Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $34.26 as of 3/31/2025 5:15:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 9.50 | 10.10 | 9.70 | -6.19 | -38.96% | 1 | 27 | 1.58 | 0.91 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 27.00 | 7.65 | 8.40 | 8.60 | 0.00 | 0.00% | 0 | 5 | 1.49 | 0.86 | 0.03 | -0.04 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 28.00 | 6.85 | 7.60 | % | 0 | 0 | 1.45 | 0.83 | 0.03 | -0.04 | 3/31/2025 3:59:56 PM EST | |||
| 29.00 | 6.35 | 6.75 | 6.25 | -1.03 | -14.15% | 4 | 35 | 1.41 | 0.79 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 30.00 | 5.60 | 5.75 | 5.76 | -0.24 | -4.00% | 50 | 581 | 0.87 | 0.75 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 31.00 | 4.95 | 5.10 | 5.04 | -0.16 | -3.08% | 23 | 59 | 1.36 | 0.71 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 32.00 | 4.30 | 4.45 | 4.30 | -0.15 | -3.38% | 23 | 24 | 0.88 | 0.66 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 33.00 | 3.70 | 3.85 | 3.45 | -0.60 | -14.82% | 158 | 36 | 0.89 | 0.61 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 34.00 | 3.20 | 3.35 | 3.24 | -0.21 | -6.09% | 50 | 125 | 0.89 | 0.56 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 35.00 | 2.75 | 2.86 | 2.83 | -0.17 | -5.67% | 535 | 469 | 0.87 | 0.51 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 36.00 | 2.35 | 2.45 | 2.41 | -0.10 | -3.99% | 66 | 684 | 0.86 | 0.46 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 37.00 | 2.00 | 2.08 | 1.96 | -0.29 | -12.89% | 163 | 538 | 0.87 | 0.40 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 38.00 | 1.70 | 1.77 | 1.72 | -0.19 | -9.95% | 180 | 736 | 0.86 | 0.35 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 39.00 | 1.42 | 1.50 | 1.40 | -0.12 | -7.90% | 252 | 455 | 0.86 | 0.31 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 40.00 | 1.17 | 1.26 | 1.25 | -0.15 | -10.72% | 312 | 1,627 | 0.86 | 0.27 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 41.00 | 0.96 | 1.07 | 1.01 | -0.14 | -12.18% | 152 | 858 | 0.86 | 0.23 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 42.00 | 0.84 | 0.89 | 0.84 | -0.17 | -16.84% | 134 | 823 | 0.86 | 0.20 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 43.00 | 0.71 | 0.76 | 0.72 | -0.08 | -10.00% | 370 | 878 | 0.86 | 0.17 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 44.00 | 0.60 | 0.64 | 0.63 | -0.09 | -12.50% | 140 | 470 | 0.87 | 0.14 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 45.00 | 0.50 | 0.54 | 0.53 | -0.11 | -17.19% | 245 | 1,102 | 0.87 | 0.12 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 46.00 | 0.42 | 0.46 | 0.45 | -0.04 | -8.17% | 24 | 425 | 0.88 | 0.11 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 47.00 | 0.36 | 0.39 | 0.37 | -0.08 | -17.78% | 61 | 415 | 0.85 | 0.10 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 48.00 | 0.30 | 0.34 | 0.32 | -0.07 | -17.95% | 35 | 245 | 0.87 | 0.08 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 49.00 | 0.26 | 0.29 | 0.29 | -0.04 | -12.13% | 12 | 237 | 0.90 | 0.06 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 50.00 | 0.22 | 0.25 | 0.25 | 0.00 | 0.00% | 160 | 1,269 | 0.90 | 0.06 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 51.00 | 0.18 | 0.24 | 0.20 | -0.08 | -28.58% | 8 | 123 | 0.93 | 0.04 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 52.00 | 0.16 | 0.21 | 0.18 | -0.03 | -14.29% | 29 | 342 | 0.94 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 53.00 | 0.13 | 0.18 | 0.15 | -0.07 | -31.82% | 12 | 223 | 0.98 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 54.00 | 0.10 | 0.17 | 0.14 | -0.01 | -6.67% | 1 | 92 | 0.96 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 55.00 | 0.09 | 0.15 | 0.15 | 0.00 | 0.00% | 1 | 639 | 0.95 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 56.00 | 0.08 | 0.14 | 0.11 | -0.05 | -31.25% | 16 | 210 | 0.97 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 57.00 | 0.07 | 0.13 | 0.11 | -0.05 | -31.25% | 11 | 90 | 0.99 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 58.00 | 0.09 | 0.12 | 0.10 | -0.03 | -23.08% | 5 | 95 | 1.03 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 59.00 | 0.05 | 0.12 | 0.17 | 0.00 | 0.00% | 0 | 39 | 1.03 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 60.00 | 0.06 | 0.11 | 0.09 | -0.01 | -10.00% | 222 | 271 | 1.03 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 61.00 | 0.07 | 0.10 | 0.08 | -0.01 | -11.12% | 86 | 206 | 1.09 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.36 | 0.42 | 0.40 | -0.07 | -14.90% | 323 | 10,753 | 0.97 | -0.09 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 27.00 | 0.62 | 0.69 | 0.65 | -0.09 | -12.17% | 38 | 61 | 0.93 | -0.14 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 28.00 | 0.77 | 0.87 | 0.83 | -0.14 | -14.44% | 61 | 9 | 0.92 | -0.17 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 29.00 | 1.03 | 1.10 | 1.02 | -0.17 | -14.29% | 82 | 416 | 0.90 | -0.21 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 30.00 | 1.25 | 1.35 | 1.38 | -0.06 | -4.17% | 154 | 1,433 | 0.89 | -0.25 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 31.00 | 1.56 | 1.67 | 1.60 | -0.07 | -4.20% | 74 | 426 | 0.88 | -0.29 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 32.00 | 1.97 | 2.05 | 2.05 | -0.16 | -7.24% | 82 | 476 | 0.87 | -0.34 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 33.00 | 2.36 | 2.47 | 2.48 | -0.10 | -3.88% | 61 | 294 | 0.87 | -0.39 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 34.00 | 2.83 | 2.95 | 2.91 | -0.14 | -4.59% | 177 | 1,157 | 0.86 | -0.44 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 35.00 | 3.40 | 3.50 | 3.47 | -0.18 | -4.94% | 4,112 | 945 | 0.86 | -0.49 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 36.00 | 4.00 | 4.10 | 4.14 | -0.23 | -5.27% | 78 | 380 | 0.86 | -0.54 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 37.00 | 4.60 | 4.75 | 4.64 | -0.31 | -6.27% | 100 | 395 | 0.84 | -0.60 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 38.00 | 5.25 | 5.40 | 5.40 | -0.25 | -4.43% | 41 | 550 | 0.82 | -0.65 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 39.00 | 6.05 | 6.15 | 6.01 | +0.19 | +3.27% | 15 | 242 | 0.80 | -0.69 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 40.00 | 6.80 | 6.95 | 6.70 | -0.30 | -4.29% | 42 | 572 | 1.16 | -0.73 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 41.00 | 7.50 | 7.75 | 7.86 | -0.11 | -1.38% | 13 | 485 | 1.32 | -0.77 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 42.00 | 8.15 | 8.55 | 9.10 | +0.73 | +8.73% | 1 | 313 | 1.35 | -0.80 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 43.00 | 8.95 | 9.65 | 9.02 | 0.00 | 0.00% | 0 | 62 | 1.28 | -0.83 | 0.04 | -0.04 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 44.00 | 9.85 | 10.55 | 10.11 | 0.00 | 0.00% | 0 | 35 | 1.57 | -0.86 | 0.03 | -0.03 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 45.00 | 10.90 | 11.30 | 11.15 | +0.15 | +1.37% | 4 | 123 | 1.32 | -0.88 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 46.00 | 11.85 | 12.25 | 12.40 | +0.08 | +0.65% | 3 | 35 | 1.65 | -0.89 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 47.00 | 12.75 | 13.45 | 13.38 | 0.00 | 0.00% | 0 | 61 | 1.66 | -0.90 | 0.02 | -0.03 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 48.00 | 13.65 | 14.35 | 14.37 | +0.58 | +4.21% | 1 | 42 | 1.70 | -0.92 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 49.00 | 14.65 | 15.35 | 12.83 | 0.00 | 0.00% | 0 | 27 | 1.77 | -0.94 | 0.02 | -0.02 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 50.00 | 15.65 | 16.20 | 15.88 | -0.01 | -0.07% | 3 | 83 | 1.41 | -0.94 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 51.00 | 16.60 | 17.20 | 11.00 | 0.00 | 0.00% | 0 | 87 | 1.83 | -0.96 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 52.00 | 17.55 | 18.15 | 19.82 | +7.92 | +66.56% | 1 | 56 | 1.86 | -0.97 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 53.00 | 18.50 | 19.15 | 15.70 | 0.00 | 0.00% | 0 | 5 | 1.91 | -0.97 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 54.00 | 19.45 | 20.10 | 11.80 | 0.00 | 0.00% | 0 | 10 | 1.94 | -0.97 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 55.00 | 20.45 | 21.10 | 21.10 | 0.00 | 0.00% | 0 | 12 | 1.98 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 56.00 | 21.40 | 22.15 | % | 0 | 0 | 2.00 | -0.98 | 0.01 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 57.00 | 22.50 | 23.10 | % | 0 | 0 | 2.08 | -0.98 | 0.01 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 58.00 | 23.40 | 24.10 | 18.47 | 0.00 | 0.00% | 0 | 10 | 2.10 | -0.98 | 0.01 | -0.01 | 3/20/2025 | 3/31/2025 3:59:56 PM EST |
| 59.00 | 24.35 | 25.10 | 24.45 | 0.00 | 0.00% | 0 | 1 | 2.11 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 60.00 | 25.40 | 26.05 | 23.80 | 0.00 | 0.00% | 0 | 3 | 2.18 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 61.00 | 26.35 | 27.10 | % | 0 | 0 | 2.22 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |