Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $29.82 as of 4/7/2025 11:36:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 12.40 | 14.70 | % | 0 | 0 | 2.06 | 0.94 | 0.01 | -0.03 | 4/7/2025 10:59:03 AM EST | |||
| 20.00 | 12.10 | 13.45 | % | 0 | 0 | 2.23 | 0.93 | 0.01 | -0.04 | 4/7/2025 10:59:03 AM EST | |||
| 21.00 | 10.70 | 12.50 | % | 0 | 0 | 1.99 | 0.92 | 0.01 | -0.04 | 4/7/2025 10:59:03 AM EST | |||
| 22.00 | 10.65 | 11.55 | % | 0 | 0 | 1.87 | 0.90 | 0.02 | -0.05 | 4/7/2025 10:59:03 AM EST | |||
| 23.00 | 9.95 | 10.65 | 7.68 | 0.00 | 0.00% | 0 | 3 | 1.65 | 0.88 | 0.02 | -0.06 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 24.00 | 9.25 | 10.30 | 6.45 | 0.00 | 0.00% | 0 | 7 | 1.72 | 0.86 | 0.02 | -0.06 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 25.00 | 8.45 | 9.05 | 8.73 | +2.68 | +44.30% | 8 | 40 | 1.49 | 0.83 | 0.02 | -0.07 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 26.00 | 7.65 | 8.20 | 5.50 | % | 1 | 0 | 1.43 | 0.81 | 0.03 | -0.07 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 27.00 | 7.00 | 7.25 | 7.15 | +2.55 | +55.44% | 195 | 38 | 1.46 | 0.78 | 0.03 | -0.08 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 28.00 | 6.15 | 6.75 | 6.00 | +1.85 | +44.58% | 42 | 49 | 1.40 | 0.74 | 0.03 | -0.08 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 29.00 | 5.55 | 5.90 | 5.60 | +1.65 | +41.78% | 99 | 230 | 1.30 | 0.71 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 30.00 | 4.95 | 5.30 | 4.70 | +1.35 | +40.30% | 228 | 3,250 | 1.28 | 0.67 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 31.00 | 4.40 | 4.60 | 4.50 | +1.70 | +60.72% | 124 | 118 | 1.26 | 0.62 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 32.00 | 3.85 | 4.05 | 3.62 | +1.26 | +53.39% | 133 | 448 | 1.23 | 0.58 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 33.00 | 3.35 | 3.55 | 3.10 | +1.07 | +52.71% | 164 | 196 | 1.21 | 0.53 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 34.00 | 2.88 | 3.10 | 2.90 | +1.33 | +84.72% | 146 | 425 | 1.21 | 0.49 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 35.00 | 2.48 | 2.66 | 2.50 | +1.02 | +68.92% | 156 | 1,427 | 1.20 | 0.45 | 0.05 | -0.09 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 36.00 | 2.11 | 2.26 | 2.23 | +1.00 | +81.31% | 216 | 703 | 1.17 | 0.40 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 37.00 | 1.78 | 1.97 | 1.83 | +0.83 | +83.00% | 124 | 600 | 1.15 | 0.36 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 38.00 | 1.50 | 1.67 | 1.60 | +0.75 | +88.24% | 268 | 893 | 1.14 | 0.33 | 0.04 | -0.08 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 39.00 | 1.28 | 1.50 | 1.18 | +0.47 | +66.20% | 96 | 764 | 1.15 | 0.29 | 0.04 | -0.08 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 40.00 | 1.09 | 1.25 | 1.19 | +0.58 | +95.09% | 538 | 2,000 | 1.15 | 0.26 | 0.04 | -0.08 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 41.00 | 0.92 | 1.06 | 1.02 | +0.69 | +209.10% | 45 | 1,008 | 1.16 | 0.23 | 0.04 | -0.07 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 42.00 | 0.80 | 0.88 | 0.84 | +0.49 | +140.00% | 149 | 821 | 1.13 | 0.20 | 0.03 | -0.07 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 43.00 | 0.65 | 0.79 | 0.68 | +0.36 | +112.50% | 1,038 | 1,447 | 1.16 | 0.18 | 0.03 | -0.06 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 44.00 | 0.54 | 0.78 | 0.66 | +0.38 | +135.72% | 50 | 524 | 1.16 | 0.15 | 0.03 | -0.06 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 45.00 | 0.46 | 0.55 | 0.55 | +0.30 | +120.00% | 188 | 1,213 | 1.15 | 0.13 | 0.03 | -0.05 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 46.00 | 0.39 | 0.47 | 0.45 | +0.18 | +66.67% | 37 | 554 | 1.16 | 0.12 | 0.02 | -0.05 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 47.00 | 0.34 | 0.45 | 0.40 | +0.20 | +100.00% | 35 | 448 | 1.16 | 0.10 | 0.02 | -0.04 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 48.00 | 0.24 | 0.36 | 0.30 | +0.18 | +150.00% | 145 | 222 | 1.16 | 0.09 | 0.02 | -0.04 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 49.00 | 0.22 | 0.33 | 0.29 | +0.15 | +107.15% | 14 | 263 | 1.15 | 0.08 | 0.02 | -0.03 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 50.00 | 0.17 | 0.32 | 0.25 | +0.14 | +127.28% | 322 | 1,505 | 1.17 | 0.06 | 0.02 | -0.03 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 51.00 | 0.19 | 0.24 | 0.20 | +0.10 | +100.00% | 3 | 112 | 1.18 | 0.06 | 0.01 | -0.03 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 52.00 | 0.15 | 0.20 | 0.18 | +0.10 | +125.00% | 90 | 285 | 1.18 | 0.05 | 0.01 | -0.02 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 53.00 | 0.07 | 0.19 | 0.15 | +0.06 | +66.67% | 1 | 218 | 1.21 | 0.04 | 0.01 | -0.02 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 54.00 | 0.06 | 0.16 | 0.09 | +0.01 | +12.50% | 30 | 91 | 1.16 | 0.03 | 0.01 | -0.02 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 55.00 | 0.07 | 0.14 | 0.11 | +0.03 | +37.50% | 60 | 739 | 1.18 | 0.03 | 0.01 | -0.02 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 56.00 | 0.03 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 211 | 1.16 | 0.03 | 0.01 | -0.01 | 4/2/2025 | 4/7/2025 10:59:03 AM EST |
| 57.00 | 0.02 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 79 | 1.16 | 0.02 | 0.01 | -0.01 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 58.00 | 0.01 | 0.15 | 0.08 | +0.05 | +166.67% | 2 | 95 | 1.17 | 0.02 | 0.01 | -0.01 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 59.00 | 0.03 | 0.12 | 0.17 | 0.00 | 0.00% | 0 | 39 | 1.20 | 0.02 | 0.00 | -0.01 | 3/26/2025 | 4/7/2025 10:59:03 AM EST |
| 60.00 | 0.02 | 0.08 | 0.04 | +0.01 | +33.34% | 55 | 514 | 1.20 | 0.01 | 0.00 | -0.01 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 61.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 11 | 371 | 1.20 | 0.01 | 0.00 | -0.01 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.35 | 0.41 | 0.41 | % | 2 | 0 | 1.73 | -0.06 | 0.01 | -0.03 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 20.00 | 0.40 | 0.50 | 0.43 | % | 4 | 0 | 1.70 | -0.07 | 0.01 | -0.04 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 21.00 | 0.51 | 0.60 | 0.69 | % | 18 | 0 | 1.63 | -0.08 | 0.01 | -0.04 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 22.00 | 0.61 | 0.73 | 0.85 | % | 118 | 0 | 1.55 | -0.10 | 0.02 | -0.05 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 23.00 | 0.73 | 0.81 | 0.75 | -0.22 | -22.68% | 20 | 399 | 1.49 | -0.12 | 0.02 | -0.06 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 24.00 | 0.78 | 0.97 | 1.00 | -0.21 | -17.36% | 54 | 153 | 1.45 | -0.14 | 0.02 | -0.06 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 25.00 | 0.94 | 1.12 | 1.43 | -0.12 | -7.75% | 201 | 10,540 | 1.41 | -0.17 | 0.02 | -0.07 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 26.00 | 1.19 | 1.33 | 1.40 | -0.43 | -23.50% | 87 | 120 | 1.35 | -0.19 | 0.03 | -0.07 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 27.00 | 1.44 | 1.58 | 1.50 | -0.49 | -24.63% | 397 | 220 | 1.31 | -0.22 | 0.03 | -0.08 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 28.00 | 1.70 | 1.88 | 1.98 | -0.42 | -17.50% | 162 | 374 | 1.29 | -0.26 | 0.03 | -0.08 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 29.00 | 2.04 | 2.18 | 2.57 | -0.28 | -9.83% | 77 | 870 | 1.26 | -0.29 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 30.00 | 2.38 | 2.55 | 2.58 | -0.86 | -25.00% | 590 | 1,713 | 1.22 | -0.33 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 31.00 | 2.81 | 2.97 | 3.00 | -0.92 | -23.47% | 362 | 1,310 | 1.21 | -0.38 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 32.00 | 3.20 | 3.40 | 3.50 | -1.03 | -22.74% | 281 | 534 | 1.18 | -0.42 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 33.00 | 3.75 | 3.85 | 4.35 | -0.81 | -15.70% | 66 | 416 | 1.16 | -0.47 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 34.00 | 4.20 | 4.45 | 4.80 | -0.96 | -16.67% | 95 | 1,279 | 1.16 | -0.51 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 35.00 | 4.80 | 5.05 | 6.05 | -0.42 | -6.50% | 429 | 4,899 | 1.07 | -0.55 | 0.05 | -0.09 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 36.00 | 5.45 | 5.60 | 6.43 | -1.68 | -20.72% | 102 | 393 | 1.10 | -0.60 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 37.00 | 6.10 | 6.45 | 7.00 | -1.02 | -12.72% | 21 | 511 | 1.14 | -0.64 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 38.00 | 6.70 | 7.10 | 6.97 | -2.32 | -24.98% | 115 | 600 | 1.09 | -0.67 | 0.04 | -0.08 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 39.00 | 7.60 | 7.85 | 8.70 | -1.88 | -17.77% | 97 | 244 | 1.07 | -0.71 | 0.04 | -0.08 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 40.00 | 8.30 | 8.65 | 8.32 | -2.00 | -19.38% | 55 | 600 | 1.04 | -0.74 | 0.04 | -0.08 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 41.00 | 9.10 | 9.90 | 9.12 | -3.23 | -26.16% | 3 | 364 | 1.10 | -0.77 | 0.04 | -0.07 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 42.00 | 9.85 | 10.50 | 11.21 | -2.24 | -16.66% | 4 | 310 | 1.07 | -0.80 | 0.03 | -0.07 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 43.00 | 10.90 | 11.35 | 14.68 | +3.30 | +29.00% | 1 | 56 | 1.03 | -0.82 | 0.03 | -0.06 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 44.00 | 11.55 | 12.55 | 12.19 | 0.00 | 0.00% | 0 | 33 | 0.96 | -0.85 | 0.03 | -0.06 | 4/3/2025 | 4/7/2025 10:59:03 AM EST |
| 45.00 | 12.50 | 13.20 | 16.39 | 0.00 | 0.00% | 0 | 122 | 0.97 | -0.87 | 0.03 | -0.05 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 46.00 | 13.55 | 13.95 | 15.03 | -1.40 | -8.53% | 8 | 34 | 1.82 | -0.88 | 0.02 | -0.05 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 47.00 | 14.40 | 15.75 | 14.75 | +2.84 | +23.85% | 65 | 66 | 0.91 | -0.90 | 0.02 | -0.04 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 48.00 | 15.55 | 17.45 | 16.38 | -0.04 | -0.25% | 20 | 43 | 2.19 | -0.91 | 0.02 | -0.04 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 49.00 | 16.30 | 18.70 | 19.50 | 0.00 | 0.00% | 0 | 24 | 2.23 | -0.92 | 0.02 | -0.03 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 50.00 | 17.25 | 18.60 | 18.83 | +3.67 | +24.21% | 1 | 71 | 1.78 | -0.94 | 0.02 | -0.03 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 51.00 | 18.10 | 20.55 | 18.90 | 0.00 | 0.00% | 0 | 87 | 2.32 | -0.94 | 0.01 | -0.03 | 4/3/2025 | 4/7/2025 10:59:03 AM EST |
| 52.00 | 19.00 | 21.20 | 19.82 | 0.00 | 0.00% | 0 | 56 | 2.34 | -0.95 | 0.01 | -0.02 | 3/31/2025 | 4/7/2025 10:59:03 AM EST |
| 53.00 | 19.85 | 22.50 | 24.17 | 0.00 | 0.00% | 0 | 5 | 2.41 | -0.96 | 0.01 | -0.02 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 54.00 | 21.00 | 22.65 | 11.80 | 0.00 | 0.00% | 0 | 10 | 2.03 | -0.97 | 0.01 | -0.02 | 3/25/2025 | 4/7/2025 10:59:03 AM EST |
| 55.00 | 22.00 | 23.50 | 24.00 | +2.90 | +13.75% | 9 | 12 | 1.97 | -0.97 | 0.01 | -0.02 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 56.00 | 23.00 | 24.50 | % | 0 | 0 | 2.29 | -0.97 | 0.01 | -0.01 | 4/7/2025 10:59:03 AM EST | |||
| 57.00 | 24.00 | 25.45 | % | 0 | 0 | 2.34 | -0.98 | 0.01 | -0.01 | 4/7/2025 10:59:03 AM EST | |||
| 58.00 | 24.60 | 26.40 | 18.47 | 0.00 | 0.00% | 0 | 5 | 2.18 | -0.98 | 0.01 | -0.01 | 3/20/2025 | 4/7/2025 10:59:03 AM EST |
| 59.00 | 25.45 | 27.55 | 24.45 | 0.00 | 0.00% | 0 | 0 | 2.38 | -0.98 | 0.00 | -0.01 | 3/28/2025 | 4/7/2025 10:59:03 AM EST |
| 60.00 | 26.55 | 28.50 | 25.18 | 0.00 | 0.00% | 0 | 0 | 2.34 | -0.99 | 0.00 | -0.01 | 4/2/2025 | 4/7/2025 10:59:03 AM EST |
| 61.00 | 27.25 | 29.50 | % | 0 | 0 | 2.46 | -0.99 | 0.00 | -0.01 | 4/7/2025 10:59:03 AM EST |