Comments
Loading...
Super Micro Computer (NASDAQ:SMCI) 株価情報, オプションチェーン
オプションチェーンは、Super Micro Computerの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Super Micro Computerの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price11.75Apr 17, 2025
Change
00%
Bid15.7
Ask16.1
volume0
Intrest4
Strike
19
19
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2624
Last Price10.33Apr 22, 2025
Change
00%
Bid14.75
Ask15.05
volume0
Intrest20
Strike
20
20
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest6438
Last Price9.66Apr 22, 2025
Change
00%
Bid13.7
Ask14.1
volume0
Intrest3
Strike
21
21
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest987
Last Price-
Change
-
Bid13.3
Ask13.55
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price8.45Apr 22, 2025
Change
00%
Bid12.75
Ask13.05
volume0
Intrest7
Strike
22
22
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2067
Last Price-
Change
-
Bid12.2
Ask12.6
volume0
Intrest0
Strike
22.5
22.5
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1083
Last Price7.15Apr 22, 2025
Change
00%
Bid11.75
Ask12.1
volume0
Intrest11
Strike
23
23
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1544
Last Price7.5Apr 22, 2025
Change
00%
Bid11.3
Ask11.55
volume0
Intrest17
Strike
23.5
23.5
Last Price0.01Apr 24, 2025
Change
0.0150%
Bid-
Ask0.02
volume4
Intrest370
Last Price9.45Apr 23, 2025
Change
00%
Bid10.75
Ask11.05
volume0
Intrest109
Strike
24
24
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume280
Intrest808
Last Price6.5Apr 22, 2025
Change
00%
Bid10.25
Ask10.55
volume0
Intrest21
Strike
24.5
24.5
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.03
volume2
Intrest665
Last Price9.75Apr 24, 2025
Change
0.778.57%
Bid9.85
Ask9.95
volume16
Intrest64
Strike
25
25
Last Price0.01Apr 24, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume557
Intrest11201
Last Price9.1Apr 23, 2025
Change
00%
Bid9.3
Ask9.6
volume0
Intrest24
Strike
25.5
25.5
Last Price0.01Apr 24, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume7
Intrest406
Last Price8.52Apr 24, 2025
Change
0.627.85%
Bid8.8
Ask9.05
volume12
Intrest167
Strike
26
26
Last Price0.01Apr 24, 2025
Change
0.0150%
Bid-
Ask0.02
volume1361
Intrest2721
Last Price7.35Apr 23, 2025
Change
00%
Bid8.3
Ask8.6
volume0
Intrest92
Strike
26.5
26.5
Last Price0.02Apr 24, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume9
Intrest571
Last Price6.85Apr 23, 2025
Change
00%
Bid7.75
Ask8.05
volume0
Intrest277
Strike
27
27
Last Price0.01Apr 24, 2025
Change
0.0375%
Bid0.01
Ask0.02
volume181
Intrest2402
Last Price6.5Apr 23, 2025
Change
00%
Bid7.25
Ask7.55
volume0
Intrest138
Strike
27.5
27.5
Last Price0.02Apr 24, 2025
Change
0.0250%
Bid-
Ask0.03
volume422
Intrest751
Last Price6Apr 24, 2025
Change
1.1222.95%
Bid6.8
Ask7.05
volume1
Intrest357
Strike
28
28
Last Price0.03Apr 24, 2025
Change
0.0350%
Bid0.02
Ask0.03
volume214
Intrest1601
Last Price4.42Apr 23, 2025
Change
00%
Bid6.3
Ask6.5
volume0
Intrest111
Strike
28.5
28.5
Last Price0.03Apr 24, 2025
Change
0.0562.5%
Bid0.02
Ask0.03
volume242
Intrest1196
Last Price5.8Apr 24, 2025
Change
1.845%
Bid5.85
Ask6.05
volume146
Intrest1748
Strike
29
29
Last Price0.03Apr 24, 2025
Change
0.0666.67%
Bid0.02
Ask0.03
volume473
Intrest3681
Last Price5Apr 24, 2025
Change
0.7517.65%
Bid5.3
Ask5.6
volume4
Intrest672
Strike
29.5
29.5
Last Price0.03Apr 24, 2025
Change
0.0872.73%
Bid0.02
Ask0.03
volume528
Intrest1055
Last Price4.75Apr 24, 2025
Change
1.8563.79%
Bid4.85
Ask5
volume266
Intrest7462
Strike
30
30
Last Price0.04Apr 24, 2025
Change
0.1173.33%
Bid0.03
Ask0.04
volume1025
Intrest5707
Last Price4.47Apr 24, 2025
Change
1.9577.38%
Bid4.4
Ask4.6
volume74
Intrest1153
Strike
30.5
30.5
Last Price0.03Apr 24, 2025
Change
0.286.96%
Bid0.03
Ask0.05
volume1677
Intrest1229
Last Price4Apr 24, 2025
Change
1.7981%
Bid3.85
Ask4
volume300
Intrest2716
Strike
31
31
Last Price0.04Apr 24, 2025
Change
0.2686.67%
Bid0.04
Ask0.05
volume415
Intrest2560
Last Price3.39Apr 24, 2025
Change
1.5281.28%
Bid3.4
Ask3.5
volume273
Intrest1289
Strike
31.5
31.5
Last Price0.05Apr 24, 2025
Change
0.3888.37%
Bid0.05
Ask0.07
volume828
Intrest1815
Last Price3Apr 24, 2025
Change
1.4998.68%
Bid2.9
Ask3.05
volume2701
Intrest5688
Strike
32
32
Last Price0.09Apr 24, 2025
Change
0.4984.48%
Bid0.07
Ask0.09
volume983
Intrest1902
Last Price2.44Apr 24, 2025
Change
1.24103.33%
Bid2.44
Ask2.64
volume2460
Intrest4237
Strike
32.5
32.5
Last Price0.13Apr 24, 2025
Change
0.6382.89%
Bid0.1
Ask0.13
volume767
Intrest4116
Last Price2.13Apr 24, 2025
Change
1.2129.03%
Bid1.91
Ask2.13
volume1162
Intrest3945
Strike
33
33
Last Price0.16Apr 24, 2025
Change
0.8584.16%
Bid0.17
Ask0.18
volume3718
Intrest1339
Last Price1.69Apr 24, 2025
Change
0.99141.43%
Bid1.63
Ask1.7
volume893
Intrest23983
Strike
33.5
33.5
Last Price0.26Apr 24, 2025
Change
179.37%
Bid0.25
Ask0.28
volume3309
Intrest1100
Last Price1.27Apr 24, 2025
Change
0.75144.23%
Bid1.27
Ask1.32
volume6331
Intrest5004
Strike
34
34
Last Price0.41Apr 24, 2025
Change
1.1974.38%
Bid0.38
Ask0.41
volume4966
Intrest1795
Last Price0.98Apr 24, 2025
Change
0.61164.86%
Bid0.95
Ask0.99
volume3632
Intrest17774
Strike
34.5
34.5
Last Price0.55Apr 24, 2025
Change
1.3971.65%
Bid0.56
Ask0.59
volume2018
Intrest262
Last Price0.7Apr 24, 2025
Change
0.42150%
Bid0.69
Ask0.71
volume8804
Intrest7681
Strike
35
35
Last Price0.79Apr 24, 2025
Change
1.5666.38%
Bid0.81
Ask0.83
volume1432
Intrest5369
Last Price0.5Apr 24, 2025
Change
0.31163.16%
Bid0.47
Ask0.5
volume1502
Intrest1885
Strike
35.5
35.5
Last Price1.3Apr 24, 2025
Change
1.0344.21%
Bid1.06
Ask1.12
volume85
Intrest199
Last Price0.33Apr 24, 2025
Change
0.2153.85%
Bid0.32
Ask0.33
volume2403
Intrest5813
Strike
36
36
Last Price1.42Apr 24, 2025
Change
1.9557.86%
Bid1.4
Ask1.46
volume127
Intrest636
Last Price0.23Apr 24, 2025
Change
0.14155.56%
Bid0.2
Ask0.22
volume1468
Intrest23214
Strike
36.5
36.5
Last Price2.1Apr 24, 2025
Change
0.7626.57%
Bid1.78
Ask1.86
volume5
Intrest70
Last Price0.14Apr 24, 2025
Change
0.07100%
Bid0.13
Ask0.14
volume9311
Intrest5315
Strike
37
37
Last Price2.37Apr 24, 2025
Change
1.4838.44%
Bid2.18
Ask2.41
volume15
Intrest3380
Last Price0.09Apr 24, 2025
Change
0.0350%
Bid0.08
Ask0.09
volume607
Intrest2278
Strike
37.5
37.5
Last Price3.13Apr 24, 2025
Change
3.5753.28%
Bid2.57
Ask2.85
volume6
Intrest173
Last Price0.06Apr 24, 2025
Change
0.0250%
Bid0.05
Ask0.06
volume2066
Intrest3629
Strike
38
38
Last Price3.23Apr 24, 2025
Change
1.1225.75%
Bid3
Ask3.35
volume28
Intrest583
Last Price0.04Apr 24, 2025
Change
0.0133.33%
Bid0.03
Ask0.04
volume391
Intrest733
Strike
38.5
38.5
Last Price5.25Apr 24, 2025
Change
0.071.35%
Bid3.5
Ask3.8
volume1
Intrest37
Last Price0.02Apr 24, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume169
Intrest17873
Strike
39
39
Last Price4.49Apr 24, 2025
Change
0.5611.09%
Bid3.95
Ask4.3
volume7
Intrest270
Last Price0.02Apr 24, 2025
Change
00%
Bid0.01
Ask0.03
volume143
Intrest700
Strike
39.5
39.5
Last Price9.29Apr 21, 2025
Change
00%
Bid4.4
Ask4.85
volume0
Intrest3
Last Price0.02Apr 24, 2025
Change
00%
Bid0.01
Ask0.02
volume738
Intrest11070
Strike
40
40
Last Price5.45Apr 24, 2025
Change
1.4921.47%
Bid5.05
Ask5.3
volume13
Intrest349
Last Price0.02Apr 24, 2025
Change
00%
Bid0.01
Ask0.02
volume50
Intrest4120
Strike
40.5
40.5
Last Price6.2Apr 24, 2025
Change
-
Bid5.45
Ask5.9
volume1
Intrest0
Last Price0.02Apr 24, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume147
Intrest10533
Strike
41
41
Last Price6.68Apr 24, 2025
Change
1.1314.47%
Bid6.05
Ask6.3
volume2
Intrest138
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest136
Strike
41.5
41.5
Last Price7Apr 23, 2025
Change
00%
Bid6.45
Ask6.85
volume0
Intrest7
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.02
volume12
Intrest3883
Strike
42
42
Last Price7.45Apr 24, 2025
Change
0.091.22%
Bid6.95
Ask7.3
volume22
Intrest109
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest65
Strike
42.5
42.5
Last Price12.64Apr 21, 2025
Change
00%
Bid7.45
Ask7.8
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest1758
Strike
43
43
Last Price8.36Apr 23, 2025
Change
00%
Bid7.95
Ask8.3
volume0
Intrest1
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest32
Strike
43.5
43.5
Last Price-
Change
-
Bid8.45
Ask8.8
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2617
Strike
44
44
Last Price9.6Apr 24, 2025
Change
0.959%
Bid8.9
Ask9.3
volume17
Intrest3
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest285
Strike
44.5
44.5
Last Price-
Change
-
Bid9.45
Ask9.8
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest2026
Strike
45
45
Last Price14.45Apr 22, 2025
Change
00%
Bid9.95
Ask10.3
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest141
Strike
45.5
45.5
Last Price11.5Apr 24, 2025
Change
1.29.45%
Bid10.4
Ask10.8
volume1
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest748
Strike
46
46
Last Price12Apr 24, 2025
Change
3.522.58%
Bid10.9
Ask11.3
volume1
Intrest0
Last Price0.02Apr 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest155
Strike
46.5
46.5
Last Price-
Change
-
Bid11.4
Ask11.8
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume26
Intrest685
Strike
47
47
Last Price15.89Apr 16, 2025
Change
00%
Bid11.95
Ask12.3
volume0
Intrest3
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest270
Strike
48
48
Last Price13.64Apr 24, 2025
Change
1.137.65%
Bid12.95
Ask13.3
volume2
Intrest3
Last Price0.03Apr 24, 2025
Change
0.02200%
Bid-
Ask0.01
volume2
Intrest175
Strike
49
49
Last Price17.27Apr 17, 2025
Change
00%
Bid13.9
Ask14.3
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest2453
Strike
50
50
Last Price19.6Apr 22, 2025
Change
00%
Bid14.9
Ask15.25
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1110
Strike
51
51
Last Price18.84Apr 09, 2025
Change
00%
Bid15.9
Ask16.35
volume0
Intrest0
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest267
Strike
52
52
Last Price19.66Apr 09, 2025
Change
00%
Bid16.9
Ask17.35
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest248
Strike
53
53
Last Price24.17Apr 04, 2025
Change
00%
Bid17.9
Ask18.3
volume0
Intrest0
Last Price0.02Apr 24, 2025
Change
0.01100%
Bid-
Ask0.02
volume1
Intrest221
Strike
54
54
Last Price11.8Mar 25, 2025
Change
00%
Bid18.95
Ask19.3
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest812
Strike
55
55
Last Price20.13Apr 10, 2025
Change
00%
Bid19.9
Ask20.3
volume0
Intrest3
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest239
Strike
56
56
Last Price-
Change
-
Bid20.9
Ask21.3
volume0
Intrest0
Last Price0.03Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest99
Strike
57
57
Last Price-
Change
-
Bid21.9
Ask22.3
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest94
Strike
58
58
Last Price18.47Mar 20, 2025
Change
00%
Bid22.95
Ask23.3
volume0
Intrest0
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest38
Strike
59
59
Last Price24.45Mar 28, 2025
Change
00%
Bid23.95
Ask24.3
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest791
Strike
60
60
Last Price25.18Apr 02, 2025
Change
00%
Bid24.9
Ask25.35
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest525
Strike
61
61
Last Price31.37Apr 21, 2025
Change
00%
Bid25.9
Ask26.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved