SMCI - Super Micro Computer, Inc. - Optionskæde

Super Micro Computer, Inc.
US ˙ NasdaqGS ˙ US86800U1043

Udløb
Calls for markedsdato April 24, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
SMCI20260501C00001000 1.00 26.30 29.00 27.61 1 27 0.00% 0.00 0.00 0.00 0.00 0.00
SMCI20260501C00002000 2.00 25.20 28.85 27.18 3 3 768.93% 1.00 0.00 -0.00 0.00 -0.00
SMCI20260501C00003000 3.00 23.95 27.80 26.27 4 8 0.00% 0.00 0.00 0.00 0.00 0.00
SMCI20260501C00004000 4.00 23.05 26.85 0.00 0 2 752.33% 0.99 0.00 -0.04 0.00 -0.00
SMCI20260501C00005000 5.00 22.35 25.70 24.00 3 1 842.02% 0.98 0.00 -0.10 0.00 0.00
SMCI20260501C00006000 6.00 21.05 24.85 0.00 0 0 776.73% 0.98 0.00 -0.11 0.00 0.00
SMCI20260501C00007000 7.00 20.05 23.85 0.00 0 0 619.49% 0.98 0.00 -0.07 0.00 0.00
SMCI20260501C00008000 8.00 19.10 22.85 21.19 2 0 467.60% 0.99 0.00 -0.03 0.00 0.00
SMCI20260501C00009000 9.00 18.10 21.85 0.00 0 3 489.64% 0.98 0.00 -0.06 0.00 0.00
SMCI20260501C00010000 10.00 17.15 20.70 0.00 0 2 800.85% 0.94 0.00 -0.29 0.01 0.00
SMCI20260501C00011000 11.00 16.25 19.50 18.15 3 0 309.95% 0.99 0.00 -0.01 0.00 0.00
SMCI20260501C00012000 12.00 15.25 18.85 0.00 0 1 395.87% 0.97 0.00 -0.07 0.00 0.00
SMCI20260501C00013000 13.00 14.50 17.65 16.15 4 9 363.38% 0.97 0.01 -0.07 0.00 0.00
SMCI20260501C00014000 14.00 13.50 16.85 14.95 4 1 348.27% 0.96 0.01 -0.08 0.00 0.00
SMCI20260501C00015000 15.00 13.25 15.05 14.10 1 3 325.84% 0.95 0.01 -0.09 0.00 0.00
SMCI20260501C00016000 16.00 12.45 13.65 13.10 2 7 298.33% 0.95 0.01 -0.08 0.00 0.00
SMCI20260501C00017000 17.00 11.40 13.00 12.10 2 12 272.42% 0.94 0.01 -0.08 0.00 0.00
SMCI20260501C00018000 18.00 10.20 12.35 11.05 7 33 252.95% 0.94 0.01 -0.09 0.01 0.00
SMCI20260501C00019000 19.00 8.30 11.60 10.15 2 7 242.52% 0.92 0.02 -0.10 0.01 0.00
SMCI20260501C00019500 19.50 7.75 11.15 0.00 0 20 203.64% 0.94 0.02 -0.07 0.00 0.00
SMCI20260501C00020000 20.00 8.60 9.40 9.05 72 222 197.69% 0.93 0.02 -0.07 0.01 0.00
SMCI20260501C00020500 20.50 8.05 10.20 8.28 50 80 182.47% 0.93 0.02 -0.07 0.01 0.00
SMCI20260501C00021000 21.00 7.80 8.40 8.00 33 865 176.57% 0.92 0.02 -0.07 0.01 0.00
SMCI20260501C00021500 21.50 7.10 8.80 7.56 142 395 170.32% 0.91 0.02 -0.07 0.01 0.00
SMCI20260501C00022000 22.00 6.70 7.60 7.25 97 951 160.04% 0.91 0.03 -0.07 0.01 0.00
SMCI20260501C00022500 22.50 5.95 7.40 6.63 143 409 134.06% 0.92 0.03 -0.05 0.01 0.00
SMCI20260501C00023000 23.00 5.65 6.55 6.10 126 1,253 143.31% 0.89 0.03 -0.07 0.01 0.00
SMCI20260501C00023500 23.50 4.95 6.40 5.40 54 45 115.55% 0.91 0.03 -0.05 0.01 0.00
SMCI20260501C00024000 24.00 4.90 5.45 4.86 88 2,752 129.26% 0.87 0.04 -0.08 0.01 0.00
SMCI20260501C00024500 24.50 3.85 5.55 4.56 13 22 121.81% 0.85 0.05 -0.08 0.01 0.00
SMCI20260501C00025000 25.00 4.10 4.50 4.05 559 6,014 114.08% 0.84 0.05 -0.08 0.01 0.00
SMCI20260501C00025500 25.50 3.20 4.00 3.97 54 110 103.64% 0.82 0.06 -0.08 0.01 0.00
SMCI20260501C00026000 26.00 3.05 3.60 3.35 390 6,080 97.67% 0.80 0.07 -0.08 0.01 0.00
SMCI20260501C00026500 26.50 2.68 3.15 3.20 167 345 88.09% 0.78 0.08 -0.08 0.01 0.00
SMCI20260501C00027000 27.00 2.06 2.70 2.53 1,044 6,854 78.76% 0.75 0.10 -0.07 0.01 0.00
SMCI20260501C00027500 27.50 2.01 2.44 2.11 10,618 10,254 78.21% 0.69 0.11 -0.08 0.01 0.00
SMCI20260501C00028000 28.00 1.75 1.95 1.76 1,270 12,593 78.94% 0.63 0.12 -0.09 0.02 0.00
SMCI20260501C00028500 28.50 1.43 1.58 1.54 2,199 1,045 78.02% 0.57 0.13 -0.09 0.02 0.00
SMCI20260501C00029000 29.00 1.25 1.34 1.24 4,226 6,216 77.18% 0.50 0.13 -0.09 0.02 0.00
SMCI20260501C00029500 29.50 1.03 1.10 1.05 34,841 10,419 78.08% 0.44 0.13 -0.09 0.02 0.00
SMCI20260501C00030000 30.00 0.87 0.89 0.86 16,109 19,090 78.29% 0.38 0.12 -0.09 0.02 0.00
SMCI20260501C00030500 30.50 0.65 0.74 0.69 948 335 79.85% 0.33 0.11 -0.08 0.01 0.00
SMCI20260501C00031000 31.00 0.55 0.59 0.57 2,571 10,620 79.30% 0.28 0.11 -0.08 0.01 0.00
SMCI20260501C00031500 31.50 0.42 0.53 0.48 24,075 510 80.46% 0.24 0.10 -0.07 0.01 0.00
SMCI20260501C00032000 32.00 0.35 0.39 0.38 3,704 2,514 81.43% 0.20 0.08 -0.06 0.01 0.00
SMCI20260501C00032500 32.50 0.28 0.32 0.32 1,745 251 83.43% 0.17 0.07 -0.06 0.01 0.00
SMCI20260501C00033000 33.00 0.21 0.25 0.22 3,078 1,376 84.30% 0.14 0.07 -0.05 0.01 0.00
SMCI20260501C00033500 33.50 0.17 0.21 0.19 85 574 85.75% 0.12 0.06 -0.05 0.01 0.00
SMCI20260501C00034000 34.00 0.13 0.18 0.16 674 857 87.56% 0.10 0.05 -0.04 0.01 0.00
SMCI20260501C00034500 34.50 0.11 0.15 0.14 76 36 90.09% 0.09 0.04 -0.04 0.01 0.00
SMCI20260501C00035000 35.00 0.09 0.10 0.10 3,246 2,667 91.09% 0.07 0.04 -0.03 0.01 0.00
SMCI20260501C00035500 35.50 0.06 0.42 0.10 539 83 100.62% 0.08 0.04 -0.04 0.01 0.00
SMCI20260501C00036000 36.00 0.03 0.10 0.09 166 506 94.70% 0.05 0.03 -0.03 0.00 0.00
SMCI20260501C00036500 36.50 0.03 0.07 0.05 279 13 95.50% 0.04 0.02 -0.02 0.00 0.00
SMCI20260501C00037000 37.00 0.00 0.10 0.07 8 224 101.24% 0.05 0.02 -0.02 0.00 0.00
SMCI20260501C00038000 38.00 0.02 0.09 0.06 678 979 105.28% 0.04 0.02 -0.02 0.00 0.00
SMCI20260501C00039000 39.00 0.03 0.06 0.03 792 553 109.63% 0.03 0.02 -0.02 0.00 0.00
SMCI20260501C00040000 40.00 0.01 0.05 0.04 906 929 110.28% 0.02 0.01 -0.01 0.00 0.00
SMCI20260501C00041000 41.00 0.00 0.05 0.03 90 135 114.30% 0.02 0.01 -0.01 0.00 0.00
SMCI20260501C00042000 42.00 0.00 0.04 0.04 5 77 117.40% 0.01 0.01 -0.01 0.00 0.00
SMCI20260501C00045000 45.00 0.00 0.03 0.00 0 326 130.92% 0.01 0.00 -0.01 0.00 0.00
SMCI20260501C00050000 50.00 0.00 0.03 0.00 0 105 157.17% 0.01 0.00 -0.01 0.00 0.00
SMCI20260501C00055000 55.00 0.00 0.02 0.01 1 17 172.85% 0.01 0.00 -0.01 0.00 0.00
SMCI20260501C00060000 60.00 0.00 0.02 0.01 22 33 192.92% 0.00 0.00 -0.01 0.00 0.00
Puts for markedsdato April 24, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
SMCI20260501P00001000 1.00 0.00 0.01 0.00 0 30 0.00% 0.00 0.00 0.00 0.00 0.00
SMCI20260501P00002000 2.00 0.00 0.02 0.01 1 6 741.14% -0.00 0.00 -0.01 0.00 0.00
SMCI20260501P00003000 3.00 0.00 0.02 0.00 0 21 623.89% -0.00 0.00 -0.01 0.00 0.00
SMCI20260501P00004000 4.00 0.00 0.02 0.00 0 1 543.06% -0.00 0.00 -0.01 0.00 0.00
SMCI20260501P00005000 5.00 0.00 0.02 0.01 3 2 481.50% -0.00 0.00 -0.01 0.00 0.00
SMCI20260501P00006000 6.00 0.00 0.02 0.00 0 11 431.85% -0.00 0.00 -0.01 0.00 0.00
SMCI20260501P00007000 7.00 0.00 0.02 0.00 0 0 390.25% -0.00 0.00 -0.01 0.00 0.00
SMCI20260501P00008000 8.00 0.00 0.02 0.00 0 100 354.46% -0.00 0.00 -0.01 0.00 0.00
SMCI20260501P00009000 9.00 0.00 0.02 0.00 0 0 323.05% -0.00 0.00 -0.01 0.00 0.00
SMCI20260501P00010000 10.00 0.00 0.02 0.00 0 31 295.04% -0.00 0.00 -0.01 0.00 0.00
SMCI20260501P00011000 11.00 0.00 0.05 0.00 0 51 300.33% -0.01 0.00 -0.01 0.00 0.00
SMCI20260501P00012000 12.00 0.00 0.02 0.02 12 22 246.73% -0.00 0.00 -0.01 0.00 0.00
SMCI20260501P00013000 13.00 0.00 0.07 0.01 22 69 251.54% -0.01 0.00 -0.01 0.00 0.00
SMCI20260501P00014000 14.00 0.00 0.03 0.02 85 475 215.71% -0.01 0.00 -0.01 0.00 0.00
SMCI20260501P00015000 15.00 0.00 0.04 0.02 12 1,667 203.75% -0.01 0.00 -0.01 0.00 0.00
SMCI20260501P00016000 16.00 0.00 0.03 0.04 8,817 103 178.75% -0.01 0.00 -0.01 0.00 0.00
SMCI20260501P00017000 17.00 0.00 0.11 0.00 0 184 194.35% -0.02 0.01 -0.02 0.00 -0.00
SMCI20260501P00018000 18.00 0.00 0.05 0.02 1 4,835 156.10% -0.01 0.00 -0.01 0.00 -0.00
SMCI20260501P00019000 19.00 0.00 0.04 0.03 2,296 1,435 135.79% -0.01 0.01 -0.01 0.00 -0.00
SMCI20260501P00019500 19.50 0.00 0.10 0.00 0 42 147.10% -0.02 0.01 -0.02 0.00 -0.00
SMCI20260501P00020000 20.00 0.02 0.09 0.04 216 1,977 143.22% -0.03 0.01 -0.02 0.00 -0.00
SMCI20260501P00020500 20.50 0.00 0.15 0.00 0 1 140.47% -0.03 0.01 -0.03 0.00 -0.00
SMCI20260501P00021000 21.00 0.01 0.09 0.04 223 574 122.77% -0.03 0.01 -0.02 0.00 -0.00
SMCI20260501P00021500 21.50 0.01 0.10 0.02 41 30 116.91% -0.03 0.01 -0.02 0.00 -0.00
SMCI20260501P00022000 22.00 0.03 0.12 0.07 153 1,045 115.67% -0.04 0.02 -0.03 0.00 -0.00
SMCI20260501P00022500 22.50 0.04 0.08 0.07 231 159 104.70% -0.04 0.02 -0.02 0.00 -0.00
SMCI20260501P00023000 23.00 0.04 0.10 0.07 1,610 877 96.96% -0.04 0.02 -0.02 0.00 -0.00
SMCI20260501P00023500 23.50 0.05 0.10 0.10 72 561 93.20% -0.05 0.03 -0.03 0.00 -0.00
SMCI20260501P00024000 24.00 0.10 0.12 0.12 659 2,432 92.72% -0.07 0.04 -0.03 0.01 -0.00
SMCI20260501P00024500 24.50 0.12 0.16 0.14 281 476 87.99% -0.08 0.04 -0.04 0.01 -0.00
SMCI20260501P00025000 25.00 0.16 0.20 0.16 1,517 2,842 87.57% -0.11 0.05 -0.05 0.01 -0.00
SMCI20260501P00025500 25.50 0.20 0.27 0.23 205 557 85.30% -0.14 0.06 -0.05 0.01 -0.00
SMCI20260501P00026000 26.00 0.28 0.32 0.28 1,207 1,188 82.65% -0.17 0.08 -0.06 0.01 -0.00
SMCI20260501P00026500 26.50 0.35 0.40 0.42 959 654 81.27% -0.21 0.09 -0.07 0.01 -0.00
SMCI20260501P00027000 27.00 0.46 0.50 0.49 2,168 1,593 81.49% -0.26 0.10 -0.08 0.01 -0.00
SMCI20260501P00027500 27.50 0.60 0.62 0.61 537 580 78.59% -0.31 0.11 -0.08 0.01 -0.00
SMCI20260501P00028000 28.00 0.75 0.81 0.77 2,874 1,395 78.64% -0.37 0.12 -0.09 0.02 -0.00
SMCI20260501P00028500 28.50 0.95 1.02 0.96 681 166 79.00% -0.43 0.12 -0.09 0.02 -0.00
SMCI20260501P00029000 29.00 1.14 1.25 1.20 878 566 78.46% -0.50 0.13 -0.09 0.02 -0.00
SMCI20260501P00029500 29.50 1.45 1.52 1.50 252 50 78.10% -0.56 0.13 -0.09 0.02 -0.00
SMCI20260501P00030000 30.00 1.72 1.85 1.78 410 649 78.29% -0.62 0.12 -0.09 0.02 -0.00
SMCI20260501P00030500 30.50 2.02 2.21 2.14 87 6 79.84% -0.67 0.11 -0.08 0.01 -0.00
SMCI20260501P00031000 31.00 2.30 2.71 2.55 101 370 74.30% -0.74 0.11 -0.07 0.01 -0.00
SMCI20260501P00031500 31.50 2.34 3.60 3.18 4 1 91.44% -0.73 0.09 -0.09 0.01 -0.00
SMCI20260501P00032000 32.00 2.71 3.75 3.50 1 75 66.14% -0.86 0.09 -0.04 0.01 -0.00
SMCI20260501P00032500 32.50 2.47 4.95 0.00 0 0 50.34% -0.96 0.05 -0.01 0.00 -0.00
SMCI20260501P00033000 33.00 3.35 5.45 0.00 0 17 71.56% -0.91 0.06 -0.03 0.01 -0.00
SMCI20260501P00033500 33.50 3.35 5.85 0.00 0 0 143.13% -0.74 0.06 -0.13 0.01 -0.00
SMCI20260501P00034000 34.00 3.85 6.40 0.00 0 3 82.96% -0.92 0.05 -0.04 0.01 -0.00
SMCI20260501P00034500 34.50 4.30 6.85 0.00 0 0 165.84% -0.74 0.05 -0.15 0.01 -0.00
SMCI20260501P00035000 35.00 4.80 7.25 0.00 0 10 156.61% -0.78 0.05 -0.13 0.01 -0.00
SMCI20260501P00035500 35.50 4.75 8.10 0.00 0 0 175.89% -0.77 0.04 -0.15 0.01 -0.00
SMCI20260501P00036000 36.00 5.25 8.80 0.00 0 1 182.57% -0.77 0.04 -0.16 0.01 -0.00
SMCI20260501P00036500 36.50 5.70 8.90 0.00 0 0 189.07% -0.78 0.04 -0.16 0.01 -0.00
SMCI20260501P00037000 37.00 6.20 9.55 0.00 0 1 191.08% -0.79 0.04 -0.16 0.01 -0.00
SMCI20260501P00038000 38.00 7.20 10.80 0.00 0 1 203.13% -0.80 0.03 -0.16 0.01 -0.00
SMCI20260501P00039000 39.00 8.45 11.15 0.00 0 0 214.60% -0.80 0.03 -0.17 0.01 -0.01
SMCI20260501P00040000 40.00 9.70 12.25 0.00 0 0 211.09% -0.83 0.03 -0.15 0.01 -0.01
SMCI20260501P00041000 41.00 10.15 13.50 0.00 0 0 231.27% -0.82 0.03 -0.17 0.01 -0.01
SMCI20260501P00042000 42.00 11.50 14.30 14.55 1 2 241.26% -0.83 0.03 -0.17 0.01 -0.01
SMCI20260501P00045000 45.00 14.10 17.95 0.00 0 0 328.57% -0.77 0.02 -0.28 0.01 -0.01
SMCI20260501P00050000 50.00 19.05 22.45 0.00 0 0 304.00% -0.86 0.02 -0.18 0.01 -0.01
SMCI20260501P00055000 55.00 24.05 27.05 0.00 0 0 312.82% -0.90 0.01 -0.15 0.01 -0.01
SMCI20260501P00060000 60.00 29.05 32.05 0.00 0 0 342.36% -0.90 0.01 -0.16 0.01 -0.01
Other Listings
IT:1SMCI 24,54 €
DE:MS51 24,68 €
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center