Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $43.36 as of 6/13/2025 3:56:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.55 | 17.50 | % | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 30.00 | 12.05 | 12.40 | 12.29 | % | 4 | 0 | 1.24 | 0.93 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 31.00 | 11.15 | 11.85 | % | 0 | 0 | 0.73 | 0.91 | 0.02 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 32.00 | 10.30 | 11.50 | % | 0 | 0 | 1.26 | 0.89 | 0.02 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 33.00 | 9.10 | 10.80 | 8.97 | % | 1 | 0 | 1.18 | 0.86 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 34.00 | 7.85 | 9.70 | 9.11 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.83 | 0.02 | -0.03 | 6/6/2025 | 6/13/2025 4:00:05 PM EST |
| 35.00 | 7.90 | 9.05 | 7.90 | -2.35 | -22.93% | 13 | 36 | 1.12 | 0.80 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 36.00 | 7.15 | 7.80 | 7.46 | % | 3 | 0 | 0.69 | 0.77 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 37.00 | 6.30 | 6.75 | 6.69 | -0.36 | -5.11% | 2 | 2 | 0.69 | 0.74 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 38.00 | 5.85 | 6.05 | 5.97 | -1.72 | -22.37% | 131 | 8 | 0.70 | 0.70 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 39.00 | 4.80 | 5.60 | 5.17 | -1.57 | -23.30% | 35 | 15 | 0.67 | 0.66 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 40.00 | 4.65 | 4.80 | 4.65 | -1.50 | -24.39% | 71 | 55 | 0.69 | 0.62 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 41.00 | 4.15 | 4.40 | 4.25 | -1.13 | -21.01% | 66 | 33 | 0.70 | 0.58 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 42.00 | 3.65 | 3.85 | 3.70 | -1.15 | -23.72% | 111 | 241 | 0.68 | 0.54 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 43.00 | 3.25 | 3.45 | 3.35 | -0.95 | -22.10% | 59 | 234 | 0.69 | 0.50 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 44.00 | 2.86 | 3.00 | 2.90 | -1.00 | -25.65% | 66 | 424 | 0.68 | 0.46 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 45.00 | 2.52 | 2.75 | 2.58 | -0.87 | -25.22% | 150 | 145 | 0.68 | 0.42 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 46.00 | 2.06 | 2.40 | 2.13 | -1.02 | -32.39% | 20 | 87 | 0.67 | 0.38 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 47.00 | 1.96 | 2.11 | 2.04 | -0.91 | -30.85% | 42 | 78 | 0.69 | 0.34 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 48.00 | 1.61 | 2.00 | 1.72 | -0.68 | -28.34% | 15 | 250 | 0.70 | 0.31 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 49.00 | 1.46 | 1.67 | 1.60 | -1.03 | -39.17% | 3 | 17 | 0.69 | 0.28 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 50.00 | 1.26 | 1.48 | 1.31 | -0.63 | -32.48% | 174 | 339 | 0.70 | 0.25 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 51.00 | 1.05 | 1.41 | 1.44 | -0.16 | -10.00% | 3 | 13 | 0.70 | 0.23 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 52.00 | 1.04 | 1.36 | 1.23 | -0.52 | -29.72% | 12 | 46 | 0.73 | 0.20 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 53.00 | 0.65 | 1.14 | 1.18 | -0.32 | -21.34% | 8 | 121 | 0.70 | 0.18 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 54.00 | 0.83 | 1.05 | 1.36 | 0.00 | 0.00% | 0 | 22 | 0.71 | 0.16 | 0.03 | -0.03 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 55.00 | 0.72 | 0.86 | 0.75 | -0.34 | -31.20% | 63 | 200 | 0.72 | 0.14 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 56.00 | 0.51 | 0.85 | 0.70 | -0.40 | -36.37% | 1 | 56 | 0.72 | 0.13 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 57.00 | 0.26 | 0.80 | 0.70 | -0.31 | -30.70% | 1 | 5 | 0.68 | 0.12 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 58.00 | 0.35 | 0.79 | 0.59 | -0.41 | -41.00% | 8 | 2 | 0.72 | 0.11 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 59.00 | 0.49 | 0.65 | 0.50 | -0.34 | -40.48% | 10 | 77 | 0.76 | 0.09 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 60.00 | 0.44 | 0.66 | 0.48 | -0.23 | -32.40% | 40 | 143 | 0.78 | 0.08 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 61.00 | 0.30 | 0.57 | % | 0 | 0 | 0.69 | 0.08 | 0.01 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 62.00 | 0.18 | 0.44 | 0.38 | -0.26 | -40.63% | 90 | 97 | 0.72 | 0.07 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 63.00 | 0.13 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 23 | 0.72 | 0.06 | 0.01 | -0.02 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 64.00 | 0.12 | 0.46 | 0.35 | -0.21 | -37.50% | 2 | 22 | 0.69 | 0.06 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 65.00 | 0.08 | 0.35 | 0.33 | -0.19 | -36.54% | 1 | 10 | 0.66 | 0.05 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 66.00 | 0.16 | 0.48 | 0.42 | 0.00 | 0.00% | 0 | 29 | 0.68 | 0.05 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.01 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 30.00 | 0.39 | 0.48 | 0.46 | +0.10 | +27.78% | 19 | 54 | 0.77 | -0.07 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 31.00 | 0.38 | 0.59 | 0.55 | +0.11 | +25.00% | 9 | 7 | 0.68 | -0.09 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 32.00 | 0.62 | 0.82 | 0.74 | +0.21 | +39.63% | 38 | 24 | 0.75 | -0.11 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 33.00 | 0.60 | 0.88 | 0.77 | +0.09 | +13.24% | 26 | 12 | 0.69 | -0.14 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 34.00 | 0.90 | 1.10 | 1.00 | +0.20 | +25.00% | 40 | 71 | 0.71 | -0.17 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 35.00 | 1.19 | 1.37 | 1.25 | +0.32 | +34.41% | 31 | 281 | 0.72 | -0.20 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 36.00 | 1.40 | 1.57 | 1.58 | +0.46 | +41.08% | 37 | 205 | 0.70 | -0.23 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 37.00 | 1.55 | 1.94 | 1.82 | +0.50 | +37.88% | 28 | 45 | 0.69 | -0.26 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 38.00 | 1.89 | 2.20 | 2.14 | +0.46 | +27.39% | 15 | 71 | 0.68 | -0.30 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 39.00 | 2.44 | 2.60 | 2.49 | +0.47 | +23.27% | 13 | 27 | 0.69 | -0.34 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 40.00 | 2.70 | 3.05 | 3.09 | +0.70 | +29.29% | 54 | 80 | 0.69 | -0.38 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 41.00 | 3.35 | 3.55 | 3.47 | +0.82 | +30.95% | 23 | 37 | 0.69 | -0.42 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 42.00 | 3.70 | 4.20 | 3.90 | +0.50 | +14.71% | 14 | 45 | 0.70 | -0.46 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 43.00 | 4.45 | 4.65 | 4.25 | +0.70 | +19.72% | 4 | 137 | 0.68 | -0.50 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 44.00 | 5.05 | 5.25 | 5.05 | +0.50 | +10.99% | 2 | 54 | 0.68 | -0.54 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 45.00 | 5.60 | 6.45 | 4.37 | 0.00 | 0.00% | 0 | 21 | 0.71 | -0.58 | 0.04 | -0.05 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 46.00 | 5.75 | 6.70 | 5.60 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.62 | 0.04 | -0.04 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 47.00 | 7.15 | 7.35 | 6.85 | % | 1 | 0 | 0.69 | -0.66 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 48.00 | 7.85 | 8.25 | 7.57 | % | 1 | 0 | 0.70 | -0.69 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 49.00 | 8.35 | 9.45 | 8.43 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.72 | 0.04 | -0.04 | 6/9/2025 | 6/13/2025 4:00:05 PM EST |
| 50.00 | 8.95 | 9.95 | 8.00 | 0.00 | 0.00% | 0 | 13 | 0.60 | -0.75 | 0.03 | -0.04 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 51.00 | 10.15 | 10.75 | % | 0 | 0 | 1.05 | -0.77 | 0.03 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 52.00 | 10.35 | 12.00 | % | 0 | 0 | 1.09 | -0.80 | 0.03 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 53.00 | 12.00 | 13.30 | % | 0 | 0 | 1.11 | -0.82 | 0.03 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 54.00 | 11.60 | 13.55 | % | 0 | 0 | 1.14 | -0.84 | 0.03 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 55.00 | 13.80 | 14.20 | % | 0 | 0 | 1.13 | -0.86 | 0.02 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 56.00 | 13.80 | 15.65 | % | 0 | 0 | 1.16 | -0.87 | 0.02 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 57.00 | 15.50 | 16.10 | % | 0 | 0 | 1.17 | -0.88 | 0.02 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 58.00 | 16.70 | 17.20 | % | 0 | 0 | 1.20 | -0.89 | 0.02 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 59.00 | 17.20 | 18.50 | % | 0 | 0 | 1.24 | -0.91 | 0.02 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 60.00 | 18.00 | 19.55 | % | 0 | 0 | 1.25 | -0.92 | 0.02 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 61.00 | 19.15 | 20.35 | % | 0 | 0 | 1.29 | -0.92 | 0.01 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 62.00 | 20.30 | 21.30 | % | 0 | 0 | 1.31 | -0.93 | 0.01 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 63.00 | 21.20 | 22.20 | % | 0 | 0 | 1.32 | -0.94 | 0.01 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 64.00 | 22.20 | 23.10 | % | 0 | 0 | 1.36 | -0.94 | 0.01 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 65.00 | 23.25 | 24.10 | % | 0 | 0 | 1.37 | -0.95 | 0.01 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 66.00 | 23.65 | 25.55 | % | 0 | 0 | 1.39 | -0.95 | 0.01 | -0.01 | 6/13/2025 4:00:05 PM EST |