Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $32.90 as of 4/24/2025 9:56:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.10 | 15.30 | 13.97 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.95 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 23.00 | 11.30 | 12.75 | 12.25 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.90 | 0.02 | -0.03 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 24.00 | 10.50 | 11.70 | 7.80 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.87 | 0.02 | -0.03 | 4/22/2025 | 4/23/2025 4:00:02 PM EST |
| 25.00 | 10.10 | 10.40 | 10.70 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.85 | 0.02 | -0.04 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 26.00 | 8.90 | 9.40 | 6.69 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.82 | 0.03 | -0.04 | 4/21/2025 | 4/23/2025 4:00:02 PM EST |
| 27.00 | 8.35 | 8.80 | 8.27 | +3.12 | +60.59% | 3 | 13 | 0.97 | 0.79 | 0.03 | -0.04 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 28.00 | 7.55 | 7.95 | 7.95 | 0.00 | 0.00% | 0 | 31 | 0.98 | 0.76 | 0.03 | -0.05 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 29.00 | 6.90 | 7.30 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.72 | 0.03 | -0.05 | 4/22/2025 | 4/23/2025 4:00:02 PM EST |
| 30.00 | 6.30 | 6.50 | 5.40 | 0.00 | 0.00% | 0 | 133 | 0.92 | 0.68 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 31.00 | 5.55 | 5.75 | 5.29 | -0.21 | -3.82% | 2 | 65 | 0.94 | 0.64 | 0.04 | -0.05 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 32.00 | 4.95 | 5.20 | 4.90 | +0.50 | +11.37% | 14 | 119 | 0.92 | 0.60 | 0.04 | -0.05 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 33.00 | 4.40 | 4.75 | 4.36 | +0.50 | +12.96% | 2 | 284 | 0.93 | 0.56 | 0.04 | -0.05 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 34.00 | 4.00 | 4.15 | 4.00 | +0.60 | +17.65% | 9 | 183 | 0.90 | 0.52 | 0.04 | -0.05 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 35.00 | 3.50 | 3.70 | 3.60 | +0.65 | +22.04% | 12 | 226 | 0.90 | 0.48 | 0.04 | -0.05 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 36.00 | 3.05 | 3.20 | 3.20 | +0.57 | +21.68% | 6 | 224 | 0.89 | 0.44 | 0.04 | -0.05 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 37.00 | 2.66 | 2.83 | 2.80 | +0.50 | +21.74% | 3 | 303 | 0.90 | 0.40 | 0.04 | -0.05 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 38.00 | 2.35 | 2.48 | 1.92 | 0.00 | 0.00% | 0 | 130 | 0.89 | 0.36 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 39.00 | 2.00 | 2.17 | 1.74 | 0.00 | 0.00% | 0 | 102 | 0.90 | 0.33 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 40.00 | 1.75 | 1.89 | 1.80 | +0.33 | +22.45% | 3 | 549 | 0.88 | 0.29 | 0.04 | -0.04 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 41.00 | 1.49 | 1.67 | 1.45 | +0.01 | +0.70% | 2 | 58 | 0.87 | 0.26 | 0.04 | -0.04 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 42.00 | 1.25 | 1.44 | 1.30 | -0.01 | -0.77% | 2 | 172 | 0.87 | 0.24 | 0.03 | -0.04 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 43.00 | 1.07 | 1.25 | 1.15 | +0.09 | +8.50% | 2 | 179 | 0.88 | 0.21 | 0.03 | -0.04 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 44.00 | 0.98 | 1.11 | 1.00 | +0.04 | +4.17% | 2 | 84 | 0.89 | 0.19 | 0.03 | -0.03 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 45.00 | 0.85 | 0.92 | 0.86 | +0.11 | +14.67% | 2 | 474 | 0.89 | 0.17 | 0.03 | -0.03 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 46.00 | 0.69 | 0.84 | 0.66 | 0.00 | 0.00% | 0 | 124 | 0.89 | 0.15 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 47.00 | 0.61 | 0.73 | 0.70 | 0.00 | 0.00% | 0 | 46 | 0.91 | 0.14 | 0.02 | -0.03 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 50.00 | 0.35 | 0.50 | 0.45 | +0.02 | +4.66% | 1 | 222 | 0.91 | 0.10 | 0.02 | -0.02 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.21 | 0.30 | 0.27 | -0.05 | -15.63% | 3 | 64 | 1.13 | -0.05 | 0.01 | -0.02 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 23.00 | 0.43 | 0.49 | 0.59 | 0.00 | 0.00% | 0 | 81 | 1.04 | -0.10 | 0.02 | -0.03 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 24.00 | 0.54 | 0.60 | 0.73 | 0.00 | 0.00% | 0 | 26 | 1.02 | -0.13 | 0.02 | -0.03 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 25.00 | 0.67 | 0.74 | 0.70 | -0.27 | -27.84% | 4 | 121 | 1.00 | -0.15 | 0.02 | -0.04 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 26.00 | 0.80 | 0.94 | 1.14 | 0.00 | 0.00% | 0 | 74 | 0.98 | -0.18 | 0.03 | -0.04 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 27.00 | 0.99 | 1.10 | 1.41 | 0.00 | 0.00% | 0 | 93 | 0.97 | -0.21 | 0.03 | -0.04 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 28.00 | 1.20 | 1.37 | 1.35 | -0.29 | -17.69% | 1 | 224 | 0.95 | -0.24 | 0.03 | -0.05 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 29.00 | 1.50 | 1.60 | 1.60 | -0.28 | -14.90% | 1 | 41 | 0.94 | -0.28 | 0.03 | -0.05 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 30.00 | 1.78 | 1.93 | 2.00 | -0.45 | -18.37% | 3 | 78 | 0.94 | -0.32 | 0.04 | -0.05 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 31.00 | 2.14 | 2.29 | 2.81 | 0.00 | 0.00% | 0 | 91 | 0.94 | -0.36 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 32.00 | 2.53 | 2.70 | 3.00 | -0.35 | -10.45% | 1 | 30 | 0.92 | -0.40 | 0.04 | -0.05 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 33.00 | 2.98 | 3.10 | 3.10 | -0.75 | -19.49% | 1 | 59 | 0.91 | -0.44 | 0.04 | -0.05 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 34.00 | 3.45 | 3.60 | 4.00 | 0.00 | 0.00% | 0 | 143 | 0.91 | -0.48 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 35.00 | 3.95 | 4.20 | 5.00 | 0.00 | 0.00% | 0 | 131 | 0.90 | -0.52 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 36.00 | 4.50 | 4.75 | 5.03 | 0.00 | 0.00% | 0 | 45 | 0.90 | -0.56 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 37.00 | 5.10 | 5.30 | 5.15 | 0.00 | 0.00% | 0 | 334 | 0.86 | -0.60 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 38.00 | 5.60 | 6.10 | 6.48 | 0.00 | 0.00% | 0 | 19 | 0.89 | -0.64 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 39.00 | 6.45 | 6.75 | 6.85 | 0.00 | 0.00% | 0 | 119 | 0.88 | -0.67 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 40.00 | 7.15 | 7.35 | 7.75 | -0.25 | -3.13% | 5 | 7 | 0.89 | -0.71 | 0.04 | -0.04 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 41.00 | 7.85 | 8.25 | 7.78 | 0.00 | 0.00% | 0 | 13 | 0.88 | -0.74 | 0.04 | -0.04 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 42.00 | 8.65 | 8.95 | 11.30 | 0.00 | 0.00% | 0 | 8 | 0.85 | -0.76 | 0.03 | -0.04 | 4/17/2025 | 4/23/2025 4:00:02 PM EST |
| 43.00 | 9.55 | 9.85 | 13.86 | 0.00 | 0.00% | 0 | 26 | 0.98 | -0.79 | 0.03 | -0.04 | 4/21/2025 | 4/23/2025 4:00:02 PM EST |
| 44.00 | 10.30 | 10.80 | 10.30 | 0.00 | 0.00% | 0 | 7 | 0.92 | -0.81 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 45.00 | 11.15 | 11.60 | 11.67 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.83 | 0.03 | -0.03 | 4/14/2025 | 4/23/2025 4:00:02 PM EST |
| 46.00 | 12.05 | 12.45 | 16.25 | 0.00 | 0.00% | 0 | 7 | 0.97 | -0.85 | 0.03 | -0.03 | 4/22/2025 | 4/23/2025 4:00:02 PM EST |
| 47.00 | 12.85 | 13.25 | 13.34 | % | 2 | 0 | 1.22 | -0.86 | 0.02 | -0.03 | 4/24/2025 | 4/23/2025 4:00:02 PM EST | |
| 50.00 | 15.50 | 16.30 | 19.70 | 0.00 | 0.00% | 0 | 23 | 1.22 | -0.90 | 0.02 | -0.02 | 4/22/2025 | 4/23/2025 4:00:02 PM EST |