Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $29.16 as of 2/4/2025 10:24:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 10.75 | 12.85 | 11.75 | % | 2 | 0 | 1.66 | 0.91 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:10 PM EST | |
| 19.00 | 10.05 | 12.05 | % | 0 | 0 | 1.23 | 0.89 | 0.02 | -0.05 | 2/4/2025 4:00:10 PM EST | |||
| 20.00 | 9.80 | 10.25 | 9.70 | +1.11 | +12.93% | 12 | 458 | 1.51 | 0.87 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 21.00 | 8.40 | 10.45 | 9.50 | 0.00 | 0.00% | 0 | 4 | 1.60 | 0.85 | 0.02 | -0.06 | 1/27/2025 | 2/4/2025 4:00:10 PM EST |
| 22.00 | 8.25 | 9.60 | 8.65 | +1.55 | +21.84% | 2 | 28 | 1.72 | 0.82 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 23.00 | 6.90 | 8.55 | 7.50 | +0.97 | +14.86% | 3 | 6 | 1.45 | 0.79 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 24.00 | 7.10 | 8.35 | 6.30 | +0.35 | +5.89% | 1 | 30 | 1.76 | 0.76 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 25.00 | 5.75 | 7.00 | 6.44 | +1.34 | +26.28% | 55 | 236 | 1.59 | 0.73 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 26.00 | 5.55 | 6.10 | 5.87 | +1.27 | +27.61% | 101 | 224 | 1.42 | 0.69 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 27.00 | 5.40 | 5.55 | 5.50 | +1.15 | +26.44% | 47 | 406 | 1.50 | 0.66 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 28.00 | 3.85 | 5.05 | 5.04 | +1.26 | +33.34% | 167 | 947 | 1.50 | 0.62 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 29.00 | 4.45 | 4.60 | 4.45 | +1.05 | +30.89% | 214 | 1,171 | 1.48 | 0.58 | 0.04 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 30.00 | 4.00 | 4.15 | 4.09 | +1.06 | +34.99% | 1,328 | 2,646 | 1.48 | 0.55 | 0.04 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 31.00 | 3.65 | 3.75 | 3.60 | +0.88 | +32.36% | 124 | 951 | 1.48 | 0.52 | 0.04 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 32.00 | 2.78 | 3.40 | 3.37 | +0.87 | +34.80% | 257 | 1,155 | 1.48 | 0.48 | 0.04 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 33.00 | 2.93 | 3.10 | 3.04 | +0.74 | +32.18% | 527 | 3,863 | 1.48 | 0.45 | 0.04 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 34.00 | 2.65 | 3.00 | 2.80 | +0.81 | +40.71% | 107 | 1,027 | 1.48 | 0.42 | 0.04 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 35.00 | 2.45 | 2.53 | 2.50 | +0.70 | +38.89% | 466 | 2,995 | 1.48 | 0.39 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 36.00 | 2.20 | 2.40 | 2.24 | +0.53 | +31.00% | 187 | 427 | 1.50 | 0.36 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 37.00 | 1.71 | 2.19 | 2.06 | +0.56 | +37.34% | 177 | 1,048 | 1.48 | 0.34 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 38.00 | 1.49 | 2.24 | 1.79 | +0.40 | +28.78% | 146 | 742 | 1.50 | 0.31 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 39.00 | 1.38 | 1.74 | 1.65 | +0.37 | +28.91% | 117 | 635 | 1.50 | 0.29 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 40.00 | 1.41 | 1.75 | 1.56 | +0.50 | +47.17% | 876 | 6,950 | 1.50 | 0.27 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 41.00 | 1.32 | 1.50 | 1.41 | +0.41 | +41.00% | 56 | 1,207 | 1.51 | 0.25 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 42.00 | 1.25 | 1.34 | 1.29 | +0.32 | +32.99% | 437 | 1,418 | 1.53 | 0.23 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 43.00 | 1.11 | 1.80 | 1.19 | +0.33 | +38.38% | 252 | 264 | 1.52 | 0.21 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 44.00 | 0.75 | 1.10 | 1.10 | +0.32 | +41.03% | 76 | 293 | 1.53 | 0.20 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 45.00 | 0.60 | 1.00 | 1.01 | +0.31 | +44.29% | 302 | 4,025 | 1.52 | 0.18 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 50.00 | 0.56 | 0.66 | 0.65 | +0.19 | +41.31% | 539 | 5,692 | 1.55 | 0.13 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.59 | 0.67 | 0.61 | -0.11 | -15.28% | 3,487 | 140 | 1.67 | -0.09 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 19.00 | 0.73 | 0.80 | 0.75 | -0.23 | -23.47% | 110 | 57 | 1.63 | -0.11 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 20.00 | 0.91 | 0.98 | 0.92 | -0.30 | -24.59% | 153 | 4,039 | 1.61 | -0.13 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 21.00 | 1.06 | 1.75 | 1.25 | -0.14 | -10.08% | 21 | 725 | 1.57 | -0.15 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 22.00 | 1.34 | 1.44 | 1.42 | -0.34 | -19.32% | 154 | 636 | 1.55 | -0.18 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 23.00 | 1.59 | 1.72 | 1.73 | -0.32 | -15.61% | 28 | 427 | 1.53 | -0.21 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 24.00 | 1.97 | 2.04 | 2.04 | -0.37 | -15.36% | 166 | 446 | 1.52 | -0.24 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 25.00 | 2.35 | 2.45 | 2.35 | -0.75 | -24.20% | 205 | 1,385 | 1.51 | -0.27 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 26.00 | 2.69 | 2.82 | 2.77 | -0.58 | -17.32% | 319 | 1,216 | 1.49 | -0.31 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 27.00 | 3.15 | 3.25 | 3.30 | -0.80 | -19.52% | 317 | 658 | 1.48 | -0.34 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 28.00 | 3.65 | 3.75 | 3.78 | -0.62 | -14.10% | 71 | 434 | 1.48 | -0.38 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 29.00 | 4.20 | 4.30 | 4.27 | -0.88 | -17.09% | 43 | 366 | 1.48 | -0.42 | 0.04 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 30.00 | 4.75 | 4.85 | 4.87 | -0.78 | -13.81% | 32 | 968 | 1.47 | -0.45 | 0.04 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 31.00 | 5.35 | 6.00 | 5.48 | -1.06 | -16.21% | 14 | 267 | 1.46 | -0.48 | 0.04 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 32.00 | 6.00 | 6.65 | 6.00 | -1.21 | -16.79% | 22 | 349 | 1.46 | -0.52 | 0.04 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 33.00 | 6.70 | 6.80 | 7.15 | -1.73 | -19.49% | 14 | 353 | 1.47 | -0.55 | 0.04 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 34.00 | 7.40 | 7.50 | 7.51 | -1.17 | -13.48% | 15 | 284 | 1.47 | -0.58 | 0.04 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 35.00 | 8.15 | 8.25 | 8.20 | -1.30 | -13.69% | 1 | 315 | 1.47 | -0.61 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 36.00 | 8.90 | 9.80 | 9.15 | -1.15 | -11.17% | 16 | 153 | 1.47 | -0.64 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 37.00 | 8.50 | 10.55 | 10.26 | -0.94 | -8.40% | 10 | 217 | 1.47 | -0.66 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 38.00 | 10.50 | 11.50 | 10.68 | -1.24 | -10.41% | 1 | 197 | 1.48 | -0.69 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 39.00 | 10.70 | 12.85 | 12.67 | 0.00 | 0.00% | 0 | 60 | 1.38 | -0.71 | 0.03 | -0.08 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 40.00 | 11.15 | 13.20 | 12.48 | -1.21 | -8.84% | 1 | 253 | 1.48 | -0.73 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 41.00 | 12.40 | 14.90 | 12.70 | 0.00 | 0.00% | 0 | 116 | 1.73 | -0.75 | 0.03 | -0.08 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 42.00 | 13.20 | 15.45 | 14.75 | 0.00 | 0.00% | 0 | 48 | 1.35 | -0.77 | 0.03 | -0.07 | 1/30/2025 | 2/4/2025 4:00:10 PM EST |
| 43.00 | 14.10 | 16.15 | 15.17 | 0.00 | 0.00% | 0 | 17 | 1.28 | -0.79 | 0.03 | -0.07 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 44.00 | 14.95 | 17.00 | 16.99 | 0.00 | 0.00% | 0 | 3 | 1.30 | -0.80 | 0.02 | -0.07 | 1/28/2025 | 2/4/2025 4:00:10 PM EST |
| 45.00 | 15.65 | 17.85 | 16.65 | -2.72 | -14.05% | 14 | 116 | 1.25 | -0.82 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 50.00 | 20.25 | 22.30 | 17.42 | 0.00 | 0.00% | 0 | 12 | 1.51 | -0.87 | 0.02 | -0.05 | 1/24/2025 | 2/4/2025 4:00:10 PM EST |