Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $40.02 as of 6/2/2025 11:38:25 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.75 | 16.35 | 14.95 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.98 | 0.00 | -0.01 | 5/30/2025 | 6/2/2025 11:59:04 AM EST |
| 30.00 | 11.05 | 11.35 | 10.87 | -2.13 | -16.39% | 1 | 1 | 0.67 | 0.93 | 0.01 | -0.02 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 31.00 | 10.10 | 10.45 | 12.40 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.91 | 0.02 | -0.03 | 5/28/2025 | 6/2/2025 11:59:04 AM EST |
| 32.00 | 9.30 | 9.45 | 11.75 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.89 | 0.02 | -0.03 | 5/27/2025 | 6/2/2025 11:59:04 AM EST |
| 33.00 | 8.45 | 8.60 | % | 0 | 0 | 0.70 | 0.86 | 0.03 | -0.03 | 6/2/2025 11:59:04 AM EST | |||
| 34.00 | 7.65 | 7.85 | 7.15 | +0.39 | +5.77% | 30 | 11 | 0.70 | 0.83 | 0.03 | -0.04 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 35.00 | 6.85 | 6.95 | 6.10 | -0.42 | -6.45% | 1 | 52 | 0.70 | 0.80 | 0.03 | -0.04 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 36.00 | 6.10 | 6.25 | 5.85 | 0.00 | 0.00% | 0 | 45 | 0.72 | 0.76 | 0.04 | -0.05 | 5/30/2025 | 6/2/2025 11:59:04 AM EST |
| 37.00 | 5.40 | 5.55 | 5.34 | +0.29 | +5.75% | 83 | 10 | 0.69 | 0.72 | 0.04 | -0.05 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 38.00 | 4.80 | 4.90 | 4.55 | +0.10 | +2.25% | 6 | 37 | 0.71 | 0.67 | 0.04 | -0.05 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 39.00 | 4.20 | 4.30 | 3.91 | -0.19 | -4.64% | 36 | 95 | 0.69 | 0.62 | 0.05 | -0.05 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 40.00 | 3.65 | 3.80 | 3.50 | +0.02 | +0.58% | 57 | 134 | 0.68 | 0.58 | 0.05 | -0.06 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 41.00 | 3.20 | 3.30 | 3.20 | +0.05 | +1.59% | 22 | 357 | 0.68 | 0.53 | 0.05 | -0.06 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 42.00 | 2.74 | 2.90 | 2.70 | +0.27 | +11.12% | 42 | 217 | 0.70 | 0.48 | 0.05 | -0.06 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 43.00 | 2.43 | 2.49 | 2.47 | +0.06 | +2.49% | 34 | 76 | 0.69 | 0.43 | 0.05 | -0.05 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 44.00 | 2.08 | 2.18 | 2.06 | +0.02 | +0.98% | 10 | 54 | 0.71 | 0.39 | 0.05 | -0.05 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 45.00 | 1.81 | 1.88 | 1.80 | -0.02 | -1.10% | 40 | 556 | 0.71 | 0.35 | 0.04 | -0.05 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 46.00 | 1.57 | 1.62 | 1.55 | +0.13 | +9.16% | 15 | 20 | 0.71 | 0.31 | 0.04 | -0.05 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 47.00 | 1.36 | 1.41 | 1.21 | -0.19 | -13.58% | 80 | 17 | 0.73 | 0.28 | 0.04 | -0.05 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 48.00 | 1.18 | 1.23 | 1.23 | +0.01 | +0.82% | 7 | 43 | 0.72 | 0.25 | 0.04 | -0.05 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 49.00 | 1.02 | 1.07 | 1.03 | -0.02 | -1.91% | 101 | 30 | 0.73 | 0.22 | 0.03 | -0.04 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 50.00 | 0.90 | 0.94 | 0.87 | -0.07 | -7.45% | 92 | 271 | 0.74 | 0.20 | 0.03 | -0.04 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 51.00 | 0.79 | 0.83 | 0.76 | -0.41 | -35.05% | 6 | 20 | 0.76 | 0.18 | 0.03 | -0.04 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 52.00 | 0.69 | 0.73 | 0.68 | +0.01 | +1.50% | 3 | 45 | 0.76 | 0.16 | 0.03 | -0.04 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 53.00 | 0.60 | 0.64 | 0.59 | -0.06 | -9.24% | 2 | 24 | 0.76 | 0.14 | 0.03 | -0.03 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 54.00 | 0.54 | 0.58 | 0.55 | -0.66 | -54.55% | 1 | 20 | 0.77 | 0.13 | 0.02 | -0.03 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 55.00 | 0.46 | 0.50 | 0.48 | -0.04 | -7.70% | 22 | 46 | 0.78 | 0.12 | 0.02 | -0.03 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 60.00 | 0.26 | 0.30 | 0.26 | -0.04 | -13.34% | 40 | 122 | 0.82 | 0.07 | 0.01 | -0.02 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 65.00 | 0.09 | 0.29 | % | 0 | 0 | 0.86 | 0.04 | 0.01 | -0.01 | 6/2/2025 11:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.04 | 0.19 | 0.12 | -0.04 | -25.00% | 2 | 8 | 0.89 | -0.02 | 0.00 | -0.01 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 30.00 | 0.27 | 0.30 | 0.30 | -0.08 | -21.06% | 33 | 115 | 0.76 | -0.07 | 0.01 | -0.02 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 31.00 | 0.35 | 0.38 | 0.37 | -0.24 | -39.35% | 16 | 10 | 0.75 | -0.09 | 0.02 | -0.03 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 32.00 | 0.46 | 0.49 | 0.49 | -0.12 | -19.68% | 6 | 53 | 0.73 | -0.11 | 0.02 | -0.03 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 33.00 | 0.59 | 0.62 | 0.64 | -0.18 | -21.96% | 11 | 18 | 0.72 | -0.14 | 0.03 | -0.03 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 34.00 | 0.76 | 0.79 | 1.01 | +0.01 | +1.00% | 2 | 41 | 0.71 | -0.17 | 0.03 | -0.04 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 35.00 | 0.97 | 1.00 | 1.05 | -0.26 | -19.85% | 79 | 41 | 0.70 | -0.20 | 0.03 | -0.04 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 36.00 | 1.22 | 1.28 | 1.37 | -0.24 | -14.91% | 9 | 30 | 0.71 | -0.24 | 0.04 | -0.05 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 37.00 | 1.52 | 1.58 | 1.57 | -0.38 | -19.49% | 3 | 33 | 0.70 | -0.28 | 0.04 | -0.05 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 38.00 | 1.88 | 1.96 | 1.99 | -0.46 | -18.78% | 13 | 60 | 0.69 | -0.33 | 0.04 | -0.05 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 39.00 | 2.29 | 2.37 | 2.30 | -0.53 | -18.73% | 6 | 25 | 0.69 | -0.38 | 0.05 | -0.05 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 40.00 | 2.66 | 2.85 | 3.00 | -0.30 | -9.10% | 11 | 69 | 0.70 | -0.42 | 0.05 | -0.06 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 41.00 | 3.25 | 3.45 | 3.63 | -0.26 | -6.69% | 5 | 437 | 0.69 | -0.47 | 0.05 | -0.06 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 42.00 | 3.85 | 4.00 | 4.12 | -0.83 | -16.77% | 20 | 26 | 0.71 | -0.52 | 0.05 | -0.06 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 43.00 | 4.45 | 4.55 | 5.26 | 0.00 | 0.00% | 0 | 37 | 0.70 | -0.57 | 0.05 | -0.05 | 5/30/2025 | 6/2/2025 11:59:04 AM EST |
| 44.00 | 5.10 | 5.25 | 6.13 | 0.00 | 0.00% | 0 | 25 | 0.70 | -0.61 | 0.05 | -0.05 | 5/30/2025 | 6/2/2025 11:59:04 AM EST |
| 45.00 | 5.85 | 5.95 | 6.50 | +0.06 | +0.94% | 23 | 27 | 0.71 | -0.65 | 0.04 | -0.05 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 46.00 | 6.60 | 6.75 | 5.31 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.69 | 0.04 | -0.05 | 5/29/2025 | 6/2/2025 11:59:04 AM EST |
| 47.00 | 7.40 | 7.50 | 8.25 | % | 1 | 0 | 0.73 | -0.72 | 0.04 | -0.05 | 6/2/2025 | 6/2/2025 11:59:04 AM EST | |
| 48.00 | 8.20 | 8.40 | 9.03 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.75 | 0.04 | -0.05 | 5/30/2025 | 6/2/2025 11:59:04 AM EST |
| 49.00 | 9.05 | 9.25 | % | 0 | 0 | 0.79 | -0.78 | 0.03 | -0.04 | 6/2/2025 11:59:04 AM EST | |||
| 50.00 | 9.90 | 10.05 | 10.21 | +0.34 | +3.45% | 15 | 10 | 0.75 | -0.80 | 0.03 | -0.04 | 6/2/2025 | 6/2/2025 11:59:04 AM EST |
| 51.00 | 10.80 | 11.10 | % | 0 | 0 | 0.76 | -0.82 | 0.03 | -0.04 | 6/2/2025 11:59:04 AM EST | |||
| 52.00 | 11.55 | 11.85 | 11.89 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.84 | 0.03 | -0.04 | 5/27/2025 | 6/2/2025 11:59:04 AM EST |
| 53.00 | 12.65 | 12.85 | % | 0 | 0 | 0.93 | -0.86 | 0.03 | -0.03 | 6/2/2025 11:59:04 AM EST | |||
| 54.00 | 13.55 | 14.70 | % | 0 | 0 | 0.78 | -0.87 | 0.02 | -0.03 | 6/2/2025 11:59:04 AM EST | |||
| 55.00 | 14.50 | 14.65 | % | 0 | 0 | 0.69 | -0.88 | 0.02 | -0.03 | 6/2/2025 11:59:04 AM EST | |||
| 60.00 | 19.05 | 19.65 | % | 0 | 0 | 1.05 | -0.93 | 0.01 | -0.02 | 6/2/2025 11:59:04 AM EST | |||
| 65.00 | 24.10 | 24.60 | % | 0 | 0 | 1.15 | -0.96 | 0.01 | -0.01 | 6/2/2025 11:59:04 AM EST |