Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $40.09 as of 5/27/2025 3:36:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.20 | 17.35 | 17.80 | +2.40 | +15.59% | 1 | 3 | 0.92 | 0.96 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 30.00 | 12.70 | 12.85 | 13.50 | +2.86 | +26.88% | 9 | 15 | 0.82 | 0.90 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 31.00 | 11.90 | 12.00 | 12.00 | -1.25 | -9.44% | 1 | 40 | 0.82 | 0.88 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 32.00 | 11.05 | 11.25 | 11.54 | +0.48 | +4.34% | 5 | 29 | 0.81 | 0.86 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 33.00 | 10.30 | 10.40 | 11.14 | +2.58 | +30.14% | 2 | 24 | 0.80 | 0.84 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 34.00 | 9.55 | 9.65 | 9.40 | +1.58 | +20.21% | 1 | 11 | 0.79 | 0.82 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 35.00 | 8.85 | 8.95 | 9.10 | +1.35 | +17.42% | 31 | 264 | 0.78 | 0.79 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 36.00 | 8.15 | 8.25 | 6.50 | 0.00 | 0.00% | 0 | 153 | 0.78 | 0.76 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 37.00 | 7.50 | 7.60 | 7.50 | +0.85 | +12.79% | 3 | 203 | 0.78 | 0.73 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 38.00 | 6.90 | 7.00 | 7.53 | +1.63 | +27.63% | 50 | 120 | 0.78 | 0.70 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 39.00 | 6.35 | 6.45 | 6.72 | +1.34 | +24.91% | 43 | 223 | 0.77 | 0.67 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 40.00 | 5.80 | 5.90 | 5.75 | +0.85 | +17.35% | 207 | 563 | 0.77 | 0.64 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 41.00 | 5.30 | 5.40 | 5.25 | +0.81 | +18.25% | 165 | 250 | 0.77 | 0.61 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 42.00 | 4.85 | 4.95 | 4.74 | +0.69 | +17.04% | 332 | 616 | 0.77 | 0.58 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 43.00 | 4.45 | 4.55 | 4.53 | +0.83 | +22.44% | 349 | 409 | 0.77 | 0.54 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 44.00 | 4.05 | 4.15 | 4.00 | +0.58 | +16.96% | 208 | 683 | 0.77 | 0.51 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 45.00 | 3.70 | 3.80 | 3.60 | +0.52 | +16.89% | 1,392 | 3,281 | 0.77 | 0.48 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 46.00 | 3.40 | 3.50 | 3.47 | +0.61 | +21.33% | 156 | 591 | 0.78 | 0.45 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 47.00 | 3.10 | 3.20 | 3.10 | +0.48 | +18.33% | 294 | 189 | 0.78 | 0.42 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 48.00 | 2.84 | 2.91 | 2.88 | +0.47 | +19.51% | 431 | 331 | 0.78 | 0.40 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 49.00 | 2.60 | 2.66 | 2.60 | +0.50 | +23.81% | 35 | 89 | 0.79 | 0.37 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 50.00 | 2.38 | 2.44 | 2.41 | +0.45 | +22.96% | 1,827 | 2,323 | 0.79 | 0.35 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 55.00 | 1.56 | 1.61 | 1.52 | +0.25 | +19.69% | 1,546 | 854 | 0.82 | 0.25 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 60.00 | 1.05 | 1.12 | 1.08 | +0.20 | +22.73% | 497 | 1,261 | 0.84 | 0.18 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 65.00 | 0.73 | 0.78 | 0.75 | +0.15 | +25.00% | 75 | 3,022 | 0.87 | 0.13 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.24 | 0.40 | 0.27 | -0.08 | -22.86% | 119 | 792 | 0.89 | -0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 30.00 | 0.75 | 0.79 | 0.80 | -0.15 | -15.79% | 679 | 234 | 0.82 | -0.10 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 31.00 | 0.88 | 1.18 | 0.82 | -0.27 | -24.78% | 28 | 297 | 0.81 | -0.12 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 32.00 | 1.09 | 1.13 | 1.06 | -0.33 | -23.75% | 241 | 1,310 | 0.81 | -0.14 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 33.00 | 1.08 | 1.63 | 1.24 | -0.50 | -28.74% | 33 | 202 | 0.80 | -0.16 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 34.00 | 1.50 | 1.59 | 1.58 | -0.37 | -18.98% | 17 | 1,111 | 0.79 | -0.18 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 35.00 | 1.82 | 1.86 | 1.91 | -0.36 | -15.86% | 124 | 335 | 0.79 | -0.21 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 36.00 | 2.12 | 2.18 | 1.99 | -0.64 | -24.34% | 31 | 330 | 0.78 | -0.24 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 37.00 | 2.47 | 2.53 | 2.47 | -0.56 | -18.49% | 11 | 243 | 0.78 | -0.27 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 38.00 | 2.84 | 2.92 | 2.86 | -0.64 | -18.29% | 65 | 196 | 0.78 | -0.30 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 39.00 | 3.25 | 3.35 | 3.40 | -0.71 | -17.28% | 259 | 122 | 0.77 | -0.33 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 40.00 | 3.75 | 3.85 | 3.70 | -0.83 | -18.33% | 223 | 521 | 0.77 | -0.36 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 41.00 | 4.25 | 4.35 | 4.30 | -0.70 | -14.00% | 119 | 113 | 0.77 | -0.39 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 42.00 | 4.80 | 4.90 | 5.00 | -0.60 | -10.72% | 113 | 2,211 | 0.77 | -0.42 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 43.00 | 5.35 | 5.45 | 5.27 | -1.02 | -16.22% | 24 | 73 | 0.77 | -0.46 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 44.00 | 5.95 | 6.10 | 6.00 | -0.85 | -12.41% | 81 | 206 | 0.77 | -0.49 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 45.00 | 6.60 | 6.75 | 6.15 | -1.40 | -18.55% | 2 | 324 | 0.78 | -0.52 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 46.00 | 7.30 | 7.40 | 7.10 | +0.48 | +7.26% | 2 | 110 | 0.78 | -0.55 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 47.00 | 8.00 | 8.10 | 8.29 | -1.26 | -13.20% | 1 | 135 | 0.78 | -0.58 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 48.00 | 8.70 | 8.85 | 10.20 | 0.00 | 0.00% | 0 | 18 | 0.78 | -0.60 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 49.00 | 9.50 | 9.60 | 10.65 | 0.00 | 0.00% | 0 | 58 | 0.79 | -0.63 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 50.00 | 10.25 | 10.40 | 9.56 | -2.25 | -19.06% | 13 | 124 | 0.79 | -0.65 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 55.00 | 14.35 | 14.55 | 16.20 | 0.00 | 0.00% | 0 | 20 | 0.82 | -0.75 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 60.00 | 18.75 | 19.05 | 18.99 | 0.00 | 0.00% | 0 | 7 | 0.85 | -0.82 | 0.02 | -0.04 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 65.00 | 23.60 | 23.80 | 23.71 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.87 | 0.02 | -0.03 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |