845
Intrest1402
Last Price0.61Jun 11, 2026
Change
0.2125.61%
Bid0.61
Ask0.62
volume5596
Intrest746
Strike
31.5
31.5
Last Price1.21Jun 11, 2026
Change
1.7458.98%
Bid1.1
Ask1.23
volume1137
Intrest2050
Last Price0.45Jun 11, 2026
Change
0.2232.84%
Bid0.44
Ask0.47
volume10991
Intrest8024
Strike
32
32
Last Price1.47Jun 11, 2026
Change
1.7854.77%
Bid1.45
Ask1.56
volume2601
Intrest3185
Last Price0.34Jun 11, 2026
Change
0.2239.29%
Bid0.33
Ask0.35
volume9226
Intrest7929
Strike
32.5
32.5
Last Price2.18Jun 11, 2026
Change
1.4740.27%
Bid1.82
Ask1.95
volume172
Intrest1923
Last Price0.25Jun 11, 2026
Change
0.1639.02%
Bid0.25
Ask0.27
volume34004
Intrest7729
Strike
33
33
Last Price2.31Jun 11, 2026
Change
1.8544.47%
Bid2.24
Ask2.36
volume306
Intrest3548
Last Price0.2Jun 11, 2026
Change
0.1441.18%
Bid0.18
Ask0.2
volume2063
Intrest1420
Strike
33.5
33.5
Last Price3Jun 11, 2026
Change
1.533.33%
Bid2.58
Ask2.8
volume49
Intrest701
Last Price0.15Jun 11, 2026
Change
0.1753.13%
Bid0.13
Ask0.15
volume3180
Intrest1986
Strike
34
34
Last Price3.29Jun 11, 2026
Change
1.6633.54%
Bid2.95
Ask3.4
volume1018
Intrest2434
Last Price0.11Jun 11, 2026
Change
0.1456%
Bid0.1
Ask0.11
volume851
Intrest728
Strike
34.5
34.5
Last Price4.02Jun 11, 2026
Change
1.3625.28%
Bid3.5
Ask4.15
volume30
Intrest976
Last Price0.08Jun 11, 2026
Change
0.1157.89%
Bid0.08
Ask0.09
volume7209
Intrest4981
Strike
35
35
Last Price4.15Jun 11, 2026
Change
1.729.06%
Bid4
Ask4.5
volume364
Intrest3952
Last Price0.05Jun 11, 2026
Change
0.1270.59%
Bid0.05
Ask0.07
volume916
Intrest1207
Strike
35.5
35.5
Last Price5.4Jun 11, 2026
Change
0.8313.32%
Bid4.45
Ask5.1
volume8
Intrest626
Last Price0.05Jun 11, 2026
Change
0.0861.54%
Bid0.05
Ask0.06
volume13229
Intrest12775
Strike
36
36
Last Price5.19Jun 11, 2026
Change
1.5623.11%
Bid4.95
Ask5.45
volume39
Intrest513
Last Price0.03Jun 11, 2026
Change
0.0666.67%
Bid0.03
Ask0.1
volume603
Intrest789
Strike
36.5
36.5
Last Price6.7Jun 11, 2026
Change
0.711.67%
Bid5.2
Ask6.6
volume3
Intrest1173
Last Price0.02Jun 11, 2026
Change
0.0777.78%
Bid0.02
Ask0.03
volume1081
Intrest3649
Strike
37
37
Last Price6.49Jun 11, 2026
Change
1.5118.87%
Bid5.8
Ask6.45
volume20
Intrest749
Last Price0.03Jun 11, 2026
Change
0.0562.5%
Bid0.01
Ask0.02
volume310
Intrest2321
Strike
37.5
37.5
Last Price6.87Jun 11, 2026
Change
0.182.55%
Bid6.4
Ask7.05
volume28
Intrest463
Last Price0.02Jun 11, 2026
Change
0.0466.67%
Bid0.02
Ask0.03
volume152
Intrest1009
Strike
38
38
Last Price7.23Jun 11, 2026
Change
0.8710.74%
Bid6.9
Ask7.55
volume259
Intrest1464
Last Price0.01Jun 11, 2026
Change
0.0583.33%
Bid0.01
Ask0.06
volume171
Intrest236
Strike
38.5
38.5
Last Price7.64Jun 11, 2026
Change
1.112.59%
Bid7.4
Ask8.5
volume21
Intrest1139
Last Price0.01Jun 11, 2026
Change
0.0375%
Bid-
Ask0.03
volume179
Intrest781
Strike
39
39
Last Price8.24Jun 11, 2026
Change
0.818.95%
Bid7.9
Ask8.55
volume1356
Intrest844
Last Price0.03Jun 11, 2026
Change
0.0150%
Bid0.01
Ask0.04
volume17
Intrest534
Strike
39.5
39.5
Last Price9.07Jun 11, 2026
Change
1.6221.74%
Bid8.35
Ask9.05
volume5
Intrest664
Last Price0.01Jun 11, 2026
Change
0.0375%
Bid-
Ask0.01
volume594
Intrest4659
Strike
40
40
Last Price9.5Jun 11, 2026
Change
1.0710.12%
Bid8.9
Ask9.5
volume2977
Intrest1841
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume48
Intrest782
Strike
40.5
40.5
Last Price10Jun 11, 2026
Change
0.54.76%
Bid9.4
Ask10
volume2297
Intrest1497
Last Price0.01Jun 11, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume205
Intrest868
Strike
41
41
Last Price10.22Jun 11, 2026
Change
0.514.75%
Bid9.9
Ask10.55
volume1046
Intrest659
Last Price0.02Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume27
Intrest1683
Strike
41.5
41.5
Last Price11.16Jun 11, 2026
Change
1.098.9%
Bid10.45
Ask11.05
volume16
Intrest790
Last Price0.01Jun 11, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume57
Intrest2986
Strike
42
42
Last Price10.9Jun 11, 2026
Change
1.814.17%
Bid10.9
Ask11.55
volume1283
Intrest839
Last Price0.01Jun 11, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume7
Intrest1384
Strike
42.5
42.5
Last Price13.24Jun 11, 2026
Change
1.5413.16%
Bid11.4
Ask12.3
volume8
Intrest1188
Last Price0.01Jun 11, 2026
Change
0.0150%
Bid-
Ask0.01
volume1218
Intrest3930
Strike
43
43
Last Price12.31Jun 11, 2026
Change
1.39.55%
Bid11.9
Ask13.05
volume22
Intrest1714
Last Price0.02Jun 11, 2026
Change
0.01100%
Bid-
Ask0.01
volume4025
Intrest5169
Strike
43.5
43.5
Last Price12.6Jun 11, 2026
Change
0.513.89%
Bid12.4
Ask12.85
volume1791
Intrest1191
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume32
Intrest2870
Strike
44
44
Last Price13.5Jun 11, 2026
Change
0.453.45%
Bid12.9
Ask13.5
volume1929
Intrest1264
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume60
Intrest6675
Strike
44.5
44.5
Last Price15.1Jun 11, 2026
Change
0.533.64%
Bid13.4
Ask14.45
volume5
Intrest391
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume1165
Intrest7435
Strike
45
45
Last Price14.41Jun 11, 2026
Change
1.268.04%
Bid13.9
Ask14.6
volume1343
Intrest876
Last Price0.01Jun 11, 2026
Change
0.0375%
Bid-
Ask0.01
volume1238
Intrest2192
Strike
45.5
45.5
Last Price16.05Jun 11, 2026
Change
2.0514.64%
Bid14.3
Ask15.7
volume10
Intrest168
Last Price0.03Jun 11, 2026
Change
0.02200%
Bid-
Ask0.01
volume4166
Intrest5625
Strike
46
46
Last Price15.64Jun 11, 2026
Change
0.896.03%
Bid14.9
Ask16.2
volume5
Intrest262
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume19
Intrest1210
Strike
46.5
46.5
Last Price17.47Jun 11, 2026
Change
0.221.28%
Bid15.4
Ask16.55
volume1
Intrest100
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume80
Intrest6543
Strike
47
47
Last Price17.84Jun 11, 2026
Change
0.74.08%
Bid15.9
Ask17.2
volume4
Intrest107
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume8
Intrest3260
Strike
47.5
47.5
Last Price16.87Jun 11, 2026
Change
1.9212.84%
Bid16.4
Ask17.65
volume2
Intrest55
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume107
Intrest1470
Strike
48
48
Last Price18.14Jun 11, 2026
Change
1.347.98%
Bid16.8
Ask18.2
volume19
Intrest81
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest12215
Strike
48.5
48.5
Last Price19.73Jun 11, 2026
Change
3.8924.56%
Bid17.3
Ask18.7
volume1
Intrest63
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume41
Intrest1968
Strike
49
49
Last Price19.2Jun 11, 2026
Change
1.236.84%
Bid17.9
Ask19.2
volume6
Intrest65
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest436
Strike
49.5
49.5
Last Price14.53Jun 10, 2026
Change
-0%
Bid18.35
Ask19.7
volume0
Intrest26
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume304
Intrest8845
Strike
50
50
Last Price19.21Jun 11, 2026
Change
1.327.38%
Bid18.85
Ask19.55
volume9
Intrest57
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume11
Intrest12913
Strike
51
51
Last Price20.62Jun 11, 2026
Change
0.824.14%
Bid19.85
Ask21.2
volume2
Intrest20
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume13
Intrest1848
Strike
52
52
Last Price20.8Jun 10, 2026
Change
-0%
Bid20.25
Ask22.2
volume0
Intrest21
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume10
Intrest650
Strike
53
53
Last Price22.86Jun 11, 2026
Change
14.31167.37%
Bid21.85
Ask23.2
volume2
Intrest46
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume11
Intrest1809
Strike
54
54
Last Price6.7Jun 04, 2026
Change
-0%
Bid22.25
Ask24.2
volume0
Intrest5
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume34
Intrest5651
Strike
55
55
Last Price25.86Jun 11, 2026
Change
3.4415.34%
Bid23.8
Ask25.1
volume1
Intrest64
Last Price0.01Jun 11, 2026
Change
0.0150%
Bid-
Ask0.01
volume20
Intrest3070
Strike
56
56
Last Price26.84Jun 11, 2026
Change
3.5215.09%
Bid24.75
Ask26.2
volume1
Intrest1
Last Price0.02Jun 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3224
Strike
57
57
Last Price23.94Jun 10, 2026
Change
-0%
Bid25.9
Ask27.2
volume0
Intrest9
Last Price0.02Jun 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest573
Strike
58
58
Last Price27.83Jun 11, 2026
Change
2.9912.04%
Bid26.85
Ask28.2
volume2
Intrest3
Last Price0.05Jun 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest9
Strike
59
59
Last Price29.49Jun 11, 2026
Change
10.6456.45%
Bid27.8
Ask29.2
volume1
Intrest0
Last Price0.02Jun 11, 2026
Change
0.01100%
Bid-
Ask0.01
volume8
Intrest3461
Strike
60
60
Last Price30.4Jun 11, 2026
Change
10.6453.85%
Bid28.85
Ask30.1
volume1
Intrest0
Last Price0.01Jun 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Strike
61
61
Last Price14.61Jun 03, 2026
Change
-0%
Bid29.8
Ask31.2
volume0
Intrest0
Last Price0.05Jun 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest45
Strike
62
62
Last Price28.27Jun 10, 2026
Change
-0%
Bid30.8
Ask32.2
volume0
Intrest0
Last Price0.11Jun 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest25
Strike
63
63
Last Price20.15Jun 08, 2026
Change
-0%
Bid31.9
Ask33.2
volume0
Intrest0
Last Price0.01Jun 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest195
Strike
64
64
Last Price21.05Jun 08, 2026
Change
-0%
Bid32.8
Ask34.2
volume0
Intrest0
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume9
Intrest1403
Strike
65
65
Last Price21.97Jun 08, 2026
Change
-0%
Bid33.8
Ask35.1
volume0
Intrest1
Last Price0.01Jun 11, 2026
Change
0.0990%
Bid-
Ask0.01
volume2
Intrest1
Strike
66
66
Last Price32.69Jun 10, 2026
Change
-0%
Bid34.8
Ask36.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
67
67
Last Price33.59Jun 10, 2026
Change
-0%
Bid35.9
Ask37.2
volume0
Intrest1
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest1177
Strike
70
70
Last Price23.23Jun 03, 2026
Change
-0%
Bid38.3
Ask40.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid43.75
Ask45.1
volume0
Intrest0