Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $33.17 as of 1/22/2025 9:21:56 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 17.30 | 17.65 | % | 0 | 0 | 2.07 | 0.98 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 17.00 | 16.25 | 16.65 | 14.55 | 0.00 | 0.00% | 0 | 2 | 1.92 | 0.98 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 18.00 | 15.30 | 15.75 | % | 0 | 0 | 1.92 | 0.97 | 0.01 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 19.00 | 14.35 | 14.85 | 18.10 | 0.00 | 0.00% | 0 | 2 | 1.83 | 0.96 | 0.01 | -0.03 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 20.00 | 13.45 | 13.65 | 11.58 | 0.00 | 0.00% | 0 | 56 | 1.40 | 0.95 | 0.01 | -0.03 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 21.00 | 12.55 | 12.75 | 10.35 | 0.00 | 0.00% | 0 | 6 | 1.41 | 0.94 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 22.00 | 11.55 | 11.80 | 10.75 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.93 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 22.50 | 11.00 | 11.40 | % | 0 | 0 | 1.37 | 0.92 | 0.02 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 23.00 | 10.60 | 10.95 | 9.20 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.91 | 0.02 | -0.05 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 24.00 | 9.70 | 10.05 | 9.55 | +0.60 | +6.71% | 2 | 1 | 1.28 | 0.89 | 0.02 | -0.05 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 25.00 | 8.90 | 9.25 | 8.10 | 0.00 | 0.00% | 0 | 24 | 1.24 | 0.86 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 25.50 | 8.40 | 8.65 | % | 0 | 0 | 1.19 | 0.85 | 0.03 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 26.00 | 8.05 | 8.20 | 7.05 | 0.00 | 0.00% | 0 | 21 | 1.21 | 0.84 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 26.50 | 7.65 | 7.80 | 7.29 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.82 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 27.00 | 7.30 | 7.40 | 7.25 | +0.70 | +10.69% | 4 | 20 | 1.19 | 0.80 | 0.03 | -0.07 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 27.50 | 6.75 | 7.05 | 7.00 | +1.70 | +32.08% | 5 | 1 | 1.16 | 0.78 | 0.04 | -0.07 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 28.00 | 6.50 | 6.65 | 7.16 | +1.26 | +21.36% | 65 | 122 | 1.16 | 0.76 | 0.04 | -0.08 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 28.50 | 6.00 | 6.30 | % | 0 | 0 | 1.14 | 0.74 | 0.04 | -0.08 | 1/21/2025 3:59:57 PM EST | |||
| 29.00 | 5.80 | 5.95 | 6.09 | +1.09 | +21.80% | 1 | 26 | 1.17 | 0.72 | 0.04 | -0.08 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 29.50 | 5.35 | 5.60 | % | 0 | 0 | 1.17 | 0.70 | 0.04 | -0.08 | 1/21/2025 3:59:57 PM EST | |||
| 30.00 | 5.10 | 5.25 | 4.75 | +0.45 | +10.47% | 9 | 490 | 1.17 | 0.67 | 0.04 | -0.09 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 30.50 | 4.70 | 5.00 | 4.25 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.65 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 31.00 | 4.55 | 4.65 | 5.00 | +1.00 | +25.00% | 2 | 858 | 1.17 | 0.62 | 0.05 | -0.09 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 31.50 | 4.15 | 4.50 | 3.75 | 0.00 | 0.00% | 0 | 67 | 1.15 | 0.60 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 32.00 | 3.95 | 4.10 | 4.01 | +0.51 | +14.58% | 65 | 602 | 1.15 | 0.57 | 0.05 | -0.09 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 32.50 | 3.75 | 3.85 | 3.70 | +0.40 | +12.13% | 31 | 84 | 1.16 | 0.55 | 0.05 | -0.10 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 33.00 | 3.50 | 3.60 | 3.20 | +0.15 | +4.92% | 58 | 597 | 1.16 | 0.53 | 0.05 | -0.10 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 33.50 | 3.25 | 3.50 | 3.18 | +0.54 | +20.46% | 60 | 214 | 1.16 | 0.50 | 0.05 | -0.10 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 34.00 | 3.05 | 3.25 | 2.95 | +0.40 | +15.69% | 47 | 624 | 1.16 | 0.48 | 0.05 | -0.10 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 34.50 | 2.82 | 2.97 | 2.60 | +0.23 | +9.71% | 12 | 53 | 1.14 | 0.46 | 0.05 | -0.10 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 35.00 | 2.65 | 2.84 | 2.68 | +0.48 | +21.82% | 319 | 1,728 | 1.16 | 0.43 | 0.05 | -0.10 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 35.50 | 2.47 | 2.59 | 2.30 | +0.22 | +10.58% | 6 | 19 | 1.15 | 0.41 | 0.05 | -0.10 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 36.00 | 2.30 | 2.49 | 2.35 | +0.38 | +19.29% | 24 | 1,747 | 1.16 | 0.39 | 0.05 | -0.10 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 36.50 | 2.15 | 2.30 | 1.76 | 0.00 | 0.00% | 0 | 34 | 1.15 | 0.37 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 37.00 | 2.00 | 2.19 | 2.00 | +0.30 | +17.65% | 21 | 518 | 1.17 | 0.35 | 0.04 | -0.09 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 38.00 | 1.75 | 1.91 | 1.68 | +0.19 | +12.76% | 20 | 402 | 1.18 | 0.32 | 0.04 | -0.09 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 39.00 | 1.51 | 1.75 | 1.47 | +0.21 | +16.67% | 7 | 307 | 1.19 | 0.28 | 0.04 | -0.08 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 40.00 | 1.33 | 1.42 | 1.23 | +0.10 | +8.85% | 181 | 2,614 | 1.20 | 0.25 | 0.04 | -0.08 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 41.00 | 1.14 | 1.33 | 1.20 | +0.23 | +23.72% | 18 | 584 | 1.21 | 0.22 | 0.04 | -0.08 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 42.00 | 1.02 | 1.09 | 1.00 | +0.21 | +26.59% | 12 | 345 | 1.22 | 0.20 | 0.03 | -0.07 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 43.00 | 0.88 | 0.96 | 1.00 | +0.22 | +28.21% | 1 | 227 | 1.23 | 0.18 | 0.03 | -0.07 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 44.00 | 0.77 | 0.85 | 0.73 | +0.10 | +15.88% | 52 | 264 | 1.24 | 0.16 | 0.03 | -0.06 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 0.68 | 0.74 | 0.65 | +0.09 | +16.08% | 60 | 1,622 | 1.25 | 0.14 | 0.03 | -0.06 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 0.36 | 0.40 | 0.36 | +0.05 | +16.13% | 67 | 1,437 | 1.33 | 0.08 | 0.02 | -0.04 | 1/22/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.05 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 1,634 | 1.75 | -0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 17.00 | 0.06 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 45 | 1.66 | -0.02 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 18.00 | 0.11 | 0.17 | 0.20 | 0.00 | 0.00% | 0 | 416 | 1.58 | -0.03 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 19.00 | 0.14 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 138 | 1.51 | -0.04 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 20.00 | 0.15 | 0.22 | 0.21 | +0.01 | +5.00% | 1 | 870 | 1.46 | -0.05 | 0.01 | -0.03 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 21.00 | 0.20 | 0.28 | 0.33 | 0.00 | 0.00% | 0 | 95 | 1.39 | -0.06 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 22.00 | 0.27 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 777 | 1.34 | -0.07 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 22.50 | 0.30 | 0.33 | 0.37 | 0.00 | 0.00% | 0 | 26 | 1.32 | -0.08 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 23.00 | 0.34 | 0.37 | 0.40 | 0.00 | 0.00% | 0 | 155 | 1.31 | -0.09 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 24.00 | 0.43 | 0.46 | 0.52 | 0.00 | 0.00% | 0 | 123 | 1.26 | -0.11 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 25.00 | 0.54 | 0.58 | 0.53 | -0.17 | -24.29% | 6 | 1,815 | 1.23 | -0.14 | 0.02 | -0.06 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 25.50 | 0.61 | 0.72 | 0.73 | 0.00 | 0.00% | 0 | 9 | 1.23 | -0.15 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 26.00 | 0.70 | 0.74 | 0.90 | 0.00 | 0.00% | 0 | 369 | 1.21 | -0.16 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 26.50 | 0.79 | 0.83 | 0.97 | 0.00 | 0.00% | 0 | 4 | 1.20 | -0.18 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 27.00 | 0.89 | 0.93 | 0.94 | -0.09 | -8.74% | 2 | 632 | 1.19 | -0.20 | 0.03 | -0.07 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 27.50 | 1.00 | 1.12 | 1.18 | 0.00 | 0.00% | 0 | 3 | 1.16 | -0.22 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 28.00 | 1.10 | 1.21 | 1.16 | -0.29 | -20.00% | 5 | 328 | 1.17 | -0.24 | 0.04 | -0.08 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 28.50 | 1.23 | 1.34 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.26 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 29.00 | 1.39 | 1.51 | 1.39 | -0.24 | -14.73% | 5 | 737 | 1.17 | -0.28 | 0.04 | -0.08 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 29.50 | 1.55 | 1.67 | 1.70 | -0.19 | -10.06% | 1 | 8 | 1.16 | -0.30 | 0.04 | -0.08 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 30.00 | 1.73 | 1.90 | 1.92 | -0.08 | -4.00% | 9 | 1,888 | 1.16 | -0.33 | 0.04 | -0.09 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 30.50 | 1.89 | 2.01 | 2.11 | 0.00 | 0.00% | 0 | 2 | 1.15 | -0.35 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 31.00 | 2.11 | 2.27 | 2.35 | -0.09 | -3.69% | 6 | 696 | 1.15 | -0.38 | 0.05 | -0.09 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 31.50 | 2.32 | 2.52 | 3.15 | 0.00 | 0.00% | 0 | 8 | 1.15 | -0.40 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 32.00 | 2.55 | 2.73 | 2.56 | -0.37 | -12.63% | 5 | 408 | 1.15 | -0.43 | 0.05 | -0.09 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 32.50 | 2.79 | 2.96 | 2.94 | -0.31 | -9.54% | 27 | 43 | 1.15 | -0.45 | 0.05 | -0.10 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 33.00 | 3.05 | 3.15 | 3.15 | -0.35 | -10.00% | 15 | 180 | 1.16 | -0.47 | 0.05 | -0.10 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 33.50 | 3.35 | 3.45 | 3.35 | -0.56 | -14.33% | 5 | 2 | 1.15 | -0.50 | 0.05 | -0.10 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 34.00 | 3.60 | 3.75 | 3.50 | -0.90 | -20.46% | 2 | 129 | 1.16 | -0.52 | 0.05 | -0.10 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 34.50 | 3.90 | 4.05 | 3.90 | -0.50 | -11.37% | 1 | 2 | 1.15 | -0.54 | 0.05 | -0.10 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 35.00 | 4.25 | 4.35 | 3.90 | -0.90 | -18.75% | 1 | 434 | 1.16 | -0.57 | 0.05 | -0.10 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 35.50 | 4.55 | 4.65 | 5.40 | 0.00 | 0.00% | 0 | 2 | 1.16 | -0.59 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 36.00 | 4.90 | 5.05 | 5.60 | 0.00 | 0.00% | 0 | 247 | 1.19 | -0.61 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 36.50 | 5.20 | 5.35 | 5.90 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.63 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 37.00 | 5.60 | 5.70 | 6.18 | 0.00 | 0.00% | 0 | 120 | 1.17 | -0.65 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 38.00 | 6.30 | 6.45 | 7.14 | 0.00 | 0.00% | 0 | 294 | 1.16 | -0.68 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 39.00 | 7.05 | 7.20 | 7.30 | -0.33 | -4.33% | 5 | 33 | 1.20 | -0.72 | 0.04 | -0.08 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 40.00 | 7.80 | 8.05 | 8.55 | 0.00 | 0.00% | 0 | 256 | 1.18 | -0.75 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 41.00 | 8.60 | 8.90 | 10.14 | 0.00 | 0.00% | 0 | 119 | 1.19 | -0.78 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 42.00 | 9.40 | 9.70 | 10.55 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.80 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 43.00 | 10.35 | 10.60 | 12.60 | 0.00 | 0.00% | 0 | 6 | 1.24 | -0.82 | 0.03 | -0.07 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 44.00 | 11.20 | 11.50 | 13.31 | 0.00 | 0.00% | 0 | 6 | 1.25 | -0.84 | 0.03 | -0.06 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 12.10 | 12.50 | 13.80 | 0.00 | 0.00% | 0 | 62 | 1.21 | -0.86 | 0.03 | -0.06 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 16.80 | 17.25 | % | 0 | 0 | 1.30 | -0.92 | 0.02 | -0.04 | 1/21/2025 3:59:57 PM EST |