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 | 16.30 | 17.45 | % | 0 | 0 | 1.60 | 0.98 | 0.00 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 30.00 | 11.70 | 13.05 | % | 0 | 0 | 1.25 | 0.92 | 0.01 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 31.00 | 11.25 | 12.25 | % | 0 | 0 | 1.21 | 0.90 | 0.02 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 32.00 | 10.10 | 11.95 | % | 0 | 0 | 1.19 | 0.88 | 0.02 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 33.00 | 9.10 | 10.40 | % | 0 | 0 | 1.07 | 0.84 | 0.02 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 34.00 | 8.55 | 10.50 | 9.50 | % | 36 | 0 | 1.15 | 0.81 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 35.00 | 7.90 | 9.80 | % | 0 | 0 | 1.11 | 0.78 | 0.03 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 36.00 | 7.20 | 9.10 | 8.06 | % | 1 | 0 | 0.84 | 0.75 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 37.00 | 6.55 | 7.25 | 6.60 | % | 1 | 0 | 0.72 | 0.72 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 38.00 | 5.75 | 6.75 | % | 0 | 0 | 0.72 | 0.68 | 0.03 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 39.00 | 5.25 | 7.20 | 5.70 | % | 16 | 0 | 0.82 | 0.65 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 40.00 | 4.75 | 5.75 | 5.15 | % | 12 | 0 | 0.74 | 0.61 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 41.00 | 4.35 | 5.35 | 4.54 | % | 10 | 0 | 0.76 | 0.57 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 42.00 | 4.00 | 6.15 | 4.15 | -1.08 | -20.65% | 38 | 4 | 0.75 | 0.53 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 43.00 | 2.14 | 4.25 | 3.55 | -1.55 | -30.40% | 17 | 1 | 0.63 | 0.49 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 44.00 | 3.15 | 4.30 | 3.30 | -1.24 | -27.32% | 13 | 15 | 0.73 | 0.45 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 45.00 | 2.61 | 3.20 | 2.91 | -1.19 | -29.03% | 26 | 0 | 0.69 | 0.41 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 46.00 | 1.91 | 4.15 | 2.91 | % | 12 | 0 | 0.77 | 0.38 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 47.00 | 1.65 | 4.25 | % | 0 | 0 | 0.80 | 0.34 | 0.04 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 48.00 | 0.55 | 2.43 | 2.28 | % | 18 | 0 | 0.59 | 0.31 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 49.00 | 1.39 | 2.73 | 1.93 | % | 20 | 0 | 0.74 | 0.28 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 50.00 | 1.53 | 1.80 | 1.80 | -0.29 | -13.88% | 248 | 4 | 0.71 | 0.25 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 51.00 | 0.28 | 2.52 | 1.75 | % | 3 | 0 | 0.62 | 0.22 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 52.00 | 0.30 | 2.46 | % | 0 | 0 | 0.63 | 0.20 | 0.03 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 53.00 | 0.93 | 2.08 | 1.22 | % | 6 | 0 | 0.73 | 0.18 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 54.00 | 0.87 | 1.57 | 1.08 | % | 5 | 0 | 0.76 | 0.16 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.14 | 0.02 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 56.00 | 0.00 | 1.60 | 1.10 | % | 3 | 0 | 0.98 | 0.13 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 0.86 | 0.07 | 0.01 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 1.92 | % | 0 | 0 | 1.33 | 0.04 | 0.01 | -0.01 | 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 | 0.14 | % | 10 | 0 | 0.89 | -0.02 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 30.00 | 0.00 | 1.91 | % | 0 | 0 | 1.32 | -0.08 | 0.01 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 31.00 | 0.00 | 1.07 | % | 0 | 0 | 1.28 | -0.10 | 0.02 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 2.49 | 0.71 | % | 42 | 0 | 1.16 | -0.12 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 33.00 | 0.57 | 1.66 | 1.07 | % | 4 | 0 | 0.73 | -0.16 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 34.00 | 0.91 | 1.86 | 1.41 | +0.66 | +88.00% | 14 | 1 | 0.71 | -0.19 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 35.00 | 0.35 | 1.84 | 1.68 | % | 12 | 0 | 0.62 | -0.22 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 36.00 | 0.93 | 2.55 | 1.70 | +0.44 | +34.93% | 9 | 1 | 0.69 | -0.25 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 37.00 | 1.67 | 2.40 | 2.08 | +0.35 | +20.24% | 10 | 40 | 0.67 | -0.28 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 38.00 | 1.01 | 3.25 | % | 0 | 0 | 0.62 | -0.32 | 0.03 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 39.00 | 2.40 | 3.65 | 2.83 | +0.71 | +33.50% | 2 | 11 | 0.72 | -0.35 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 40.00 | 1.75 | 4.15 | % | 0 | 0 | 0.62 | -0.39 | 0.04 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 41.00 | 2.34 | 4.65 | 3.75 | % | 2 | 0 | 0.63 | -0.43 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 42.00 | 4.05 | 4.75 | 5.40 | % | 1 | 0 | 0.69 | -0.47 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 43.00 | 4.45 | 6.70 | 5.00 | % | 2 | 0 | 0.79 | -0.51 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 44.00 | 5.15 | 6.80 | % | 0 | 0 | 0.75 | -0.55 | 0.04 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 45.00 | 5.70 | 6.80 | % | 0 | 0 | 0.69 | -0.59 | 0.04 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 46.00 | 6.45 | 8.40 | % | 0 | 0 | 0.77 | -0.62 | 0.04 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 47.00 | 7.25 | 8.40 | % | 0 | 0 | 0.72 | -0.66 | 0.04 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 48.00 | 7.80 | 10.05 | % | 0 | 0 | 0.74 | -0.69 | 0.04 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 49.00 | 8.70 | 9.90 | % | 0 | 0 | 0.67 | -0.72 | 0.03 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 50.00 | 9.50 | 11.20 | % | 0 | 0 | 1.03 | -0.75 | 0.03 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 51.00 | 10.40 | 12.45 | % | 0 | 0 | 1.06 | -0.78 | 0.03 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 52.00 | 11.15 | 12.30 | % | 0 | 0 | 1.05 | -0.80 | 0.03 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 53.00 | 11.85 | 13.65 | % | 0 | 0 | 1.07 | -0.82 | 0.03 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 54.00 | 12.90 | 14.90 | % | 0 | 0 | 1.07 | -0.84 | 0.02 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 55.00 | 13.65 | 15.45 | % | 0 | 0 | 0.96 | -0.86 | 0.02 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 56.00 | 14.70 | 16.35 | % | 0 | 0 | 1.18 | -0.87 | 0.02 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 60.00 | 18.35 | 19.55 | % | 0 | 0 | 1.25 | -0.93 | 0.01 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 65.00 | 22.90 | 24.45 | % | 0 | 0 | 1.31 | -0.96 | 0.01 | -0.01 | 6/13/2025 4:00:05 PM EST |