Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $36.47 as of 4/25/2025 9:05:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 17.15 | 17.90 | 14.65 | 0.00 | 0.00% | 0 | 3 | 2.69 | 0.98 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 20.00 | 16.35 | 16.75 | 16.63 | +1.91 | +12.98% | 3 | 20 | 2.46 | 0.98 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 21.00 | 15.05 | 16.10 | 9.70 | 0.00 | 0.00% | 0 | 3 | 2.39 | 0.98 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 22.00 | 14.15 | 15.15 | 8.75 | 0.00 | 0.00% | 0 | 0 | 2.48 | 0.97 | 0.01 | -0.03 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 22.50 | 13.80 | 14.35 | % | 0 | 0 | 2.36 | 0.97 | 0.01 | -0.03 | 4/25/2025 4:00:04 PM EST | |||
| 23.00 | 12.55 | 13.85 | 13.71 | +0.59 | +4.50% | 3 | 12 | 2.12 | 0.96 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 24.00 | 12.45 | 12.95 | 12.42 | +6.05 | +94.98% | 3 | 2 | 1.96 | 0.95 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 25.00 | 10.75 | 11.85 | 11.46 | +0.06 | +0.53% | 5 | 159 | 1.52 | 0.94 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 26.00 | 10.25 | 11.05 | 10.85 | +5.85 | +117.00% | 1 | 5 | 1.64 | 0.93 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 27.00 | 9.40 | 10.05 | 9.50 | 0.00 | 0.00% | 0 | 28 | 1.70 | 0.92 | 0.02 | -0.05 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 27.50 | 9.05 | 9.60 | 9.22 | +1.72 | +22.94% | 17 | 6 | 0.97 | 0.91 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 28.00 | 8.85 | 9.05 | 9.05 | +1.30 | +16.78% | 5 | 136 | 1.10 | 0.90 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 28.50 | 7.55 | 8.60 | 5.45 | 0.00 | 0.00% | 0 | 17 | 0.80 | 0.89 | 0.02 | -0.06 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 29.00 | 7.35 | 8.45 | 7.70 | 0.00 | 0.00% | 0 | 63 | 0.99 | 0.87 | 0.03 | -0.07 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 29.50 | 7.45 | 7.75 | 7.15 | -0.34 | -4.54% | 1 | 34 | 1.07 | 0.86 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 30.00 | 7.15 | 7.30 | 7.25 | +0.50 | +7.41% | 40 | 524 | 1.10 | 0.84 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 30.50 | 6.75 | 6.90 | 6.76 | +0.11 | +1.66% | 11 | 84 | 1.09 | 0.83 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 31.00 | 5.80 | 6.50 | 6.27 | +0.35 | +5.92% | 10 | 135 | 1.08 | 0.81 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 31.50 | 5.95 | 6.10 | 5.97 | +1.30 | +27.84% | 9 | 54 | 1.07 | 0.79 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 32.00 | 5.55 | 5.75 | 5.73 | +0.43 | +8.12% | 26 | 538 | 1.06 | 0.77 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 32.50 | 5.20 | 5.60 | 5.30 | +0.46 | +9.51% | 35 | 233 | 1.05 | 0.75 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 33.00 | 4.65 | 5.25 | 4.79 | +0.19 | +4.13% | 149 | 397 | 1.05 | 0.73 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 33.50 | 4.30 | 4.70 | 4.50 | +0.27 | +6.39% | 27 | 116 | 1.01 | 0.70 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 34.00 | 4.20 | 4.35 | 4.24 | +0.24 | +6.00% | 224 | 724 | 1.03 | 0.68 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 34.50 | 3.80 | 4.05 | 3.85 | +0.17 | +4.62% | 48 | 114 | 1.01 | 0.65 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 35.00 | 3.45 | 3.75 | 3.70 | +0.30 | +8.83% | 1,181 | 1,477 | 1.03 | 0.62 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 35.50 | 3.35 | 3.50 | 3.30 | +0.08 | +2.49% | 207 | 176 | 1.02 | 0.60 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 36.00 | 3.10 | 3.20 | 3.10 | +0.16 | +5.45% | 1,676 | 1,069 | 1.02 | 0.57 | 0.05 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 36.50 | 2.84 | 3.05 | 2.85 | +0.16 | +5.95% | 560 | 246 | 1.02 | 0.54 | 0.06 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 37.00 | 2.57 | 2.70 | 2.70 | +0.22 | +8.88% | 225 | 713 | 0.99 | 0.51 | 0.06 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 38.00 | 2.18 | 2.27 | 2.23 | +0.13 | +6.19% | 342 | 792 | 0.99 | 0.46 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 39.00 | 1.83 | 1.90 | 1.88 | +0.08 | +4.45% | 179 | 1,388 | 1.00 | 0.41 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 40.00 | 1.52 | 1.58 | 1.51 | +0.04 | +2.73% | 1,464 | 2,523 | 0.99 | 0.36 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 41.00 | 1.24 | 1.39 | 1.30 | +0.07 | +5.70% | 205 | 710 | 0.99 | 0.31 | 0.05 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 42.00 | 1.02 | 1.10 | 1.07 | +0.04 | +3.89% | 541 | 530 | 0.99 | 0.27 | 0.05 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 43.00 | 0.83 | 0.92 | 0.90 | +0.04 | +4.66% | 149 | 529 | 1.00 | 0.23 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 44.00 | 0.71 | 0.76 | 0.75 | 0.00 | 0.00% | 1,252 | 1,474 | 1.01 | 0.20 | 0.04 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 45.00 | 0.60 | 0.61 | 0.61 | +0.01 | +1.67% | 877 | 931 | 1.01 | 0.17 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 46.00 | 0.49 | 0.56 | 0.50 | -0.01 | -1.97% | 67 | 339 | 1.02 | 0.15 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 47.00 | 0.41 | 0.46 | 0.42 | -0.02 | -4.55% | 55 | 179 | 1.04 | 0.13 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 48.00 | 0.34 | 0.46 | 0.36 | -0.02 | -5.27% | 39 | 70 | 1.07 | 0.11 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 49.00 | 0.28 | 0.35 | 0.31 | +0.02 | +6.90% | 59 | 197 | 1.06 | 0.09 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 50.00 | 0.24 | 0.26 | 0.26 | +0.01 | +4.00% | 387 | 1,857 | 1.06 | 0.08 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 51.00 | 0.20 | 0.25 | 0.22 | -0.01 | -4.35% | 16 | 153 | 1.08 | 0.07 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 52.00 | 0.17 | 0.20 | 0.17 | -0.03 | -15.00% | 14 | 94 | 1.08 | 0.06 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 53.00 | 0.13 | 0.26 | 0.20 | +0.02 | +11.12% | 2 | 22 | 1.14 | 0.05 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 54.00 | 0.06 | 0.23 | 0.13 | -0.03 | -18.75% | 5 | 7 | 1.10 | 0.05 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 55.00 | 0.09 | 0.13 | 0.13 | 0.00 | 0.00% | 87 | 2,885 | 1.11 | 0.04 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.05 | 0.09 | 0.08 | +0.01 | +14.29% | 63 | 455 | 1.66 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 20.00 | 0.07 | 0.13 | 0.09 | -0.01 | -10.00% | 2 | 642 | 1.63 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 21.00 | 0.07 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 39 | 1.58 | -0.02 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 22.00 | 0.08 | 0.21 | 0.16 | 0.00 | 0.00% | 0 | 53 | 1.49 | -0.03 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 22.50 | 0.09 | 0.22 | 0.39 | 0.00 | 0.00% | 0 | 8 | 1.46 | -0.03 | 0.01 | -0.03 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 23.00 | 0.15 | 0.19 | 0.17 | -0.01 | -5.56% | 33 | 119 | 1.44 | -0.04 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 24.00 | 0.12 | 0.21 | 0.18 | -0.03 | -14.29% | 33 | 420 | 1.31 | -0.05 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 25.00 | 0.20 | 0.24 | 0.23 | -0.05 | -17.86% | 97 | 691 | 1.29 | -0.06 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 26.00 | 0.26 | 0.29 | 0.29 | -0.06 | -17.15% | 25 | 275 | 1.24 | -0.07 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 27.00 | 0.33 | 0.36 | 0.35 | -0.07 | -16.67% | 31 | 610 | 1.20 | -0.08 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 27.50 | 0.37 | 0.41 | 0.40 | -0.08 | -16.67% | 35 | 171 | 1.19 | -0.09 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 28.00 | 0.42 | 0.46 | 0.47 | -0.10 | -17.55% | 34 | 1,457 | 1.17 | -0.10 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 28.50 | 0.48 | 0.52 | 0.47 | -0.11 | -18.97% | 17 | 552 | 1.16 | -0.11 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 29.00 | 0.54 | 0.58 | 0.59 | -0.12 | -16.91% | 28 | 535 | 1.14 | -0.13 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 29.50 | 0.61 | 0.77 | 0.61 | -0.26 | -29.89% | 9 | 49 | 1.12 | -0.14 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 30.00 | 0.68 | 0.73 | 0.73 | -0.17 | -18.89% | 247 | 1,485 | 1.11 | -0.16 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 30.50 | 0.78 | 0.82 | 0.85 | -0.13 | -13.27% | 322 | 82 | 1.10 | -0.17 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 31.00 | 0.88 | 0.93 | 0.90 | -0.19 | -17.44% | 565 | 499 | 1.09 | -0.19 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 31.50 | 0.99 | 1.04 | 0.99 | -0.45 | -31.25% | 26 | 22 | 1.08 | -0.21 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 32.00 | 1.12 | 1.17 | 1.14 | -0.35 | -23.49% | 215 | 345 | 1.07 | -0.23 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 32.50 | 1.25 | 1.30 | 1.30 | -0.12 | -8.46% | 32 | 98 | 1.06 | -0.25 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 33.00 | 1.40 | 1.45 | 1.42 | -0.28 | -16.48% | 157 | 550 | 1.05 | -0.27 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 33.50 | 1.54 | 1.64 | 1.60 | -0.39 | -19.60% | 25 | 141 | 1.05 | -0.30 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 34.00 | 1.69 | 1.80 | 1.74 | -0.35 | -16.75% | 437 | 1,199 | 1.03 | -0.32 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 34.50 | 1.92 | 1.99 | 1.97 | -0.36 | -15.46% | 337 | 82 | 1.03 | -0.35 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 35.00 | 2.14 | 2.20 | 2.27 | -0.31 | -12.02% | 43 | 706 | 1.03 | -0.38 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 35.50 | 2.34 | 2.52 | 2.39 | -0.51 | -17.59% | 277 | 27 | 1.04 | -0.40 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 36.00 | 2.58 | 2.73 | 2.65 | -0.40 | -13.12% | 271 | 1,262 | 1.03 | -0.43 | 0.05 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 36.50 | 2.83 | 2.96 | 2.84 | -0.51 | -15.23% | 316 | 17 | 1.02 | -0.46 | 0.06 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 37.00 | 3.10 | 3.20 | 3.15 | -0.40 | -11.27% | 25 | 339 | 1.02 | -0.49 | 0.06 | -0.11 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 38.00 | 3.65 | 3.75 | 3.70 | -0.70 | -15.91% | 139 | 402 | 1.01 | -0.54 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 39.00 | 4.20 | 4.40 | 4.35 | -0.55 | -11.23% | 16 | 160 | 1.00 | -0.59 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 40.00 | 4.95 | 5.10 | 5.20 | -0.15 | -2.81% | 62 | 167 | 1.00 | -0.64 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 41.00 | 5.50 | 6.10 | 6.24 | -0.90 | -12.61% | 6 | 35 | 0.99 | -0.69 | 0.05 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 42.00 | 6.45 | 6.70 | 6.57 | -0.55 | -7.73% | 8 | 168 | 1.02 | -0.73 | 0.05 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 43.00 | 7.10 | 7.45 | 7.51 | -1.55 | -17.11% | 12 | 100 | 0.97 | -0.77 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 44.00 | 8.10 | 8.85 | 9.94 | 0.00 | 0.00% | 0 | 27 | 1.14 | -0.80 | 0.04 | -0.07 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 45.00 | 8.85 | 9.15 | 12.39 | 0.00 | 0.00% | 0 | 29 | 0.92 | -0.83 | 0.03 | -0.07 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 46.00 | 9.20 | 10.40 | 13.10 | 0.00 | 0.00% | 0 | 9 | 0.90 | -0.85 | 0.03 | -0.06 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 47.00 | 10.15 | 11.15 | 12.78 | 0.00 | 0.00% | 0 | 32 | 1.23 | -0.87 | 0.03 | -0.05 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 48.00 | 10.70 | 12.35 | % | 0 | 0 | 0.73 | -0.89 | 0.02 | -0.05 | 4/25/2025 4:00:04 PM EST | |||
| 49.00 | 12.20 | 13.80 | % | 0 | 0 | 1.66 | -0.91 | 0.02 | -0.04 | 4/25/2025 4:00:04 PM EST | |||
| 50.00 | 13.20 | 14.65 | 15.76 | 0.00 | 0.00% | 0 | 27 | 1.65 | -0.92 | 0.02 | -0.04 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 51.00 | 14.10 | 15.80 | % | 0 | 0 | 1.76 | -0.93 | 0.02 | -0.04 | 4/25/2025 4:00:04 PM EST | |||
| 52.00 | 15.05 | 17.00 | % | 0 | 0 | 1.99 | -0.94 | 0.02 | -0.03 | 4/25/2025 4:00:04 PM EST | |||
| 53.00 | 16.05 | 17.95 | % | 0 | 0 | 2.03 | -0.95 | 0.01 | -0.03 | 4/25/2025 4:00:04 PM EST | |||
| 54.00 | 17.05 | 19.00 | % | 0 | 0 | 2.06 | -0.95 | 0.01 | -0.03 | 4/25/2025 4:00:04 PM EST | |||
| 55.00 | 18.10 | 19.50 | 21.92 | 0.00 | 0.00% | 0 | 2 | 1.83 | -0.96 | 0.01 | -0.02 | 4/15/2025 | 4/25/2025 4:00:04 PM EST |