Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $25.80 as of 11/20/2024 8:43:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 22.35 | 26.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 2.00 | 21.20 | 25.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 3.00 | 21.80 | 23.25 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 4.00 | 20.20 | 23.30 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 5.00 | 19.40 | 21.30 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 6.00 | 18.25 | 20.70 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 7.00 | 17.65 | 19.80 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 8.00 | 17.05 | 18.85 | 20.50 | 0.00 | 0.00% | 0 | 18 | 2.87 | 0.99 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 9.00 | 15.05 | 18.00 | % | 0 | 0 | 2.83 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 10.00 | 14.50 | 16.65 | 18.60 | 0.00 | 0.00% | 0 | 33 | 2.52 | 0.97 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 11.00 | 13.85 | 15.65 | 15.80 | -0.15 | -0.94% | 2 | 13 | 2.20 | 0.96 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 12.00 | 13.25 | 14.80 | % | 0 | 0 | 2.27 | 0.96 | 0.01 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 13.00 | 12.40 | 13.85 | 8.07 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.94 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 14.00 | 10.95 | 13.65 | 12.25 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.93 | 0.01 | -0.03 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 15.00 | 10.80 | 13.05 | 12.50 | -0.82 | -6.16% | 1 | 30 | 1.28 | 0.92 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 16.00 | 9.85 | 11.85 | 11.75 | -0.05 | -0.43% | 1 | 5 | 1.58 | 0.90 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 17.00 | 9.05 | 11.00 | 10.70 | -1.33 | -11.06% | 4 | 31 | 1.56 | 0.87 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 18.00 | 8.10 | 10.30 | 9.20 | -0.90 | -8.92% | 6 | 142 | 1.49 | 0.85 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 19.00 | 7.55 | 9.80 | 8.15 | -2.45 | -23.12% | 4 | 96 | 1.58 | 0.82 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 20.00 | 7.25 | 8.30 | 7.50 | -2.50 | -25.00% | 81 | 305 | 1.46 | 0.79 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 21.00 | 6.40 | 7.60 | 7.00 | -2.00 | -22.23% | 2 | 96 | 1.39 | 0.76 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 22.00 | 6.30 | 7.15 | 6.40 | -2.20 | -25.59% | 19 | 590 | 1.53 | 0.72 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 23.00 | 5.80 | 6.65 | 5.47 | -2.46 | -31.03% | 33 | 203 | 1.45 | 0.69 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 24.00 | 4.75 | 5.90 | 5.22 | -1.53 | -22.67% | 29 | 190 | 1.37 | 0.65 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 25.00 | 4.75 | 6.20 | 4.85 | -1.42 | -22.65% | 277 | 995 | 1.43 | 0.62 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 26.00 | 4.35 | 4.60 | 4.45 | -1.75 | -28.23% | 189 | 87 | 1.38 | 0.58 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 27.00 | 3.80 | 4.25 | 4.01 | -1.24 | -23.62% | 196 | 821 | 1.37 | 0.55 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 28.00 | 3.55 | 5.00 | 3.65 | -1.35 | -27.00% | 279 | 508 | 1.41 | 0.52 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 29.00 | 3.10 | 3.80 | 3.35 | -1.25 | -27.18% | 148 | 267 | 1.40 | 0.48 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 30.00 | 2.90 | 3.30 | 3.10 | -1.10 | -26.19% | 652 | 1,078 | 1.38 | 0.46 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 31.00 | 2.50 | 3.40 | 2.89 | -0.91 | -23.95% | 88 | 271 | 1.43 | 0.43 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 32.00 | 2.29 | 3.00 | 2.58 | -0.87 | -25.22% | 261 | 303 | 1.43 | 0.40 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 33.00 | 1.90 | 2.80 | 2.31 | -0.86 | -27.13% | 206 | 160 | 1.39 | 0.38 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 34.00 | 1.92 | 2.50 | 2.20 | -0.70 | -24.14% | 24 | 91 | 1.41 | 0.36 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 35.00 | 1.90 | 2.00 | 1.90 | -0.74 | -28.03% | 674 | 731 | 1.39 | 0.34 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 36.00 | 1.61 | 1.92 | 1.73 | -0.72 | -29.39% | 147 | 64 | 1.39 | 0.32 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 37.00 | 1.48 | 1.81 | 1.60 | -0.60 | -27.28% | 421 | 2,194 | 1.40 | 0.31 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 38.00 | 1.35 | 1.55 | 1.41 | % | 113 | 0 | 1.39 | 0.29 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 39.00 | 1.36 | 2.37 | % | 0 | 0 | 1.59 | 0.28 | 0.03 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 40.00 | 1.20 | 1.37 | 1.26 | % | 603 | 0 | 1.42 | 0.27 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 41.00 | 0.04 | 2.95 | 0.94 | % | 21 | 0 | 1.75 | 0.25 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 42.00 | 0.29 | 1.65 | % | 0 | 0 | 1.69 | 0.23 | 0.02 | -0.05 | 11/20/2024 3:59:52 PM EST | |||
| 43.00 | 0.00 | 2.60 | % | 0 | 0 | 1.63 | 0.22 | 0.02 | -0.05 | 11/20/2024 3:59:52 PM EST | |||
| 44.00 | 0.00 | 2.85 | % | 0 | 0 | 1.70 | 0.21 | 0.02 | -0.05 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 892 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 2.00 | 0.00 | 1.24 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 3.00 | 0.00 | 1.25 | % | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 4.00 | 0.00 | 1.28 | % | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 1.33 | 0.30 | 0.00 | 0.00% | 0 | 1 | 5.11 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 6.00 | 0.00 | 1.39 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 7.00 | 0.05 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 16 | 2.43 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 8.00 | 0.00 | 1.54 | 0.86 | 0.00 | 0.00% | 0 | 14 | 3.85 | -0.01 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 9.00 | 0.00 | 0.76 | 0.76 | 0.00 | 0.00% | 0 | 422 | 2.85 | -0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 10.00 | 0.01 | 0.36 | 0.17 | 0.00 | 0.00% | 0 | 133 | 1.71 | -0.03 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 11.00 | 0.17 | 0.35 | 0.30 | +0.08 | +36.37% | 22 | 352 | 1.76 | -0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 12.00 | 0.22 | 0.35 | 0.24 | -0.02 | -7.70% | 3 | 114 | 1.64 | -0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 13.00 | 0.12 | 0.48 | 0.39 | +0.08 | +25.81% | 63 | 152 | 1.52 | -0.06 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 14.00 | 0.20 | 2.01 | 0.45 | +0.06 | +15.39% | 2 | 423 | 2.15 | -0.07 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 15.00 | 0.35 | 1.14 | 0.66 | +0.17 | +34.70% | 73 | 331 | 1.60 | -0.08 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 16.00 | 0.53 | 1.19 | 0.79 | +0.18 | +29.51% | 27 | 32 | 1.55 | -0.10 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 17.00 | 0.27 | 1.44 | 1.10 | +0.34 | +44.74% | 137 | 276 | 1.39 | -0.13 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 18.00 | 1.15 | 1.45 | 1.28 | +0.29 | +29.30% | 94 | 302 | 1.50 | -0.15 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 19.00 | 0.86 | 1.80 | 1.46 | +0.40 | +37.74% | 17 | 176 | 1.37 | -0.18 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 20.00 | 1.54 | 2.08 | 1.86 | +0.56 | +43.08% | 149 | 622 | 1.43 | -0.21 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 21.00 | 1.80 | 3.15 | 2.20 | +0.62 | +39.25% | 25 | 140 | 1.54 | -0.24 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 22.00 | 1.27 | 3.20 | 2.25 | +0.24 | +11.94% | 131 | 325 | 1.49 | -0.28 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 23.00 | 2.24 | 3.60 | 2.62 | +0.32 | +13.92% | 26 | 78 | 1.37 | -0.31 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 24.00 | 3.40 | 3.95 | 3.40 | +0.83 | +32.30% | 55 | 138 | 1.39 | -0.35 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 25.00 | 3.45 | 4.20 | 3.80 | +0.85 | +28.82% | 157 | 966 | 1.34 | -0.38 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 26.00 | 4.45 | 5.00 | 4.64 | +1.10 | +31.08% | 100 | 129 | 1.44 | -0.42 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 27.00 | 4.60 | 5.70 | 5.50 | +1.45 | +35.81% | 89 | 124 | 1.39 | -0.45 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 28.00 | 4.40 | 6.00 | 5.60 | +1.30 | +30.24% | 10 | 125 | 1.34 | -0.48 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 29.00 | 5.70 | 7.20 | 6.75 | +1.78 | +35.82% | 6 | 44 | 1.38 | -0.52 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 30.00 | 6.50 | 7.85 | 7.21 | +1.41 | +24.31% | 33 | 26 | 1.39 | -0.54 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 31.00 | 7.15 | 8.75 | 6.00 | 0.00 | 0.00% | 0 | 32 | 1.41 | -0.57 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 32.00 | 7.50 | 9.30 | % | 0 | 0 | 1.30 | -0.60 | 0.03 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 33.00 | 8.65 | 10.15 | 7.55 | 0.00 | 0.00% | 0 | 20 | 1.38 | -0.62 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 34.00 | 9.40 | 10.85 | % | 0 | 0 | 1.37 | -0.64 | 0.03 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 35.00 | 9.80 | 11.85 | 10.05 | +0.65 | +6.92% | 1 | 23 | 1.30 | -0.66 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 36.00 | 10.50 | 12.80 | 11.25 | +1.35 | +13.64% | 10 | 40 | 1.45 | -0.68 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 37.00 | 10.80 | 13.60 | 19.92 | 0.00 | 0.00% | 0 | 71 | 1.40 | -0.69 | 0.03 | -0.06 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 38.00 | 12.55 | 14.50 | % | 0 | 0 | 1.36 | -0.71 | 0.03 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 39.00 | 13.60 | 15.40 | % | 0 | 0 | 1.70 | -0.72 | 0.03 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 40.00 | 13.60 | 16.50 | % | 0 | 0 | 1.22 | -0.73 | 0.03 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 41.00 | 15.20 | 17.45 | % | 0 | 0 | 1.38 | -0.75 | 0.02 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 42.00 | 16.05 | 18.20 | % | 0 | 0 | 1.39 | -0.77 | 0.02 | -0.05 | 11/20/2024 3:59:52 PM EST | |||
| 43.00 | 17.10 | 19.00 | % | 0 | 0 | 1.72 | -0.78 | 0.02 | -0.05 | 11/20/2024 3:59:52 PM EST | |||
| 44.00 | 18.05 | 20.10 | % | 0 | 0 | 1.61 | -0.79 | 0.02 | -0.05 | 11/20/2024 3:59:52 PM EST |