Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $42.84 as of 6/25/2025 3:41:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.35 | 23.65 | 23.35 | +1.80 | +8.36% | 2 | 26 | 2.16 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 30.00 | 18.20 | 18.95 | 18.55 | +6.55 | +54.59% | 4 | 32 | 1.81 | 0.99 | 0.00 | -0.01 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 31.00 | 17.35 | 17.90 | 12.58 | 0.00 | 0.00% | 0 | 6 | 1.46 | 0.99 | 0.00 | -0.02 | 6/9/2025 | 6/26/2025 10:58:59 AM EST |
| 32.00 | 16.40 | 16.70 | 16.31 | +2.35 | +16.84% | 3 | 29 | 1.50 | 0.98 | 0.00 | -0.02 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 33.00 | 15.50 | 15.95 | 15.52 | +3.07 | +24.66% | 2 | 13 | 1.33 | 0.98 | 0.01 | -0.02 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 34.00 | 14.55 | 14.70 | 15.50 | +6.40 | +70.33% | 1 | 7 | 1.04 | 0.97 | 0.01 | -0.03 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 35.00 | 13.40 | 14.05 | 11.48 | -0.03 | -0.27% | 1 | 27 | 1.27 | 0.96 | 0.01 | -0.03 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 36.00 | 12.35 | 12.95 | 10.72 | 0.00 | 0.00% | 0 | 71 | 1.22 | 0.95 | 0.01 | -0.04 | 6/25/2025 | 6/26/2025 10:58:59 AM EST |
| 37.00 | 11.40 | 11.75 | 12.00 | +2.05 | +20.61% | 2 | 149 | 0.79 | 0.95 | 0.01 | -0.03 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 38.00 | 10.10 | 11.10 | 10.78 | +1.93 | +21.81% | 3 | 263 | 0.96 | 0.94 | 0.01 | -0.04 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 39.00 | 9.40 | 9.85 | 9.90 | +1.80 | +22.23% | 5 | 257 | 0.68 | 0.93 | 0.02 | -0.04 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 39.50 | 9.05 | 9.55 | 6.43 | 0.00 | 0.00% | 0 | 18 | 0.75 | 0.92 | 0.02 | -0.04 | 6/25/2025 | 6/26/2025 10:58:59 AM EST |
| 40.00 | 8.80 | 8.90 | 8.85 | +1.81 | +25.71% | 143 | 606 | 0.73 | 0.91 | 0.02 | -0.04 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 40.50 | 8.15 | 8.50 | 8.22 | +1.57 | +23.61% | 1 | 43 | 0.72 | 0.90 | 0.02 | -0.05 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 41.00 | 7.85 | 8.00 | 8.03 | +2.18 | +37.27% | 14 | 381 | 0.71 | 0.89 | 0.03 | -0.05 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 41.50 | 7.45 | 7.55 | 7.44 | +1.59 | +27.18% | 2 | 99 | 0.72 | 0.88 | 0.03 | -0.05 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 42.00 | 7.00 | 7.15 | 7.60 | +2.24 | +41.80% | 62 | 912 | 0.72 | 0.86 | 0.03 | -0.06 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 42.50 | 6.60 | 6.70 | 6.75 | +1.85 | +37.76% | 26 | 184 | 0.71 | 0.84 | 0.03 | -0.06 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 43.00 | 6.20 | 6.30 | 6.15 | +1.35 | +28.13% | 68 | 807 | 0.71 | 0.82 | 0.04 | -0.06 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 43.50 | 5.80 | 5.90 | 5.99 | +1.67 | +38.66% | 14 | 106 | 0.70 | 0.80 | 0.04 | -0.07 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 44.00 | 5.40 | 5.50 | 5.40 | +1.34 | +33.01% | 147 | 875 | 0.70 | 0.78 | 0.04 | -0.07 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 44.50 | 5.05 | 5.15 | 5.28 | +1.58 | +42.71% | 27 | 53 | 0.70 | 0.76 | 0.04 | -0.07 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 45.00 | 4.70 | 4.80 | 4.64 | +1.09 | +30.71% | 1,489 | 2,053 | 0.71 | 0.73 | 0.05 | -0.08 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 45.50 | 4.35 | 4.45 | 4.25 | +1.02 | +31.58% | 42 | 187 | 0.70 | 0.71 | 0.05 | -0.08 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 46.00 | 4.05 | 4.15 | 4.04 | +1.04 | +34.67% | 268 | 807 | 0.70 | 0.68 | 0.05 | -0.09 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 46.50 | 3.75 | 3.85 | 3.86 | +0.99 | +34.50% | 243 | 415 | 0.70 | 0.65 | 0.05 | -0.09 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 47.00 | 3.45 | 3.55 | 3.45 | +1.00 | +40.82% | 895 | 813 | 0.70 | 0.62 | 0.05 | -0.09 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 47.50 | 3.20 | 3.30 | 3.30 | +1.05 | +46.67% | 201 | 145 | 0.70 | 0.59 | 0.06 | -0.09 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 48.00 | 2.93 | 3.05 | 3.10 | +1.00 | +47.62% | 1,046 | 648 | 0.71 | 0.56 | 0.06 | -0.09 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 49.00 | 2.47 | 2.54 | 2.55 | +0.76 | +42.46% | 1,218 | 826 | 0.70 | 0.51 | 0.06 | -0.10 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 50.00 | 2.09 | 2.14 | 2.14 | +0.66 | +44.60% | 3,102 | 3,331 | 0.71 | 0.45 | 0.06 | -0.10 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 51.00 | 1.72 | 1.80 | 1.69 | +0.48 | +39.67% | 327 | 806 | 0.72 | 0.40 | 0.05 | -0.09 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 52.00 | 1.46 | 1.51 | 1.54 | +0.54 | +54.00% | 292 | 576 | 0.73 | 0.35 | 0.05 | -0.09 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 53.00 | 1.22 | 1.27 | 1.25 | +0.39 | +45.35% | 364 | 230 | 0.73 | 0.31 | 0.05 | -0.09 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 54.00 | 1.03 | 1.07 | 1.04 | +0.38 | +57.58% | 304 | 128 | 0.75 | 0.27 | 0.05 | -0.08 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 55.00 | 0.87 | 0.90 | 0.90 | +0.29 | +47.55% | 2,585 | 654 | 0.76 | 0.23 | 0.04 | -0.08 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 56.00 | 0.73 | 0.78 | 0.80 | % | 58 | 0 | 0.77 | 0.20 | 0.04 | -0.07 | 6/26/2025 | 6/26/2025 10:58:59 AM EST | |
| 57.00 | 0.62 | 0.67 | 0.69 | % | 20 | 0 | 0.79 | 0.18 | 0.03 | -0.07 | 6/26/2025 | 6/26/2025 10:58:59 AM EST | |
| 58.00 | 0.53 | 0.58 | 0.55 | % | 55 | 0 | 0.80 | 0.16 | 0.03 | -0.06 | 6/26/2025 | 6/26/2025 10:58:59 AM EST | |
| 59.00 | 0.44 | 0.50 | 0.57 | % | 6 | 0 | 0.81 | 0.14 | 0.03 | -0.06 | 6/26/2025 | 6/26/2025 10:58:59 AM EST | |
| 60.00 | 0.39 | 0.43 | 0.40 | +0.15 | +60.00% | 2,589 | 539 | 0.82 | 0.12 | 0.03 | -0.06 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 61.00 | 0.33 | 0.38 | 0.45 | % | 2 | 0 | 0.84 | 0.11 | 0.02 | -0.05 | 6/26/2025 | 6/26/2025 10:58:59 AM EST | |
| 62.00 | 0.29 | 0.33 | 0.32 | % | 14 | 0 | 0.85 | 0.10 | 0.02 | -0.05 | 6/26/2025 | 6/26/2025 10:58:59 AM EST | |
| 63.00 | 0.25 | 0.29 | 0.32 | % | 13 | 0 | 0.86 | 0.09 | 0.02 | -0.05 | 6/26/2025 | 6/26/2025 10:58:59 AM EST | |
| 64.00 | 0.21 | 0.26 | % | 0 | 0 | 0.87 | 0.08 | 0.02 | -0.04 | 6/26/2025 10:58:59 AM EST | |||
| 65.00 | 0.19 | 0.23 | 0.21 | +0.07 | +50.00% | 367 | 321 | 0.89 | 0.07 | 0.02 | -0.04 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 66.00 | 0.16 | 0.20 | 0.19 | % | 1 | 0 | 0.90 | 0.06 | 0.01 | -0.04 | 6/26/2025 | 6/26/2025 10:58:59 AM EST | |
| 67.00 | 0.14 | 0.21 | 0.19 | % | 1 | 0 | 0.92 | 0.06 | 0.01 | -0.04 | 6/26/2025 | 6/26/2025 10:58:59 AM EST | |
| 68.00 | 0.12 | 0.18 | 0.18 | % | 14 | 0 | 0.93 | 0.05 | 0.01 | -0.03 | 6/26/2025 | 6/26/2025 10:58:59 AM EST | |
| 69.00 | 0.10 | 0.21 | % | 0 | 0 | 0.95 | 0.04 | 0.01 | -0.03 | 6/26/2025 10:58:59 AM EST | |||
| 70.00 | 0.09 | 0.15 | 0.16 | % | 5 | 0 | 0.97 | 0.04 | 0.01 | -0.03 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 496 | 1.49 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:59 AM EST |
| 30.00 | 0.03 | 0.07 | 0.04 | -0.05 | -55.56% | 17 | 161 | 1.14 | -0.01 | 0.00 | -0.01 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 31.00 | 0.04 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 49 | 1.09 | -0.01 | 0.00 | -0.02 | 6/24/2025 | 6/26/2025 10:58:59 AM EST |
| 32.00 | 0.05 | 0.08 | 0.10 | +0.03 | +42.86% | 1 | 291 | 1.03 | -0.02 | 0.00 | -0.02 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 33.00 | 0.06 | 0.08 | 0.06 | -0.02 | -25.00% | 10 | 639 | 0.97 | -0.02 | 0.01 | -0.02 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 34.00 | 0.06 | 0.10 | 0.10 | 0.00 | 0.00% | 35 | 465 | 0.93 | -0.03 | 0.01 | -0.03 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 35.00 | 0.08 | 0.13 | 0.09 | -0.06 | -40.00% | 14 | 303 | 0.90 | -0.04 | 0.01 | -0.03 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 36.00 | 0.08 | 0.18 | 0.10 | -0.08 | -44.45% | 11 | 372 | 0.85 | -0.05 | 0.01 | -0.04 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 37.00 | 0.11 | 0.21 | 0.16 | -0.05 | -23.81% | 5 | 398 | 0.82 | -0.05 | 0.01 | -0.03 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 38.00 | 0.16 | 0.19 | 0.17 | -0.13 | -43.34% | 13 | 426 | 0.79 | -0.06 | 0.01 | -0.04 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 39.00 | 0.21 | 0.24 | 0.22 | -0.16 | -42.11% | 24 | 705 | 0.77 | -0.07 | 0.02 | -0.04 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 39.50 | 0.25 | 0.27 | 0.26 | -0.19 | -42.23% | 9 | 64 | 0.75 | -0.08 | 0.02 | -0.04 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 40.00 | 0.28 | 0.31 | 0.31 | -0.19 | -38.00% | 148 | 702 | 0.75 | -0.09 | 0.02 | -0.04 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 40.50 | 0.34 | 0.36 | 0.35 | -0.23 | -39.66% | 73 | 153 | 0.74 | -0.10 | 0.02 | -0.05 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 41.00 | 0.38 | 0.41 | 0.40 | -0.25 | -38.47% | 74 | 417 | 0.73 | -0.11 | 0.03 | -0.05 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 41.50 | 0.44 | 0.47 | 0.47 | -0.25 | -34.73% | 48 | 28 | 0.73 | -0.12 | 0.03 | -0.05 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 42.00 | 0.51 | 0.53 | 0.52 | -0.37 | -41.58% | 44 | 240 | 0.73 | -0.14 | 0.03 | -0.06 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 42.50 | 0.58 | 0.61 | 0.60 | -0.40 | -40.00% | 250 | 151 | 0.72 | -0.16 | 0.03 | -0.06 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 43.00 | 0.67 | 0.69 | 0.68 | -0.44 | -39.29% | 66 | 666 | 0.71 | -0.18 | 0.04 | -0.06 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 43.50 | 0.77 | 0.80 | 1.05 | -0.25 | -19.24% | 1 | 78 | 0.71 | -0.20 | 0.04 | -0.07 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 44.00 | 0.89 | 0.92 | 0.97 | -0.49 | -33.57% | 70 | 184 | 0.71 | -0.22 | 0.04 | -0.07 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 44.50 | 1.02 | 1.05 | 1.05 | -0.65 | -38.24% | 47 | 20 | 0.71 | -0.24 | 0.04 | -0.07 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 45.00 | 1.17 | 1.20 | 1.21 | -0.70 | -36.65% | 91 | 177 | 0.71 | -0.27 | 0.05 | -0.08 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 45.50 | 1.32 | 1.37 | 1.35 | -0.72 | -34.79% | 51 | 48 | 0.71 | -0.29 | 0.05 | -0.08 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 46.00 | 1.52 | 1.55 | 1.52 | -0.77 | -33.63% | 154 | 482 | 0.71 | -0.32 | 0.05 | -0.09 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 46.50 | 1.69 | 1.77 | 1.86 | -0.79 | -29.82% | 33 | 62 | 0.70 | -0.35 | 0.05 | -0.09 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 47.00 | 1.91 | 1.95 | 2.01 | -0.86 | -29.97% | 62 | 76 | 0.71 | -0.38 | 0.05 | -0.09 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 47.50 | 2.13 | 2.18 | 2.12 | -1.28 | -37.65% | 12 | 3 | 0.71 | -0.41 | 0.06 | -0.09 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 48.00 | 2.37 | 2.45 | 2.44 | -1.01 | -29.28% | 1,232 | 37 | 0.71 | -0.44 | 0.06 | -0.09 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 49.00 | 2.90 | 2.98 | 2.95 | -1.14 | -27.88% | 90 | 47 | 0.71 | -0.49 | 0.06 | -0.10 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 50.00 | 3.50 | 3.60 | 3.40 | -1.50 | -30.62% | 241 | 48 | 0.71 | -0.55 | 0.06 | -0.10 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 51.00 | 4.15 | 4.25 | 5.65 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.60 | 0.05 | -0.09 | 6/25/2025 | 6/26/2025 10:58:59 AM EST |
| 52.00 | 4.85 | 4.95 | 4.96 | -5.34 | -51.85% | 11 | 123 | 0.73 | -0.65 | 0.05 | -0.09 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 53.00 | 5.60 | 5.75 | 5.55 | % | 2 | 0 | 0.74 | -0.69 | 0.05 | -0.09 | 6/26/2025 | 6/26/2025 10:58:59 AM EST | |
| 54.00 | 6.40 | 6.55 | 8.20 | -0.52 | -5.97% | 1 | 2 | 0.75 | -0.73 | 0.05 | -0.08 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 55.00 | 7.25 | 7.50 | 7.62 | -1.48 | -16.27% | 2 | 4 | 0.77 | -0.77 | 0.04 | -0.08 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 56.00 | 8.10 | 8.25 | % | 0 | 0 | 0.77 | -0.80 | 0.04 | -0.07 | 6/26/2025 10:58:59 AM EST | |||
| 57.00 | 8.70 | 9.15 | 8.95 | % | 5 | 0 | 0.79 | -0.82 | 0.03 | -0.07 | 6/26/2025 | 6/26/2025 10:58:59 AM EST | |
| 58.00 | 9.90 | 10.05 | 10.25 | % | 2 | 0 | 0.81 | -0.84 | 0.03 | -0.06 | 6/26/2025 | 6/26/2025 10:58:59 AM EST | |
| 59.00 | 10.85 | 11.25 | % | 0 | 0 | 0.83 | -0.86 | 0.03 | -0.06 | 6/26/2025 10:58:59 AM EST | |||
| 60.00 | 11.75 | 11.90 | 11.76 | -4.54 | -27.86% | 3 | 11 | 0.83 | -0.88 | 0.03 | -0.06 | 6/26/2025 | 6/26/2025 10:58:59 AM EST |
| 61.00 | 12.50 | 13.10 | % | 0 | 0 | 0.90 | -0.89 | 0.02 | -0.05 | 6/26/2025 10:58:59 AM EST | |||
| 62.00 | 13.55 | 14.35 | % | 0 | 0 | 0.83 | -0.90 | 0.02 | -0.05 | 6/26/2025 10:58:59 AM EST | |||
| 63.00 | 14.50 | 15.00 | % | 0 | 0 | 0.79 | -0.91 | 0.02 | -0.05 | 6/26/2025 10:58:59 AM EST | |||
| 64.00 | 15.25 | 16.00 | % | 0 | 0 | 1.09 | -0.92 | 0.02 | -0.04 | 6/26/2025 10:58:59 AM EST | |||
| 65.00 | 16.40 | 17.45 | 22.65 | 0.00 | 0.00% | 0 | 6 | 1.11 | -0.93 | 0.02 | -0.04 | 6/23/2025 | 6/26/2025 10:58:59 AM EST |
| 66.00 | 17.40 | 18.05 | % | 0 | 0 | 1.35 | -0.94 | 0.01 | -0.04 | 6/26/2025 10:58:59 AM EST | |||
| 67.00 | 18.45 | 19.15 | % | 0 | 0 | 1.44 | -0.94 | 0.01 | -0.04 | 6/26/2025 10:58:59 AM EST | |||
| 68.00 | 19.35 | 20.45 | % | 0 | 0 | 1.42 | -0.95 | 0.01 | -0.03 | 6/26/2025 10:58:59 AM EST | |||
| 69.00 | 20.40 | 20.90 | % | 0 | 0 | 1.44 | -0.96 | 0.01 | -0.03 | 6/26/2025 10:58:59 AM EST | |||
| 70.00 | 21.35 | 21.90 | % | 0 | 0 | 1.45 | -0.96 | 0.01 | -0.03 | 6/26/2025 10:58:59 AM EST |