Super Micro Computer Inc

NAS:SMCITechnologyNASDAQ:IXCOSTOXX:EDD24BP

$32.10+1.49%At closeAt close · Tue 20 Oct · ≈ AED 117.89 · Market cap $21.09B · Next earnings Tue 3 Nov · Extended $31.32 −2.43%

🔔 Alert▶ Test a strategy

Strike	Call bid / ask	Call vol	Call OI	Put bid / ask	Put vol	Put OI	IV (C / P)
$5.00	26.30 / 27.10	0	10	— / —	—	—	— / —
$10.00	21.30 / 22.10	0	49	— / —	—	—	— / —
$15.00	16.20 / 17.10	0	4	0.00 / 0.01	130	15	— / 210.0%
$20.00	11.20 / 12.10	0	16	0.00 / 0.03	226	17	— / 145.3%
$25.00	6.55 / 7.25	202	36	0.08 / 0.09	588	135	98.1% / 105.2%
$26.00	5.25 / 6.30	15	31	0.11 / 0.19	497	195	104.7% / 107.7%
$27.00	4.30 / 5.40	24	76	0.18 / 0.22	617	85	79.9% / 95.4%
$28.00	3.90 / 4.25	112	45	0.32 / 0.35	932	1,306	79.3% / 90.5%
$29.00	3.00 / 3.35	196	38	0.48 / 0.54	1,710	1,126	88.8% / 88.6%
$30.00	2.33 / 2.50	225	102	0.71 / 0.80	7,490	862	84.6% / 85.0%
$31.00	1.77 / 1.89	272	74	1.01 / 1.16	4,484	2,948	89.1% / 82.5%
$32.00	1.25 / 1.30	5,953	410	1.59 / 1.63	8,800	1,938	81.1% / 80.4%
$32.50	1.03 / 1.06	7,012	60	1.77 / 1.94	2,498	652	81.5% / 82.3%
$33.00	0.84 / 0.88	3,731	219	2.18 / 2.32	2,476	1,589	81.4% / 79.1%
$33.50	0.68 / 0.71	22,314	1,307	2.49 / 2.59	1,163	722	79.4% / 78.0%
$34.00	0.54 / 0.58	15,749	926	2.81 / 3.05	475	879	78.2% / 61.1%
$34.50	0.41 / 0.46	9,569	352	2.93 / 3.65	57	816	80.2% / 75.4%
$35.00	0.34 / 0.36	13,860	1,164	3.60 / 4.00	456	1,485	79.0% / 79.4%
$35.50	0.27 / 0.29	24,469	2,191	3.85 / 4.45	119	227	79.8% / 74.3%
$36.00	0.21 / 0.23	3,978	1,505	4.40 / 4.70	294	1,822	79.2% / 81.5%
$36.50	0.17 / 0.19	8,541	307	4.50 / 5.20	58	152	79.4% / 79.2%
$37.00	0.13 / 0.17	10,830	3,353	5.20 / 5.65	474	2,003	82.5% / 72.5%
$37.50	0.11 / 0.12	3,045	3,417	5.75 / 6.50	42	327	82.4% / 89.6%
$38.00	0.08 / 0.11	2,714	1,861	6.25 / 6.80	290	1,438	82.4% / 95.2%
$38.50	0.06 / 0.10	1,065	1,794	6.75 / 7.50	22	419	88.9% / 81.5%
$39.00	0.04 / 0.09	1,141	2,680	7.05 / 7.80	149	1,657	90.8% / 125.0%
$39.50	0.06 / 0.08	135	454	7.40 / 8.45	112	576	89.9% / 90.0%
$40.00	0.06 / 0.07	1,787	5,505	7.95 / 8.90	147	2,066	94.1% / 95.1%
$40.50	0.04 / 0.11	235	1,019	8.40 / 9.20	4	309	95.7% / 98.2%
$41.00	0.05 / 0.07	197	2,116	9.15 / 9.65	201	2,201	97.4% / 111.2%
$41.50	0.03 / 0.13	171	1,453	9.40 / 10.40	8	98	97.0% / 119.8%
$42.00	0.02 / 0.08	261	2,941	9.90 / 10.80	48	835	98.8% / 168.0%
$42.50	0.03 / 0.07	143	802	10.40 / 11.40	64	776	99.2% / 87.9%
$43.00	0.02 / 0.05	82	1,715	11.25 / 11.70	203	1,786	103.8% / 158.9%
$43.50	0.02 / 0.09	70	2,125	11.55 / 12.35	4	261	105.5% / 92.2%
$44.00	0.02 / 0.07	156	2,267	11.90 / 12.85	1	267	101.1% / 94.5%
$44.50	0.01 / 0.10	101	217	12.40 / 13.25	0	28	116.3% / —
$45.00	0.02 / 0.05	501	2,887	13.10 / 13.85	11	1,238	113.7% / 130.7%
$45.50	0.01 / 0.10	462	726	13.40 / 14.20	114	28	118.1% / 115.4%
$46.00	0.01 / 0.10	556	1,825	13.90 / 14.65	73	105	114.6% / 121.6%
$46.50	0.01 / 0.09	36	439	14.40 / 15.35	10	13	124.9% / 123.8%
$47.00	0.01 / 0.04	735	1,275	14.90 / 15.85	0	140	120.8% / —
$47.50	0.01 / 0.15	52	566	15.40 / 16.35	0	8	123.2% / —
$48.00	0.01 / 0.10	204	1,199	15.95 / 16.75	0	23	127.4% / —
$48.50	0.01 / 0.16	101	31	16.45 / 17.35	0	2	112.4% / —
$49.00	0.01 / 0.24	103	670	16.90 / 17.85	5	39	108.7% / 131.0%
$50.00	0.01 / 0.15	48	3,445	17.90 / 18.75	69	68	135.2% / 154.5%
$51.00	0.01 / 0.21	1	129	18.90 / 19.85	0	2	153.6% / —
$52.00	0.01 / 0.03	1	350	19.90 / 20.70	10	0	133.2% / 156.5%
$53.00	0.01 / 0.03	2	236	20.90 / 21.70	6	0	157.3% / 169.9%
$54.00	0.01 / 0.12	1	17	— / —	—	—	162.8% / —
$55.00	0.01 / 0.04	417	2,336	22.90 / 23.85	17	0	175.8% / 163.4%
$60.00	0.01 / 0.04	68	1,107	27.95 / 28.65	6	0	188.1% / 201.3%
$65.00	0.00 / 0.08	233	336	— / —	—	—	182.8% / —
$70.00	0.00 / 0.03	0	2,132	— / —	—	—	— / —

Strike

Call bid / ask

Call vol

Call OI

Put bid / ask

Put vol

Put OI

IV (C / P)

$5.00

26.30 / 27.10

— / —

—

— / —

$10.00

21.30 / 22.10

— / —

—

— / —

$15.00

16.20 / 17.10

0.00 / 0.01

130

— / 210.0%

$20.00

11.20 / 12.10

0.00 / 0.03

226

— / 145.3%

$25.00

6.55 / 7.25

202

0.08 / 0.09

588

135

98.1% / 105.2%

$26.00

5.25 / 6.30

0.11 / 0.19

497

195

104.7% / 107.7%

$27.00

4.30 / 5.40

0.18 / 0.22

617

79.9% / 95.4%

$28.00

3.90 / 4.25

112

0.32 / 0.35

932

1,306

79.3% / 90.5%

$29.00

3.00 / 3.35

196

0.48 / 0.54

1,710

1,126

88.8% / 88.6%

$30.00

2.33 / 2.50

225

102

0.71 / 0.80

7,490

862

84.6% / 85.0%

$31.00

1.77 / 1.89

272

1.01 / 1.16

4,484

2,948

89.1% / 82.5%

$32.00

1.25 / 1.30

5,953

410

1.59 / 1.63

8,800

1,938

81.1% / 80.4%

$32.50

1.03 / 1.06

7,012

1.77 / 1.94

2,498

652

81.5% / 82.3%

$33.00

0.84 / 0.88

3,731

219

2.18 / 2.32

2,476

1,589

81.4% / 79.1%

$33.50

0.68 / 0.71

22,314

1,307

2.49 / 2.59

1,163

722

79.4% / 78.0%

$34.00

0.54 / 0.58

15,749

926

2.81 / 3.05

475

879

78.2% / 61.1%

$34.50

0.41 / 0.46

9,569

352

2.93 / 3.65

816

80.2% / 75.4%

$35.00

0.34 / 0.36

13,860

1,164

3.60 / 4.00

456

1,485

79.0% / 79.4%

$35.50

0.27 / 0.29

24,469

2,191

3.85 / 4.45

119

227

79.8% / 74.3%

$36.00

0.21 / 0.23

3,978

1,505

4.40 / 4.70

294

1,822

79.2% / 81.5%

$36.50

0.17 / 0.19

8,541

307

4.50 / 5.20

152

79.4% / 79.2%

$37.00

0.13 / 0.17

10,830

3,353

5.20 / 5.65

474

2,003

82.5% / 72.5%

$37.50

0.11 / 0.12

3,045

3,417

5.75 / 6.50

327

82.4% / 89.6%

$38.00

0.08 / 0.11

2,714

1,861

6.25 / 6.80

290

1,438

82.4% / 95.2%

$38.50

0.06 / 0.10

1,065

1,794

6.75 / 7.50

419

88.9% / 81.5%

$39.00

0.04 / 0.09

1,141

2,680

7.05 / 7.80

149

1,657

90.8% / 125.0%

$39.50

0.06 / 0.08

135

454

7.40 / 8.45

112

576

89.9% / 90.0%

$40.00

0.06 / 0.07

1,787

5,505

7.95 / 8.90

147

2,066

94.1% / 95.1%

$40.50

0.04 / 0.11

235

1,019

8.40 / 9.20

309

95.7% / 98.2%

$41.00

0.05 / 0.07

197

2,116

9.15 / 9.65

201

2,201

97.4% / 111.2%

$41.50

0.03 / 0.13

171

1,453

9.40 / 10.40

97.0% / 119.8%

$42.00

0.02 / 0.08

261

2,941

9.90 / 10.80

835

98.8% / 168.0%

$42.50

0.03 / 0.07

143

802

10.40 / 11.40

776

99.2% / 87.9%

$43.00

0.02 / 0.05

1,715

11.25 / 11.70

203

1,786

103.8% / 158.9%

$43.50

0.02 / 0.09

2,125

11.55 / 12.35

261

105.5% / 92.2%

$44.00

0.02 / 0.07

156

2,267

11.90 / 12.85

267

101.1% / 94.5%

$44.50

0.01 / 0.10

101

217

12.40 / 13.25

116.3% / —

$45.00

0.02 / 0.05

501

2,887

13.10 / 13.85

1,238

113.7% / 130.7%

$45.50

0.01 / 0.10

462

726

13.40 / 14.20

114

118.1% / 115.4%

$46.00

0.01 / 0.10

556

1,825

13.90 / 14.65

105

114.6% / 121.6%

$46.50

0.01 / 0.09

439

14.40 / 15.35

124.9% / 123.8%

$47.00

0.01 / 0.04

735

1,275

14.90 / 15.85

140

120.8% / —

$47.50

0.01 / 0.15

566

15.40 / 16.35

123.2% / —

$48.00

0.01 / 0.10

204

1,199

15.95 / 16.75

127.4% / —

$48.50

0.01 / 0.16

101

16.45 / 17.35

112.4% / —

$49.00

0.01 / 0.24

103

670

16.90 / 17.85

108.7% / 131.0%

$50.00

0.01 / 0.15

3,445

17.90 / 18.75

135.2% / 154.5%

$51.00

0.01 / 0.21

129

18.90 / 19.85

153.6% / —

$52.00

0.01 / 0.03

350

19.90 / 20.70

133.2% / 156.5%

$53.00

0.01 / 0.03

236

20.90 / 21.70

157.3% / 169.9%

$54.00

0.01 / 0.12

— / —

—

162.8% / —

$55.00

0.01 / 0.04

417

2,336

22.90 / 23.85

175.8% / 163.4%

$60.00

0.01 / 0.04

1,107

27.95 / 28.65

188.1% / 201.3%

$65.00

0.00 / 0.08

233

336

— / —

—

182.8% / —

$70.00

0.00 / 0.03

2,132

— / —

—

— / —

Super Micro Computer Inc

Super Micro Computer Inc

Chain · Fri 23 Oct