Cboe Global Markets

SMCI - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Super Micro Computer, Inc. (smci)

2025-03-14 10:06:25 ET (Delayed)
Bid: 
41.24
Ask: 
41.25
Vol: 
11,620,147
Last: 
41.24
Change: 
+2.162 (+5.5322%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 March
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMCI 40.000
1.43
+0.61
1.46
1.49
3,147
1.54
0.7584
0.1829
8135
SMCI 40.500
1.05
+0.43
1.09
1.12
965
1.53
0.6581
0.2186
26621
SMCI 41.000
0.78
+0.315
0.78
0.8
2,758
1.5
0.5426
0.2374
4142
SMCI 41.500
0.55
+0.21
0.53
0.55
1,949
1.49
0.4245
0.2334
1859
SMCI 42.000
0.33
+0.08
0.34
0.36
3,107
1.48
0.317
0.2091
7284
SMCI 42.500
0.22
+0.04
0.21
0.23
1,199
1.5
0.2292
0.1734
2202
Fri Mar 14 2025
Strike
SMCI 40.000
SMCI 40.500
SMCI 41.000
SMCI 41.500
SMCI 42.000
SMCI 42.500
Puts
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMCI 40.000
0.25
-0.96
0.22
0.24
2,965
1.58
-0.2416
0.1829
7032
SMCI 40.500
0.4
-1.115
0.36
0.37
4,121
1.53
-0.3419
0.2186
2484
SMCI 41.000
0.55
-1.31
0.54
0.56
2,279
1.51
-0.4574
0.2374
4341
SMCI 41.500
0.83
-1.4
0.78
0.81
414
1.5
-0.5755
0.2334
1691
SMCI 42.000
1.1
-1.545
1.09
1.13
277
1.5
-0.683
0.2091
3978
SMCI 42.500
2.05
-1.025
1.46
1.51
40
1.52
-0.7708
0.1734
942
Calls
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMCI 40.000
3
+0.625
2.99
3.05
907
1.03
0.6081
0.0642
8876
SMCI 40.500
2.75
+0.595
2.71
2.75
347
1.02
0.5751
0.0658
275
SMCI 41.000
2.46
+0.51
2.45
2.48
899
1.02
0.5417
0.0669
2937
SMCI 41.500
2.2
+0.445
2.21
2.24
375
1.01
0.5081
0.0675
232
SMCI 42.000
2.03
+0.44
1.98
2.01
1,648
1.01
0.4747
0.0675
6884
SMCI 42.500
1.77
+0.35
1.77
1.8
423
1.01
0.4417
0.0671
270
Fri Mar 21 2025
Strike
SMCI 40.000
SMCI 40.500
SMCI 41.000
SMCI 41.500
SMCI 42.000
SMCI 42.500
Puts
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMCI 40.000
1.75
-0.99
1.72
1.75
3,814
1.03
-0.3931
0.0644
6610
SMCI 40.500
1.99
-1.06
1.94
1.97
390
1.02
-0.4262
0.066
133
SMCI 41.000
2.23
-1.07
2.18
2.21
409
1.02
-0.4597
0.0671
2142
SMCI 41.500
2.51
-1.115
2.42
2.46
145
1.01
-0.4934
0.0677
363
SMCI 42.000
2.81
-1.14
2.7
2.74
3,198
1.01
-0.5269
0.0678
3913
SMCI 42.500
3.35
-0.95
2.98
3.05
42
1.01
-0.56
0.0674
51
Calls
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMCI 40.000
4
+0.75
3.8
3.95
133
1.01
0.5985
0.0472
2669
SMCI 40.500
3.35
+0.325
3.5
3.7
19
1
0.5743
0.048
60
SMCI 41.000
3.4
+0.57
3.3
3.45
110
1
0.5499
0.0486
732
SMCI 41.500
3.1
+0.505
3
3.2
236
0.98
0.5255
0.0491
365
SMCI 42.000
3
+0.57
2.78
2.97
257
0.99
0.5011
0.0493
1592
SMCI 43.000
2.45
+0.355
2.35
2.54
55
0.98
0.453
0.0492
1261
Fri Mar 28 2025
Strike
SMCI 40.000
SMCI 40.500
SMCI 41.000
SMCI 41.500
SMCI 42.000
SMCI 43.000
Puts
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMCI 40.000
2.6
-1
2.54
2.68
239
1
-0.4022
0.0473
973
SMCI 40.500
2.9
-0.975
2.66
2.96
14
1.01
-0.4265
0.0481
77
SMCI 41.000
3.35
-0.8
2.94
3.15
33
1
-0.451
0.0488
280
SMCI 41.500
3.38
-1.07
3.25
3.4
1
0.99
-0.4755
0.0492
47
SMCI 42.000
3.7
-1.075
3.45
3.65
14
1
-0.5
0.0494
498
SMCI 43.000
4.25
-1.15
4.05
4.3
7
0.99
-0.5482
0.0494
256
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.