Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $43.69 as of 6/16/2025 9:27:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.70 | 19.05 | 18.36 | +1.56 | +9.29% | 1 | 30 | 1.06 | 0.99 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 30.00 | 13.95 | 14.30 | 13.97 | +1.88 | +15.55% | 10 | 127 | 0.77 | 0.96 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 31.00 | 12.85 | 13.15 | 12.56 | +1.51 | +13.67% | 5 | 50 | 0.74 | 0.95 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 32.00 | 11.95 | 12.40 | 12.10 | +2.50 | +26.05% | 12 | 27 | 0.72 | 0.93 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 33.00 | 11.05 | 11.40 | 8.80 | 0.00 | 0.00% | 0 | 51 | 0.74 | 0.92 | 0.02 | -0.03 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 34.00 | 10.15 | 10.45 | 10.30 | +0.15 | +1.48% | 1 | 34 | 0.69 | 0.90 | 0.02 | -0.03 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 35.00 | 9.35 | 9.60 | 9.35 | +1.80 | +23.85% | 66 | 312 | 0.69 | 0.88 | 0.02 | -0.03 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 36.00 | 8.45 | 8.85 | 8.48 | +1.95 | +29.87% | 16 | 188 | 0.68 | 0.86 | 0.03 | -0.04 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 37.00 | 7.70 | 8.05 | 7.45 | +1.45 | +24.17% | 18 | 598 | 0.69 | 0.83 | 0.03 | -0.04 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 38.00 | 6.90 | 7.05 | 7.00 | +1.35 | +23.90% | 41 | 210 | 0.68 | 0.79 | 0.03 | -0.04 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 39.00 | 6.20 | 6.35 | 6.34 | +1.54 | +32.09% | 12 | 662 | 0.67 | 0.76 | 0.04 | -0.05 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 40.00 | 5.55 | 5.65 | 5.55 | +1.20 | +27.59% | 1,068 | 2,198 | 0.68 | 0.71 | 0.04 | -0.05 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 41.00 | 4.90 | 5.05 | 4.95 | +1.10 | +28.58% | 61 | 726 | 0.67 | 0.67 | 0.04 | -0.05 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 42.00 | 4.35 | 4.45 | 4.30 | +0.95 | +28.36% | 539 | 1,665 | 0.66 | 0.63 | 0.04 | -0.05 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 43.00 | 3.80 | 3.90 | 3.82 | +0.90 | +30.83% | 542 | 2,473 | 0.67 | 0.58 | 0.05 | -0.06 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 44.00 | 3.35 | 3.45 | 3.35 | +0.81 | +31.89% | 2,261 | 3,234 | 0.67 | 0.53 | 0.05 | -0.06 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 45.00 | 2.93 | 3.05 | 2.97 | +0.79 | +36.24% | 2,084 | 12,070 | 0.67 | 0.49 | 0.05 | -0.06 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 46.00 | 2.56 | 2.63 | 2.56 | +0.67 | +35.45% | 566 | 1,922 | 0.68 | 0.44 | 0.05 | -0.06 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 47.00 | 2.23 | 2.28 | 2.24 | +0.61 | +37.43% | 11,995 | 1,475 | 0.67 | 0.40 | 0.04 | -0.05 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 48.00 | 1.93 | 1.96 | 1.94 | +0.53 | +37.59% | 954 | 2,691 | 0.68 | 0.36 | 0.04 | -0.05 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 49.00 | 1.69 | 1.73 | 1.70 | +0.45 | +36.00% | 213 | 330 | 0.68 | 0.33 | 0.04 | -0.05 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 50.00 | 1.47 | 1.48 | 1.48 | +0.42 | +39.63% | 3,001 | 5,833 | 0.68 | 0.29 | 0.04 | -0.05 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 55.00 | 0.73 | 0.79 | 0.78 | +0.22 | +39.29% | 585 | 5,119 | 0.72 | 0.17 | 0.03 | -0.04 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 60.00 | 0.40 | 0.43 | 0.41 | +0.11 | +36.67% | 434 | 4,287 | 0.75 | 0.11 | 0.02 | -0.03 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 65.00 | 0.23 | 0.25 | 0.24 | +0.06 | +33.34% | 121 | 3,602 | 0.79 | 0.07 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.05 | 0.11 | 0.10 | -0.03 | -23.08% | 15 | 931 | 0.95 | -0.01 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 30.00 | 0.18 | 0.23 | 0.20 | -0.10 | -33.34% | 70 | 1,401 | 0.81 | -0.04 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 31.00 | 0.23 | 0.26 | 0.25 | -0.13 | -34.22% | 63 | 410 | 0.78 | -0.05 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 32.00 | 0.28 | 0.31 | 0.31 | -0.18 | -36.74% | 38 | 1,670 | 0.76 | -0.07 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 33.00 | 0.36 | 0.38 | 0.39 | -0.25 | -39.07% | 31 | 806 | 0.74 | -0.08 | 0.02 | -0.03 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 34.00 | 0.45 | 0.48 | 0.47 | -0.31 | -39.75% | 81 | 1,459 | 0.72 | -0.10 | 0.02 | -0.03 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 35.00 | 0.57 | 0.60 | 0.58 | -0.38 | -39.59% | 125 | 1,407 | 0.71 | -0.12 | 0.02 | -0.03 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 36.00 | 0.72 | 0.75 | 0.76 | -0.44 | -36.67% | 137 | 2,076 | 0.70 | -0.14 | 0.03 | -0.04 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 37.00 | 0.91 | 0.95 | 0.94 | -0.53 | -36.06% | 150 | 799 | 0.69 | -0.17 | 0.03 | -0.04 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 38.00 | 1.14 | 1.18 | 1.20 | -0.58 | -32.59% | 169 | 2,510 | 0.69 | -0.21 | 0.03 | -0.04 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 39.00 | 1.41 | 1.46 | 1.45 | -0.76 | -34.39% | 280 | 2,146 | 0.68 | -0.24 | 0.04 | -0.05 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 40.00 | 1.73 | 1.78 | 1.73 | -0.90 | -34.23% | 728 | 3,278 | 0.68 | -0.29 | 0.04 | -0.05 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 41.00 | 2.07 | 2.15 | 2.11 | -0.91 | -30.14% | 1,120 | 2,021 | 0.67 | -0.33 | 0.04 | -0.05 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 42.00 | 2.51 | 2.57 | 2.59 | -0.99 | -27.66% | 490 | 2,968 | 0.67 | -0.37 | 0.04 | -0.05 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 43.00 | 2.99 | 3.05 | 3.05 | -1.15 | -27.39% | 233 | 811 | 0.67 | -0.42 | 0.05 | -0.06 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 44.00 | 3.50 | 3.60 | 3.60 | -1.20 | -25.00% | 1,029 | 419 | 0.67 | -0.47 | 0.05 | -0.06 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 45.00 | 4.05 | 4.15 | 4.14 | -1.28 | -23.62% | 194 | 1,054 | 0.68 | -0.51 | 0.05 | -0.06 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 46.00 | 4.65 | 4.80 | 5.00 | -1.19 | -19.23% | 6 | 188 | 0.68 | -0.56 | 0.05 | -0.06 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 47.00 | 5.35 | 5.45 | 5.45 | -1.85 | -25.35% | 911 | 177 | 0.68 | -0.60 | 0.04 | -0.05 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 48.00 | 6.05 | 6.15 | 6.20 | -1.65 | -21.02% | 19 | 117 | 0.69 | -0.64 | 0.04 | -0.05 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 49.00 | 6.80 | 6.90 | 7.03 | -1.47 | -17.30% | 13 | 298 | 0.68 | -0.67 | 0.04 | -0.05 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 50.00 | 7.55 | 7.70 | 7.72 | -1.88 | -19.59% | 36 | 332 | 0.69 | -0.71 | 0.04 | -0.05 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 55.00 | 11.85 | 12.00 | 11.90 | -1.89 | -13.71% | 8 | 31 | 0.71 | -0.83 | 0.03 | -0.04 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 60.00 | 16.35 | 16.75 | 16.85 | -1.75 | -9.41% | 2 | 35 | 0.73 | -0.89 | 0.02 | -0.03 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 65.00 | 21.20 | 21.55 | 23.54 | 0.00 | 0.00% | 0 | 110 | 0.89 | -0.93 | 0.01 | -0.02 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |