Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $47.80 as of 10/22/2024 1:35:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.20 | 21.40 | 21.20 | % | 20 | 0 | 1.06 | 0.97 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 12:58:27 PM EST | |
| 30.00 | 16.40 | 16.70 | 18.42 | 0.00 | 0.00% | 0 | 14 | 1.04 | 0.92 | 0.01 | -0.03 | 10/17/2024 | 10/22/2024 12:58:27 PM EST |
| 34.00 | 12.80 | 13.20 | % | 0 | 0 | 0.97 | 0.86 | 0.02 | -0.05 | 10/22/2024 12:58:27 PM EST | |||
| 35.00 | 12.20 | 12.40 | 15.42 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.84 | 0.02 | -0.05 | 10/16/2024 | 10/22/2024 12:58:27 PM EST |
| 36.00 | 11.40 | 11.60 | 13.80 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.82 | 0.02 | -0.05 | 10/17/2024 | 10/22/2024 12:58:27 PM EST |
| 37.00 | 10.70 | 10.90 | 12.40 | 0.00 | 0.00% | 0 | 28 | 0.95 | 0.80 | 0.02 | -0.06 | 10/17/2024 | 10/22/2024 12:58:27 PM EST |
| 38.00 | 10.00 | 10.20 | 10.10 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.78 | 0.02 | -0.06 | 10/10/2024 | 10/22/2024 12:58:27 PM EST |
| 39.00 | 9.30 | 9.50 | 10.74 | 0.00 | 0.00% | 0 | 87 | 0.93 | 0.75 | 0.02 | -0.06 | 10/21/2024 | 10/22/2024 12:58:27 PM EST |
| 40.00 | 8.60 | 8.80 | 8.60 | -2.20 | -20.37% | 1 | 12 | 0.92 | 0.72 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 41.00 | 8.00 | 8.20 | 7.60 | -1.87 | -19.75% | 6 | 10 | 0.92 | 0.69 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 42.00 | 7.40 | 7.60 | 7.00 | -1.87 | -21.09% | 1 | 14 | 0.91 | 0.67 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 43.00 | 6.80 | 7.00 | 9.52 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.64 | 0.03 | -0.07 | 10/16/2024 | 10/22/2024 12:58:27 PM EST |
| 44.00 | 6.30 | 6.50 | 6.20 | -1.40 | -18.43% | 3 | 3 | 0.91 | 0.61 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 45.00 | 5.80 | 6.00 | 5.80 | -1.30 | -18.31% | 236 | 259 | 0.91 | 0.58 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 46.00 | 5.30 | 5.50 | 5.40 | -1.03 | -16.02% | 161 | 57 | 0.90 | 0.55 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 47.00 | 4.90 | 5.00 | 4.95 | -1.16 | -18.99% | 322 | 110 | 0.90 | 0.52 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 48.00 | 4.50 | 4.60 | 4.25 | -1.25 | -22.73% | 208 | 226 | 0.90 | 0.49 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 49.00 | 4.10 | 4.20 | 4.06 | -0.92 | -18.48% | 139 | 336 | 0.90 | 0.46 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 50.00 | 3.70 | 3.90 | 3.79 | -1.01 | -21.05% | 358 | 563 | 0.90 | 0.43 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 51.00 | 3.40 | 3.60 | 3.25 | -1.32 | -28.89% | 31 | 90 | 0.90 | 0.41 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 52.00 | 3.10 | 3.20 | 3.02 | -1.28 | -29.77% | 12 | 249 | 0.90 | 0.38 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 53.00 | 2.80 | 2.95 | 2.70 | -1.07 | -28.39% | 18 | 131 | 0.90 | 0.36 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 54.00 | 2.55 | 2.65 | 2.60 | -0.70 | -21.22% | 15 | 33 | 0.90 | 0.33 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 55.00 | 2.35 | 2.45 | 2.30 | -0.80 | -25.81% | 415 | 1,866 | 0.90 | 0.31 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 56.00 | 2.10 | 2.20 | 2.12 | -0.81 | -27.65% | 17 | 121 | 0.90 | 0.29 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 57.00 | 1.90 | 2.00 | 1.80 | -0.85 | -32.08% | 2 | 183 | 0.90 | 0.27 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 58.00 | 1.75 | 1.85 | 1.95 | -0.49 | -20.09% | 4 | 149 | 0.90 | 0.25 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 59.00 | 1.55 | 1.70 | 1.52 | -0.63 | -29.31% | 1 | 38 | 0.90 | 0.23 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 60.00 | 1.40 | 1.50 | 1.38 | -0.67 | -32.69% | 62 | 694 | 0.90 | 0.21 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 65.00 | 0.85 | 0.95 | 0.88 | -0.37 | -29.60% | 56 | 186 | 0.91 | 0.14 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 70.00 | 0.50 | 0.60 | 0.60 | -0.25 | -29.42% | 95 | 578 | 0.92 | 0.10 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.20 | 0.25 | 0.23 | +0.02 | +9.53% | 2 | 24 | 1.11 | -0.03 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 30.00 | 0.50 | 0.60 | 0.55 | +0.10 | +22.23% | 29 | 62 | 1.02 | -0.08 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 34.00 | 1.05 | 1.15 | 1.13 | +0.34 | +43.04% | 22 | 59 | 0.97 | -0.14 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 35.00 | 1.25 | 1.30 | 1.25 | +0.33 | +35.87% | 69 | 114 | 0.96 | -0.16 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 36.00 | 1.45 | 1.55 | 1.55 | +0.44 | +39.64% | 10 | 45 | 0.95 | -0.18 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 37.00 | 1.70 | 1.75 | 1.73 | +0.50 | +40.65% | 1 | 78 | 0.94 | -0.20 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 38.00 | 1.95 | 2.05 | 2.07 | +0.29 | +16.30% | 14 | 134 | 0.94 | -0.22 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 39.00 | 2.25 | 2.35 | 2.40 | +0.66 | +37.94% | 63 | 58 | 0.93 | -0.25 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 40.00 | 2.60 | 2.70 | 2.72 | +0.72 | +36.00% | 36 | 190 | 0.92 | -0.28 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 41.00 | 2.95 | 3.10 | 3.13 | +0.63 | +25.20% | 7 | 38 | 0.92 | -0.31 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 42.00 | 3.30 | 3.50 | 3.41 | +0.81 | +31.16% | 20 | 80 | 0.92 | -0.33 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 43.00 | 3.70 | 3.90 | 3.90 | +0.92 | +30.88% | 72 | 32 | 0.92 | -0.36 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 44.00 | 4.20 | 4.40 | 3.80 | +0.30 | +8.58% | 6 | 860 | 0.91 | -0.39 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 45.00 | 4.70 | 4.80 | 4.80 | +0.80 | +20.00% | 83 | 134 | 0.90 | -0.42 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 46.00 | 5.20 | 5.40 | 5.60 | +1.09 | +24.17% | 3 | 68 | 0.91 | -0.45 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 47.00 | 5.80 | 5.90 | 6.10 | +1.35 | +28.43% | 23 | 249 | 0.91 | -0.48 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 48.00 | 6.40 | 6.50 | 6.42 | +1.12 | +21.14% | 108 | 199 | 0.90 | -0.51 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 49.00 | 7.00 | 7.10 | 5.65 | 0.00 | 0.00% | 0 | 65 | 0.91 | -0.54 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 12:58:27 PM EST |
| 50.00 | 7.60 | 7.80 | 7.10 | +0.57 | +8.73% | 25 | 74 | 0.90 | -0.57 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 51.00 | 8.30 | 8.40 | 7.80 | 0.00 | 0.00% | 0 | 24 | 0.91 | -0.59 | 0.03 | -0.07 | 10/17/2024 | 10/22/2024 12:58:27 PM EST |
| 52.00 | 9.00 | 9.10 | 7.27 | 0.00 | 0.00% | 0 | 9 | 0.90 | -0.62 | 0.03 | -0.07 | 10/16/2024 | 10/22/2024 12:58:27 PM EST |
| 53.00 | 9.70 | 9.90 | % | 0 | 0 | 0.90 | -0.64 | 0.03 | -0.07 | 10/22/2024 12:58:27 PM EST | |||
| 54.00 | 10.40 | 10.60 | 9.63 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.67 | 0.03 | -0.07 | 10/15/2024 | 10/22/2024 12:58:27 PM EST |
| 55.00 | 11.20 | 11.40 | 11.70 | +1.30 | +12.50% | 1 | 1 | 0.90 | -0.69 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 56.00 | 12.00 | 12.20 | 10.80 | 0.00 | 0.00% | 0 | 8 | 0.89 | -0.71 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:27 PM EST |
| 57.00 | 12.80 | 13.00 | 12.00 | 0.00 | 0.00% | 0 | 10 | 0.91 | -0.73 | 0.03 | -0.06 | 10/15/2024 | 10/22/2024 12:58:27 PM EST |
| 58.00 | 13.60 | 13.80 | 14.00 | +0.90 | +6.87% | 9 | 5 | 0.90 | -0.75 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 59.00 | 14.40 | 14.60 | % | 0 | 0 | 0.89 | -0.77 | 0.02 | -0.05 | 10/22/2024 12:58:27 PM EST | |||
| 60.00 | 15.30 | 15.50 | % | 0 | 0 | 0.90 | -0.79 | 0.02 | -0.05 | 10/22/2024 12:58:27 PM EST | |||
| 65.00 | 19.70 | 19.90 | 16.90 | 0.00 | 0.00% | 0 | 100 | 0.92 | -0.86 | 0.02 | -0.04 | 10/16/2024 | 10/22/2024 12:58:27 PM EST |
| 70.00 | 24.10 | 24.60 | % | 0 | 0 | 0.87 | -0.90 | 0.01 | -0.03 | 10/22/2024 12:58:27 PM EST |