Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $32.11 as of 5/9/2025 10:45:37 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | % | 0 | 0 | EST | |||||||||
| 21.00 | 11.60 | 12.45 | % | 0 | 0 | 0.71 | 0.93 | 0.01 | -0.02 | 5/8/2025 3:28:57 PM EST | |||
| 22.00 | 10.65 | 11.05 | % | 0 | 0 | 1.13 | 0.92 | 0.01 | -0.02 | 5/8/2025 3:28:57 PM EST | |||
| 23.00 | 9.75 | 10.15 | % | 0 | 0 | 1.25 | 0.89 | 0.02 | -0.02 | 5/8/2025 3:28:57 PM EST | |||
| 24.00 | 8.80 | 9.35 | % | 0 | 0 | 0.90 | 0.87 | 0.02 | -0.03 | 5/8/2025 3:28:57 PM EST | |||
| 25.00 | 8.10 | 8.45 | % | 0 | 0 | 0.96 | 0.84 | 0.02 | -0.03 | 5/8/2025 3:28:57 PM EST | |||
| 26.00 | 7.30 | 7.65 | % | 0 | 0 | 0.73 | 0.81 | 0.03 | -0.03 | 5/8/2025 3:28:57 PM EST | |||
| 27.00 | 6.55 | 6.90 | % | 0 | 0 | 0.95 | 0.78 | 0.03 | -0.03 | 5/8/2025 3:28:57 PM EST | |||
| 28.00 | 5.65 | 6.20 | % | 0 | 0 | 0.73 | 0.74 | 0.03 | -0.04 | 5/8/2025 3:28:57 PM EST | |||
| 29.00 | 4.25 | 5.55 | 5.30 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.71 | 0.04 | -0.04 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 30.00 | 2.98 | 5.00 | 4.63 | -0.07 | -1.49% | 2 | 45 | 0.74 | 0.67 | 0.04 | -0.04 | 5/9/2025 | 5/8/2025 3:28:57 PM EST |
| 31.00 | 4.20 | 5.75 | 4.25 | % | 2 | 0 | 0.93 | 0.63 | 0.04 | -0.04 | 5/9/2025 | 5/8/2025 3:28:57 PM EST | |
| 32.00 | 3.70 | 3.80 | 3.90 | +0.15 | +4.00% | 1 | 3 | 0.79 | 0.58 | 0.04 | -0.04 | 5/9/2025 | 5/8/2025 3:28:57 PM EST |
| 33.00 | 3.25 | 3.35 | 3.30 | +0.04 | +1.23% | 15 | 317 | 0.72 | 0.54 | 0.04 | -0.04 | 5/9/2025 | 5/8/2025 3:28:57 PM EST |
| 34.00 | 2.65 | 3.00 | 3.05 | 0.00 | 0.00% | 0 | 22 | 0.71 | 0.50 | 0.04 | -0.04 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 35.00 | 2.38 | 2.63 | 2.59 | +0.01 | +0.39% | 5 | 11 | 0.71 | 0.46 | 0.04 | -0.04 | 5/9/2025 | 5/8/2025 3:28:57 PM EST |
| 36.00 | 2.08 | 2.26 | 2.20 | % | 4 | 0 | 0.73 | 0.42 | 0.04 | -0.04 | 5/9/2025 | 5/8/2025 3:28:57 PM EST | |
| 37.00 | 1.76 | 2.04 | 1.85 | -0.25 | -11.91% | 2 | 7 | 0.61 | 0.38 | 0.04 | -0.04 | 5/9/2025 | 5/8/2025 3:28:57 PM EST |
| 38.00 | 0.00 | 1.80 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.35 | 0.04 | -0.04 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 39.00 | 1.25 | 1.62 | % | 0 | 0 | 0.76 | 0.31 | 0.04 | -0.03 | 5/8/2025 3:28:57 PM EST | |||
| 40.00 | 0.33 | 1.39 | 1.20 | 0.00 | 0.00% | 0 | 15 | 0.72 | 0.28 | 0.04 | -0.03 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 41.00 | 0.00 | 1.25 | 1.05 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.26 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 42.00 | % | 0 | 0 | EST | |||||||||
| 45.00 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | % | 0 | 0 | EST | |||||||||
| 21.00 | 0.19 | 0.43 | 0.30 | 0.00 | 0.00% | 2 | 1 | 0.76 | -0.07 | 0.01 | -0.02 | 5/9/2025 | 5/8/2025 3:28:57 PM EST |
| 22.00 | 0.06 | 0.72 | % | 0 | 0 | 1.62 | -0.08 | 0.01 | -0.02 | 5/8/2025 3:28:57 PM EST | |||
| 23.00 | 0.32 | 0.59 | % | 0 | 0 | 0.87 | -0.11 | 0.02 | -0.02 | 5/8/2025 3:28:57 PM EST | |||
| 24.00 | 0.45 | 0.73 | % | 0 | 0 | 0.84 | -0.13 | 0.02 | -0.03 | 5/8/2025 3:28:57 PM EST | |||
| 25.00 | 0.62 | 0.89 | % | 0 | 0 | 0.83 | -0.16 | 0.02 | -0.03 | 5/8/2025 3:28:57 PM EST | |||
| 26.00 | 0.00 | 1.19 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.19 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 27.00 | 1.02 | 1.36 | 1.17 | % | 1 | 0 | 0.80 | -0.22 | 0.03 | -0.03 | 5/9/2025 | 5/8/2025 3:28:57 PM EST | |
| 28.00 | 1.34 | 1.73 | 1.23 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.26 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 29.00 | 1.71 | 2.56 | 1.61 | 0.00 | 0.00% | 0 | 5 | 0.83 | -0.29 | 0.04 | -0.04 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 30.00 | 2.13 | 2.42 | 2.25 | +0.18 | +8.70% | 5 | 1 | 0.74 | -0.33 | 0.04 | -0.04 | 5/9/2025 | 5/8/2025 3:28:57 PM EST |
| 31.00 | 2.59 | 2.88 | % | 0 | 0 | 0.74 | -0.37 | 0.04 | -0.04 | 5/8/2025 3:28:57 PM EST | |||
| 32.00 | 3.10 | 3.30 | 3.10 | 0.00 | 0.00% | 0 | 28 | 0.75 | -0.42 | 0.04 | -0.04 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 33.00 | 3.65 | 3.90 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.46 | 0.04 | -0.04 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 34.00 | 4.25 | 4.45 | 4.22 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.50 | 0.04 | -0.04 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 35.00 | 4.85 | 5.10 | % | 0 | 0 | 0.70 | -0.54 | 0.04 | -0.04 | 5/8/2025 3:28:57 PM EST | |||
| 36.00 | 5.55 | 7.45 | % | 0 | 0 | 0.79 | -0.58 | 0.04 | -0.04 | 5/8/2025 3:28:57 PM EST | |||
| 37.00 | 6.20 | 6.50 | % | 0 | 0 | 0.70 | -0.62 | 0.04 | -0.04 | 5/8/2025 3:28:57 PM EST | |||
| 38.00 | 5.40 | 7.90 | % | 0 | 0 | 0.90 | -0.65 | 0.04 | -0.04 | 5/8/2025 3:28:57 PM EST | |||
| 39.00 | 7.65 | 8.10 | % | 0 | 0 | 1.10 | -0.69 | 0.04 | -0.03 | 5/8/2025 3:28:57 PM EST | |||
| 40.00 | 8.45 | 8.90 | % | 0 | 0 | 0.65 | -0.72 | 0.04 | -0.03 | 5/8/2025 3:28:57 PM EST | |||
| 41.00 | 9.30 | 9.75 | % | 0 | 0 | 0.97 | -0.74 | 0.03 | -0.03 | 5/8/2025 3:28:57 PM EST | |||
| 42.00 | % | 0 | 0 | EST | |||||||||
| 45.00 | % | 0 | 0 | EST |