Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $33.17 as of 1/22/2025 8:04:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.50 | 13.95 | 13.20 | 0.00 | 0.00% | 0 | 47 | 1.31 | 0.91 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 21.00 | 11.80 | 12.75 | % | 0 | 0 | 1.23 | 0.89 | 0.01 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 22.00 | 10.50 | 12.95 | % | 0 | 0 | 1.05 | 0.88 | 0.02 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 23.00 | 9.35 | 11.75 | 9.70 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.86 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 24.00 | 8.40 | 10.40 | 9.80 | 0.00 | 0.00% | 0 | 21 | 1.01 | 0.83 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 25.00 | 7.60 | 9.95 | 9.20 | 0.00 | 0.00% | 0 | 21 | 1.07 | 0.81 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 26.00 | 7.40 | 9.75 | 8.80 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.78 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 27.00 | 6.80 | 9.20 | 8.15 | 0.00 | 0.00% | 0 | 18 | 1.25 | 0.75 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 28.00 | 7.10 | 8.55 | 6.36 | 0.00 | 0.00% | 0 | 12 | 1.36 | 0.72 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 29.00 | 6.00 | 6.85 | 6.75 | 0.00 | 0.00% | 0 | 19 | 1.12 | 0.69 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 30.00 | 6.05 | 6.20 | 6.16 | 0.00 | 0.00% | 0 | 379 | 1.20 | 0.66 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 31.00 | 4.40 | 7.25 | 5.64 | 0.00 | 0.00% | 0 | 326 | 1.19 | 0.63 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 32.00 | 5.05 | 6.55 | 4.95 | 0.00 | 0.00% | 0 | 676 | 1.18 | 0.59 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 33.00 | 4.65 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 560 | 1.18 | 0.56 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 34.00 | 3.45 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 231 | 1.18 | 0.53 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 35.00 | 3.70 | 4.05 | 3.80 | 0.00 | 0.00% | 0 | 885 | 1.19 | 0.50 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 36.00 | 2.82 | 3.70 | 3.55 | 0.00 | 0.00% | 0 | 241 | 1.18 | 0.47 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 37.00 | 2.75 | 3.40 | 3.25 | 0.00 | 0.00% | 0 | 347 | 1.18 | 0.45 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 38.00 | 3.00 | 4.60 | 2.93 | 0.00 | 0.00% | 0 | 346 | 1.19 | 0.42 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 39.00 | 2.46 | 2.93 | 2.80 | 0.00 | 0.00% | 0 | 470 | 1.20 | 0.39 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 40.00 | 2.28 | 2.65 | 2.57 | 0.00 | 0.00% | 0 | 2,476 | 1.20 | 0.37 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 41.00 | 2.20 | 2.48 | 2.37 | 0.00 | 0.00% | 0 | 1,149 | 1.19 | 0.35 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 42.00 | 2.05 | 2.30 | 2.19 | 0.00 | 0.00% | 0 | 245 | 1.19 | 0.33 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 43.00 | 1.85 | 2.06 | 1.88 | 0.00 | 0.00% | 0 | 178 | 1.21 | 0.30 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 44.00 | 1.68 | 1.93 | 1.86 | 0.00 | 0.00% | 0 | 113 | 1.20 | 0.29 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 1.56 | 1.73 | 1.71 | 0.00 | 0.00% | 0 | 1,358 | 1.22 | 0.27 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 0.73 | 1.18 | 1.18 | 0.00 | 0.00% | 0 | 2,018 | 1.24 | 0.19 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.60 | 0.72 | 0.72 | 0.00 | 0.00% | 0 | 3,244 | 1.32 | -0.09 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 21.00 | 0.78 | 1.05 | 0.82 | 0.00 | 0.00% | 0 | 57 | 1.31 | -0.11 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 22.00 | 0.86 | 1.00 | 0.96 | 0.00 | 0.00% | 0 | 235 | 1.26 | -0.12 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 23.00 | 1.07 | 1.27 | 1.10 | 0.00 | 0.00% | 0 | 83 | 1.26 | -0.14 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 24.00 | 1.29 | 1.50 | 1.42 | 0.00 | 0.00% | 0 | 117 | 1.23 | -0.17 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 25.00 | 1.30 | 1.90 | 1.76 | 0.00 | 0.00% | 0 | 376 | 1.23 | -0.19 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 26.00 | 1.60 | 2.08 | 1.98 | 0.00 | 0.00% | 0 | 1,083 | 1.21 | -0.22 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 27.00 | 1.92 | 2.39 | 2.45 | 0.00 | 0.00% | 0 | 120 | 1.20 | -0.25 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 28.00 | 2.41 | 2.77 | 2.80 | 0.00 | 0.00% | 0 | 110 | 1.20 | -0.28 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 29.00 | 2.94 | 3.25 | 3.02 | 0.00 | 0.00% | 0 | 68 | 1.17 | -0.31 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 30.00 | 3.45 | 3.70 | 3.45 | 0.00 | 0.00% | 0 | 434 | 1.18 | -0.34 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 31.00 | 3.95 | 4.10 | 4.48 | 0.00 | 0.00% | 0 | 161 | 1.18 | -0.37 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 32.00 | 3.00 | 4.60 | 4.52 | 0.00 | 0.00% | 0 | 310 | 1.17 | -0.41 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 33.00 | 5.05 | 6.65 | 5.15 | 0.00 | 0.00% | 0 | 72 | 1.18 | -0.44 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 34.00 | 5.65 | 5.85 | 6.10 | 0.00 | 0.00% | 0 | 130 | 1.17 | -0.47 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 35.00 | 6.20 | 7.95 | 6.25 | 0.00 | 0.00% | 0 | 86 | 1.17 | -0.50 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 36.00 | 6.90 | 8.45 | 6.90 | 0.00 | 0.00% | 0 | 53 | 1.17 | -0.53 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 37.00 | 7.65 | 7.95 | 7.85 | 0.00 | 0.00% | 0 | 134 | 1.17 | -0.55 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 38.00 | 8.35 | 8.65 | 9.32 | 0.00 | 0.00% | 0 | 79 | 1.18 | -0.58 | 0.03 | -0.07 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 39.00 | 8.95 | 9.40 | 9.15 | 0.00 | 0.00% | 0 | 16 | 1.18 | -0.61 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 40.00 | 8.40 | 11.30 | 10.22 | 0.00 | 0.00% | 0 | 22 | 1.18 | -0.63 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 41.00 | 9.20 | 10.95 | 11.45 | 0.00 | 0.00% | 0 | 12 | 1.19 | -0.65 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 42.00 | 11.35 | 13.25 | 11.71 | 0.00 | 0.00% | 0 | 35 | 1.18 | -0.67 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 43.00 | 11.25 | 12.65 | 12.47 | 0.00 | 0.00% | 0 | 12 | 1.08 | -0.70 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 44.00 | 12.05 | 13.90 | 12.97 | 0.00 | 0.00% | 0 | 2 | 1.11 | -0.71 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 13.20 | 14.80 | 13.76 | 0.00 | 0.00% | 0 | 80 | 1.17 | -0.73 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 18.20 | 19.15 | 19.30 | 0.00 | 0.00% | 0 | 11 | 1.20 | -0.81 | 0.02 | -0.05 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |