Super Micro Computer SMCI - Options Chain

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
810.00	87.40	89.90	88.76	88.65	35.96	68.11 %	109	108	4/26/2024
815.00	84.90	86.50	86.00	85.70	35.20	69.29 %	122	97	4/26/2024
820.00	81.60	83.70	82.20	82.65	33.30	68.10 %	474	125	4/26/2024
825.00	78.90	80.90	80.22	79.90	33.20	70.61 %	255	160	4/26/2024
830.00	76.20	78.20	77.88	77.20	32.88	73.07 %	357	123	4/26/2024
835.00	73.50	75.50	74.30	74.50	29.80	66.97 %	360	292	4/26/2024
840.00	71.00	73.00	72.30	72.00	30.53	73.09 %	450	77	4/26/2024
845.00	69.00	70.00	70.44	69.50	30.24	75.22 %	313	31	4/26/2024
850.00	66.60	67.70	67.50	67.15	28.80	74.42 %	1,468	611	4/26/2024
855.00	64.20	65.20	66.00	64.70	28.80	77.42 %	315	45	4/26/2024
860.00	61.90	62.90	62.50	62.40	27.00	76.06 %	417	168	4/26/2024
865.00	59.50	60.90	60.45	60.20	23.45	63.38 %	74	83	4/26/2024
870.00	57.10	58.70	58.20	57.90	25.20	76.36 %	366	116	4/26/2024
875.00	55.10	56.90	55.80	56.00	23.30	71.69 %	184	85	4/26/2024
880.00	52.80	54.80	53.80	53.80	23.90	79.93 %	200	78	4/26/2024
885.00	50.80	52.90	52.17	51.85	23.17	79.90 %	93	61	4/26/2024
890.00	48.90	50.90	50.22	49.90	22.22	79.36 %	483	126	4/26/2024
895.00	47.60	49.10	48.20	48.35	20.21	72.20 %	89	113	4/26/2024
900.00	46.00	46.90	46.47	46.45	20.47	78.73 %	1,556	1,040	4/26/2024
905.00	43.50	45.50	44.50	44.50	19.39	77.22 %	75	159	4/26/2024

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
810.00	39.60	40.60	40.42	40.10	-34.08	-45.74 %	127	269	4/26/2024
815.00	41.60	42.70	42.50	42.15	-31.90	-42.88 %	85	56	4/26/2024
820.00	43.80	44.40	43.60	44.10	-34.45	-44.14 %	345	107	4/26/2024
825.00	46.00	47.10	46.40	46.55	-34.15	-42.40 %	79	41	4/26/2024
830.00	48.30	49.30	48.50	48.80	-36.00	-42.60 %	494	60	4/26/2024
835.00	50.60	51.70	50.69	51.15	-37.61	-42.59 %	165	230	4/26/2024
840.00	53.00	54.10	53.10	53.55	-38.35	-41.94 %	156	255	4/26/2024
845.00	55.60	56.50	55.60	56.05	-44.37	-44.38 %	265	33	4/26/2024
850.00	58.10	59.10	58.00	58.60	-40.44	-41.08 %	525	165	4/26/2024
855.00	60.70	61.80	61.26	61.25	-42.23	-40.81 %	101	20	4/26/2024
860.00	63.30	64.10	64.10	63.70	-52.73	-45.13 %	179	99	4/26/2024
865.00	65.80	71.20	69.00	68.50	-39.23	-36.25 %	24	230	4/26/2024
870.00	68.60	70.10	69.25	69.35	-42.63	-38.10 %	71	78	4/26/2024
875.00	71.50	76.30	72.04	73.90	-45.46	-38.69 %	33	257	4/26/2024
880.00	74.30	76.20	75.30	75.25	-68.07	-47.48 %	18	69	4/26/2024
885.00	77.50	79.40	90.15	78.45	-57.35	-38.88 %	8	31	4/26/2024
890.00	80.50	82.30	81.07	81.40	-59.88	-42.48 %	234	115	4/26/2024
895.00	83.60	85.60	88.78	84.60	-76.43	-46.26 %	7	37	4/26/2024
900.00	87.00	88.60	87.01	87.80	-46.67	-34.91 %	92	228	4/26/2024
905.00	90.00	92.10	91.80	91.05	-47.00	-33.86 %	12	30	4/26/2024

SMCI Super Micro Computer Inc