Comments
Loading...
Super Micro Computer (NASDAQ:SMCI) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Super Micro Computer의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Super Micro Computer에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price19.81Mar 03, 2025
Change
3.3914.61%
Bid19.5
Ask19.7
volume8
Intrest56
Strike
18
18
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume67
Intrest3212
Last Price18.86Mar 03, 2025
Change
3.4415.43%
Bid18.45
Ask18.8
volume3
Intrest30
Strike
19
19
Last Price0.02Mar 03, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest817
Last Price17.83Mar 03, 2025
Change
3.2215.3%
Bid17.5
Ask17.65
volume3
Intrest49
Strike
20
20
Last Price0.02Mar 03, 2025
Change
00%
Bid0.01
Ask0.02
volume310
Intrest4677
Last Price16.88Mar 03, 2025
Change
4.5621.27%
Bid16.5
Ask16.8
volume1
Intrest53
Strike
21
21
Last Price0.02Mar 03, 2025
Change
0.0250%
Bid-
Ask0.04
volume1
Intrest499
Last Price19.45Feb 28, 2025
Change
00%
Bid15.5
Ask15.8
volume0
Intrest36
Strike
22
22
Last Price0.01Mar 03, 2025
Change
0.0266.67%
Bid0.01
Ask0.05
volume175
Intrest875
Last Price15.67Mar 03, 2025
Change
2.614.23%
Bid14.5
Ask14.7
volume7
Intrest98
Strike
23
23
Last Price0.03Mar 03, 2025
Change
0.0125%
Bid0.02
Ask0.04
volume28
Intrest251
Last Price14.9Mar 03, 2025
Change
2.1812.76%
Bid13.5
Ask13.9
volume2
Intrest19
Strike
24
24
Last Price0.03Mar 03, 2025
Change
0.0240%
Bid0.01
Ask0.05
volume23
Intrest1081
Last Price12.77Mar 03, 2025
Change
3.6322.13%
Bid12.55
Ask12.75
volume2
Intrest99
Strike
25
25
Last Price0.04Mar 03, 2025
Change
00%
Bid0.03
Ask0.05
volume206
Intrest21184
Last Price12.05Mar 03, 2025
Change
3.120.46%
Bid11.55
Ask11.7
volume3
Intrest227
Strike
26
26
Last Price0.06Mar 03, 2025
Change
00%
Bid0.05
Ask0.06
volume612
Intrest1390
Last Price10.5Mar 03, 2025
Change
3.6825.95%
Bid10.6
Ask10.7
volume9
Intrest77
Strike
27
27
Last Price0.07Mar 03, 2025
Change
00%
Bid0.07
Ask0.1
volume237
Intrest3550
Last Price9.94Mar 03, 2025
Change
3.4825.93%
Bid9.6
Ask9.7
volume52
Intrest1116
Strike
28
28
Last Price0.12Mar 03, 2025
Change
0.0450%
Bid0.11
Ask0.12
volume1046
Intrest9274
Last Price8.65Mar 03, 2025
Change
3.428.22%
Bid8.65
Ask8.75
volume52
Intrest262
Strike
29
29
Last Price0.15Mar 03, 2025
Change
0.0666.67%
Bid0.15
Ask0.17
volume439
Intrest1317
Last Price7.65Mar 03, 2025
Change
3.732.6%
Bid7.7
Ask7.8
volume230
Intrest429
Strike
30
30
Last Price0.22Mar 03, 2025
Change
0.0969.23%
Bid0.21
Ask0.22
volume2396
Intrest5931
Last Price7Mar 03, 2025
Change
3.130.69%
Bid6.8
Ask6.9
volume41
Intrest529
Strike
31
31
Last Price0.31Mar 03, 2025
Change
0.1482.35%
Bid0.3
Ask0.31
volume709
Intrest1875
Last Price6.15Mar 03, 2025
Change
3.133.51%
Bid5.95
Ask6.05
volume30
Intrest388
Strike
32
32
Last Price0.45Mar 03, 2025
Change
0.24114.29%
Bid0.41
Ask0.43
volume2731
Intrest2586
Last Price5.52Mar 03, 2025
Change
3.0135.29%
Bid5.5
Ask5.65
volume5
Intrest21
Strike
32.5
32.5
Last Price0.52Mar 03, 2025
Change
0.27108%
Bid0.49
Ask0.51
volume1575
Intrest264
Last Price4.9Mar 03, 2025
Change
3.4541.32%
Bid5.1
Ask5.2
volume37
Intrest227
Strike
33
33
Last Price0.6Mar 03, 2025
Change
0.33122.22%
Bid0.58
Ask0.59
volume1425
Intrest1762
Last Price4.93Mar 03, 2025
Change
3.0838.45%
Bid4.7
Ask4.85
volume46
Intrest92
Strike
33.5
33.5
Last Price0.75Mar 03, 2025
Change
0.42127.27%
Bid0.68
Ask0.71
volume587
Intrest776
Last Price4.64Mar 03, 2025
Change
2.7136.87%
Bid4.3
Ask4.4
volume161
Intrest515
Strike
34
34
Last Price0.85Mar 03, 2025
Change
0.48129.73%
Bid0.79
Ask0.81
volume2498
Intrest1579
Last Price4.2Mar 03, 2025
Change
2.5838.05%
Bid3.95
Ask4.05
volume14
Intrest12
Strike
34.5
34.5
Last Price0.93Mar 03, 2025
Change
0.49111.36%
Bid0.93
Ask0.94
volume672
Intrest823
Last Price3.59Mar 03, 2025
Change
3.0646.02%
Bid3.6
Ask3.7
volume450
Intrest1100
Strike
35
35
Last Price1.15Mar 03, 2025
Change
0.66134.69%
Bid1.08
Ask1.1
volume9415
Intrest7346
Last Price3.65Mar 03, 2025
Change
2.9244.44%
Bid3.3
Ask3.35
volume23
Intrest39
Strike
35.5
35.5
Last Price1.34Mar 03, 2025
Change
0.77135.09%
Bid1.25
Ask1.27
volume1001
Intrest877
Last Price3Mar 03, 2025
Change
2.747.37%
Bid2.99
Ask3.05
volume200
Intrest1167
Strike
36
36
Last Price1.49Mar 03, 2025
Change
0.82122.39%
Bid1.43
Ask1.46
volume2660
Intrest1854
Last Price2.68Mar 03, 2025
Change
2.5748.95%
Bid2.7
Ask2.73
volume335
Intrest17
Strike
36.5
36.5
Last Price1.7Mar 03, 2025
Change
0.94123.68%
Bid1.64
Ask1.66
volume1552
Intrest377
Last Price2.42Mar 03, 2025
Change
2.651.79%
Bid2.43
Ask2.46
volume336
Intrest530
Strike
37
37
Last Price1.88Mar 03, 2025
Change
1113.64%
Bid1.87
Ask1.89
volume5957
Intrest2489
Last Price2.16Mar 03, 2025
Change
2.3952.53%
Bid2.18
Ask2.2
volume907
Intrest39
Strike
37.5
37.5
Last Price2.16Mar 03, 2025
Change
1.16116%
Bid2.12
Ask2.14
volume3384
Intrest347
Last Price1.92Mar 03, 2025
Change
2.3855.35%
Bid1.94
Ask1.97
volume2977
Intrest726
Strike
38
38
Last Price2.44Mar 03, 2025
Change
1.29112.17%
Bid2.39
Ask2.41
volume3571
Intrest3082
Last Price1.75Mar 03, 2025
Change
2.255.7%
Bid1.73
Ask1.76
volume1566
Intrest97
Strike
38.5
38.5
Last Price2.7Mar 03, 2025
Change
1.38104.55%
Bid2.67
Ask2.7
volume2755
Intrest634
Last Price1.53Mar 03, 2025
Change
2.1258.08%
Bid1.54
Ask1.57
volume4919
Intrest1575
Strike
39
39
Last Price3Mar 03, 2025
Change
1.5100%
Bid2.97
Ask3.05
volume5003
Intrest2340
Last Price1.37Mar 03, 2025
Change
1.9859.1%
Bid1.37
Ask1.39
volume3487
Intrest1063
Strike
39.5
39.5
Last Price3.4Mar 03, 2025
Change
1.73103.59%
Bid3.25
Ask3.35
volume2520
Intrest532
Last Price1.21Mar 03, 2025
Change
1.8960.97%
Bid1.21
Ask1.23
volume12054
Intrest2793
Strike
40
40
Last Price3.7Mar 03, 2025
Change
1.8296.81%
Bid3.6
Ask3.7
volume7689
Intrest14256
Last Price1.05Mar 03, 2025
Change
1.964.41%
Bid1.07
Ask1.09
volume4345
Intrest1603
Strike
40.5
40.5
Last Price4.1Mar 03, 2025
Change
2.1105%
Bid4
Ask4.05
volume1659
Intrest1246
Last Price0.94Mar 03, 2025
Change
1.5662.4%
Bid0.94
Ask0.96
volume6475
Intrest1689
Strike
41
41
Last Price4.45Mar 03, 2025
Change
2.0887.76%
Bid4.35
Ask4.45
volume1650
Intrest1999
Last Price0.81Mar 03, 2025
Change
1.4764.47%
Bid0.83
Ask0.85
volume1652
Intrest578
Strike
41.5
41.5
Last Price4.85Mar 03, 2025
Change
2.283.02%
Bid4.75
Ask4.85
volume1149
Intrest661
Last Price0.72Mar 03, 2025
Change
1.3865.71%
Bid0.74
Ask0.75
volume5183
Intrest1548
Strike
42
42
Last Price5.29Mar 03, 2025
Change
2.5492.36%
Bid5.15
Ask5.25
volume1442
Intrest1474
Last Price0.65Mar 03, 2025
Change
1.2265.24%
Bid0.64
Ask0.67
volume1638
Intrest1052
Strike
42.5
42.5
Last Price5.21Mar 03, 2025
Change
2.0162.81%
Bid5.55
Ask5.65
volume180
Intrest698
Last Price0.55Mar 03, 2025
Change
1.2569.44%
Bid0.57
Ask0.58
volume4559
Intrest2458
Strike
43
43
Last Price6.1Mar 03, 2025
Change
2.7481.55%
Bid5.95
Ask6.05
volume1024
Intrest1762
Last Price0.51Mar 03, 2025
Change
0.9865.77%
Bid0.5
Ask0.52
volume959
Intrest859
Strike
43.5
43.5
Last Price6.35Mar 03, 2025
Change
2.3458.35%
Bid6.4
Ask6.5
volume96
Intrest593
Last Price0.43Mar 03, 2025
Change
0.9167.91%
Bid0.44
Ask0.46
volume2982
Intrest1542
Strike
44
44
Last Price7.05Mar 03, 2025
Change
2.8567.86%
Bid6.85
Ask6.95
volume166
Intrest1987
Last Price0.4Mar 03, 2025
Change
0.9169.47%
Bid0.39
Ask0.41
volume993
Intrest381
Strike
44.5
44.5
Last Price6.87Mar 03, 2025
Change
2.4856.49%
Bid7.25
Ask7.4
volume42
Intrest467
Last Price0.35Mar 03, 2025
Change
0.8270.09%
Bid0.34
Ask0.36
volume6397
Intrest6743
Strike
45
45
Last Price7.85Mar 03, 2025
Change
361.86%
Bid7.75
Ask7.85
volume497
Intrest11633
Last Price0.31Mar 03, 2025
Change
0.7169.61%
Bid0.31
Ask0.32
volume554
Intrest833
Strike
45.5
45.5
Last Price8.44Mar 03, 2025
Change
2.9453.45%
Bid8.2
Ask8.3
volume28
Intrest1057
Last Price0.25Mar 03, 2025
Change
0.6271.26%
Bid0.27
Ask0.29
volume1376
Intrest2027
Strike
46
46
Last Price9Mar 03, 2025
Change
3.3559.29%
Bid8.65
Ask8.75
volume137
Intrest1304
Last Price0.25Mar 03, 2025
Change
0.5669.14%
Bid0.24
Ask0.25
volume546
Intrest487
Strike
46.5
46.5
Last Price8.8Mar 03, 2025
Change
3.3360.88%
Bid9.1
Ask9.25
volume30
Intrest591
Last Price0.23Mar 03, 2025
Change
0.5168.92%
Bid0.21
Ask0.23
volume1420
Intrest2327
Strike
47
47
Last Price9.45Mar 03, 2025
Change
2.944.27%
Bid9.6
Ask9.7
volume76
Intrest1424
Last Price0.2Mar 03, 2025
Change
0.4468.75%
Bid0.19
Ask0.21
volume372
Intrest679
Strike
47.5
47.5
Last Price10.13Mar 03, 2025
Change
2.9841.68%
Bid10.1
Ask10.2
volume12
Intrest566
Last Price0.18Mar 03, 2025
Change
0.4169.49%
Bid0.18
Ask0.19
volume1515
Intrest16290
Strike
48
48
Last Price10.23Mar 03, 2025
Change
2.939.56%
Bid10.55
Ask10.7
volume79
Intrest1074
Last Price0.17Mar 03, 2025
Change
0.3768.52%
Bid0.15
Ask0.17
volume273
Intrest797
Strike
48.5
48.5
Last Price10.8Mar 03, 2025
Change
3.344%
Bid11.05
Ask11.15
volume36
Intrest684
Last Price0.15Mar 03, 2025
Change
0.3368.75%
Bid0.14
Ask0.15
volume1088
Intrest1196
Strike
49
49
Last Price11.1Mar 03, 2025
Change
2.5730.13%
Bid11.55
Ask11.65
volume33
Intrest1012
Last Price0.15Mar 03, 2025
Change
0.366.67%
Bid0.12
Ask0.15
volume335
Intrest1479
Strike
49.5
49.5
Last Price12.23Mar 03, 2025
Change
3.0332.93%
Bid12
Ask12.2
volume3
Intrest345
Last Price0.12Mar 03, 2025
Change
0.2870%
Bid0.12
Ask0.13
volume7026
Intrest14673
Strike
50
50
Last Price12.8Mar 03, 2025
Change
3.7341.12%
Bid12.5
Ask12.6
volume215
Intrest2438
Last Price0.11Mar 03, 2025
Change
0.2165.63%
Bid0.1
Ask0.11
volume2202
Intrest2495
Strike
51
51
Last Price13.04Mar 03, 2025
Change
2.5324.07%
Bid13.5
Ask13.6
volume37
Intrest837
Last Price0.1Mar 03, 2025
Change
0.1560%
Bid0.08
Ask0.1
volume667
Intrest5017
Strike
52
52
Last Price14.25Mar 03, 2025
Change
2.9726.33%
Bid14.45
Ask14.6
volume31
Intrest555
Last Price0.07Mar 03, 2025
Change
0.1568.18%
Bid0.07
Ask0.09
volume705
Intrest2418
Strike
53
53
Last Price15.09Mar 03, 2025
Change
2.8823.59%
Bid15.45
Ask15.6
volume48
Intrest994
Last Price0.07Mar 03, 2025
Change
0.1365%
Bid0.06
Ask0.07
volume869
Intrest16459
Strike
54
54
Last Price16.37Mar 03, 2025
Change
3.1724.02%
Bid16.45
Ask16.6
volume112
Intrest894
Last Price0.07Mar 03, 2025
Change
0.158.82%
Bid0.06
Ask0.07
volume3245
Intrest11763
Strike
55
55
Last Price17.31Mar 03, 2025
Change
3.0621.47%
Bid17.35
Ask17.6
volume90
Intrest1658
Last Price0.05Mar 03, 2025
Change
0.166.67%
Bid0.05
Ask0.06
volume214
Intrest1364
Strike
56
56
Last Price18.3Mar 03, 2025
Change
3.422.82%
Bid18.35
Ask18.6
volume8
Intrest402
Last Price0.04Mar 03, 2025
Change
0.171.43%
Bid0.04
Ask0.06
volume392
Intrest1903
Strike
57
57
Last Price18.15Mar 03, 2025
Change
1.9512.04%
Bid19.4
Ask19.55
volume14
Intrest361
Last Price0.04Mar 03, 2025
Change
0.0660%
Bid0.04
Ask0.05
volume574
Intrest3039
Strike
58
58
Last Price20.55Mar 03, 2025
Change
3.4420.11%
Bid20.25
Ask20.55
volume25
Intrest429
Last Price0.05Mar 03, 2025
Change
0.0550%
Bid0.03
Ask0.05
volume27
Intrest8823
Strike
59
59
Last Price21.02Mar 03, 2025
Change
3.1417.56%
Bid21.4
Ask21.55
volume7
Intrest378
Last Price0.03Mar 03, 2025
Change
0.0562.5%
Bid0.03
Ask0.04
volume3356
Intrest24062
Strike
60
60
Last Price22.33Mar 03, 2025
Change
3.1816.61%
Bid22.4
Ask22.55
volume31
Intrest719
Last Price0.04Mar 03, 2025
Change
0.0450%
Bid0.03
Ask0.04
volume122
Intrest1408
Strike
61
61
Last Price23Mar 03, 2025
Change
3.0315.17%
Bid23.4
Ask23.55
volume9
Intrest284
Last Price0.04Mar 03, 2025
Change
0.0660%
Bid0.03
Ask0.05
volume198
Intrest2376
Strike
62
62
Last Price21.85Mar 03, 2025
Change
1.859.25%
Bid24.4
Ask24.55
volume27
Intrest453
Last Price0.03Mar 03, 2025
Change
0.0350%
Bid0.01
Ask0.05
volume128
Intrest1424
Strike
63
63
Last Price22.68Feb 28, 2025
Change
00%
Bid25.15
Ask25.8
volume0
Intrest164
Last Price0.03Mar 03, 2025
Change
0.0350%
Bid0.02
Ask0.04
volume1611
Intrest2034
Strike
64
64
Last Price22.88Feb 28, 2025
Change
00%
Bid26.25
Ask26.65
volume0
Intrest192
Last Price0.02Mar 03, 2025
Change
0.0571.43%
Bid0.02
Ask0.04
volume1097
Intrest5584
Strike
65
65
Last Price27.38Mar 03, 2025
Change
3.1112.81%
Bid27.15
Ask27.8
volume43
Intrest345
Last Price0.03Mar 03, 2025
Change
0.0240%
Bid-
Ask0.06
volume16
Intrest781
Strike
66
66
Last Price28.12Mar 03, 2025
Change
4.0716.92%
Bid28.1
Ask28.75
volume2
Intrest70
Last Price0.02Mar 03, 2025
Change
0.0360%
Bid0.01
Ask0.03
volume38
Intrest1220
Strike
67
67
Last Price20.2Feb 27, 2025
Change
00%
Bid29.15
Ask29.75
volume0
Intrest40
Last Price0.01Mar 03, 2025
Change
0.0375%
Bid0.01
Ask0.02
volume105
Intrest1045
Strike
68
68
Last Price21.6Feb 27, 2025
Change
00%
Bid30.1
Ask30.75
volume0
Intrest81
Last Price0.01Mar 03, 2025
Change
0.0583.33%
Bid0.01
Ask0.06
volume148
Intrest794
Strike
69
69
Last Price27.65Feb 28, 2025
Change
00%
Bid31.15
Ask31.75
volume0
Intrest73
Last Price0.01Mar 03, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume1464
Intrest27463
Strike
70
70
Last Price19.26Feb 26, 2025
Change
00%
Bid32.25
Ask32.7
volume0
Intrest65
Last Price0.01Mar 03, 2025
Change
0.0375%
Bid-
Ask0.1
volume6
Intrest1013
Strike
71
71
Last Price33.2Mar 03, 2025
Change
13.9572.47%
Bid33.25
Ask33.75
volume20
Intrest9
Last Price0.02Mar 03, 2025
Change
0.0250%
Bid-
Ask0.03
volume22
Intrest852
Strike
72
72
Last Price19.75Feb 24, 2025
Change
00%
Bid34.15
Ask34.75
volume0
Intrest15
Last Price0.03Feb 28, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest1410
Strike
73
73
Last Price31.7Feb 28, 2025
Change
00%
Bid35.15
Ask35.75
volume0
Intrest5
Last Price0.02Mar 03, 2025
Change
00%
Bid-
Ask0.05
volume5
Intrest1036
Strike
74
74
Last Price19.99Feb 26, 2025
Change
00%
Bid36.05
Ask36.75
volume0
Intrest2
Last Price0.01Mar 03, 2025
Change
0.0375%
Bid-
Ask0.02
volume387
Intrest3906
Strike
75
75
Last Price21.62Feb 26, 2025
Change
00%
Bid37.25
Ask37.8
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
0.0375%
Bid-
Ask0.1
volume522
Intrest286
Strike
76
76
Last Price33.1Feb 28, 2025
Change
00%
Bid38.25
Ask38.85
volume0
Intrest20
Last Price0.01Mar 03, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume170
Intrest267
Strike
77
77
Last Price-
Change
-
Bid39.2
Ask39.7
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
0.0150%
Bid-
Ask0.1
volume107
Intrest249
Strike
78
78
Last Price24.04Feb 21, 2025
Change
00%
Bid40.15
Ask40.7
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest826
Strike
79
79
Last Price25.6Feb 26, 2025
Change
00%
Bid41.25
Ask41.7
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume250
Intrest5010
Strike
80
80
Last Price39.14Feb 28, 2025
Change
00%
Bid42.1
Ask42.8
volume0
Intrest1
Last Price0.01Mar 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest331
Strike
81
81
Last Price-
Change
-
Bid43.05
Ask43.85
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume107
Intrest219
Strike
82
82
Last Price41.05Mar 03, 2025
Change
13.549%
Bid44.15
Ask44.75
volume2
Intrest0
Last Price0.01Mar 03, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest270
Strike
83
83
Last Price43.15Mar 03, 2025
Change
13.4545.29%
Bid45.2
Ask45.7
volume8
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest56
Strike
84
84
Last Price-
Change
-
Bid46.2
Ask46.8
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest1679
Strike
85
85
Last Price39.37Feb 27, 2025
Change
00%
Bid47.2
Ask47.8
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest163
Strike
86
86
Last Price36Feb 26, 2025
Change
00%
Bid48.2
Ask48.8
volume0
Intrest0
Last Price0.01Feb 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1767
Strike
87
87
Last Price-
Change
-
Bid49.1
Ask49.75
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume30
Intrest1683
Strike
90
90
Last Price-
Change
-
Bid52.25
Ask52.75
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume107
Intrest3761
Strike
95
95
Last Price57.5Mar 03, 2025
Change
20.1153.78%
Bid57.2
Ask57.85
volume4
Intrest0
© 2025 Benzinga | All Rights Reserved