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)

2025-07-25 15:59:59 ET (Delayed)
Bid: 
54.4
Ask: 
54.41
Vol: 
34,308,424
Last: 
54.41
Change: 
+1.95 (+3.58%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMCI 52.000
3.3
+1.11
3.2
3.35
3,673
0.6
0.7313
0.0735
3878
SMCI 53.000
2.6
+0.905
2.55
2.64
7,867
0.58
0.6516
0.0834
3600
SMCI 54.000
2.01
+0.71
1.98
2.03
6,121
0.57
0.564
0.0892
15684
SMCI 55.000
1.54
+0.56
1.49
1.55
25,460
0.58
0.4742
0.09
20850
SMCI 56.000
1.17
+0.44
1.12
1.17
11,910
0.59
0.3886
0.0859
22656
SMCI 57.000
0.84
+0.305
0.81
0.87
3,423
0.59
0.3118
0.0782
3212
Fri Aug 01 2025
Strike
SMCI 52.000
SMCI 53.000
SMCI 54.000
SMCI 55.000
SMCI 56.000
SMCI 57.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMCI 52.000
0.76
-0.8
0.74
0.78
6,920
0.59
-0.2699
0.0739
3080
SMCI 53.000
1.08
-0.995
1.06
1.1
5,622
0.58
-0.35
0.0838
786
SMCI 54.000
1.5
-1.175
1.48
1.51
6,027
0.58
-0.4382
0.0898
1745
SMCI 55.000
2.03
-1.32
1.99
2.05
775
0.58
-0.5284
0.0906
406
SMCI 56.000
2.65
-1.45
2.6
2.67
240
0.59
-0.6146
0.0865
138
SMCI 57.000
3.65
-1.275
3.25
3.4
392
0.6
-0.6919
0.0787
16
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMCI 52.000
5
+1.075
4.9
5.05
530
0.86
0.6448
0.0406
1049
SMCI 53.000
4.45
+1
4.35
4.45
1,128
0.85
0.602
0.0421
1407
SMCI 54.000
3.92
+0.87
3.9
4
1,115
0.86
0.5587
0.043
1154
SMCI 55.000
3.44
+0.77
3.4
3.5
1,814
0.86
0.5157
0.0434
14043
SMCI 56.000
3.04
+0.71
3
3.1
740
0.86
0.4733
0.0432
1108
SMCI 57.000
2.63
+0.595
2.62
2.69
378
0.86
0.4324
0.0426
343
Fri Aug 08 2025
Strike
SMCI 52.000
SMCI 53.000
SMCI 54.000
SMCI 55.000
SMCI 56.000
SMCI 57.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMCI 52.000
2.43
-0.82
2.4
2.46
398
0.86
-0.3563
0.0408
784
SMCI 53.000
2.91
-0.89
2.85
2.9
443
0.86
-0.3993
0.0422
790
SMCI 54.000
3.4
-1
3.3
3.4
142
0.86
-0.4427
0.0432
230
SMCI 55.000
3.95
-1.05
3.85
3.95
162
0.86
-0.486
0.0436
143
SMCI 56.000
4.45
-1.225
4.4
4.55
45
0.86
-0.5285
0.0434
40
SMCI 57.000
5.09
-1.26
5
5.15
40
0.86
-0.5696
0.0428
46
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMCI 52.000
5.4
+1.05
5.35
5.45
440
0.78
0.6389
0.0364
5340
SMCI 53.000
4.86
+0.96
4.8
4.95
829
0.79
0.6006
0.0375
3736
SMCI 54.000
4.4
+0.925
4.3
4.45
1,493
0.79
0.5621
0.0383
3221
SMCI 55.000
3.9
+0.8
3.85
3.95
3,627
0.79
0.5238
0.0386
17413
SMCI 56.000
3.5
+0.745
3.45
3.55
527
0.79
0.4861
0.0386
3584
SMCI 57.000
3.15
+0.7
3.05
3.15
456
0.79
0.4495
0.0382
1591
Fri Aug 15 2025
Strike
SMCI 52.000
SMCI 53.000
SMCI 54.000
SMCI 55.000
SMCI 56.000
SMCI 57.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMCI 52.000
2.85
-0.8
2.78
2.85
74
0.78
-0.3626
0.0366
1455
SMCI 53.000
3.27
-0.93
3.2
3.3
314
0.78
-0.401
0.0377
1503
SMCI 54.000
3.85
-0.9
3.7
3.8
151
0.78
-0.4397
0.0385
1588
SMCI 55.000
4.39
-1.01
4.25
4.35
63
0.78
-0.4783
0.0388
992
SMCI 56.000
5.08
-0.97
4.85
4.95
54
0.79
-0.5161
0.0388
1004
SMCI 57.000
6.05
-0.7
5.45
5.55
17
0.79
-0.553
0.0384
428
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMCI 52.000
5.75
+1
5.75
5.9
105
0.74
0.6355
0.0333
544
SMCI 53.000
5.25
+0.975
5.2
5.35
455
0.74
0.6006
0.0342
561
SMCI 54.000
4.8
+0.95
4.7
4.85
406
0.74
0.5654
0.0349
191
SMCI 55.000
4.35
+0.9
4.25
4.4
149
0.74
0.5305
0.0352
721
SMCI 56.000
3.92
+0.82
3.85
3.95
92
0.74
0.4961
0.0352
227
SMCI 57.000
3.49
+0.665
3.45
3.6
40
0.75
0.4626
0.035
327
Fri Aug 22 2025
Strike
SMCI 52.000
SMCI 53.000
SMCI 54.000
SMCI 55.000
SMCI 56.000
SMCI 57.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMCI 52.000
3.28
-0.67
3.1
3.2
280
0.74
-0.3663
0.0335
69
SMCI 53.000
3.7
-0.8
3.55
3.7
30
0.74
-0.4014
0.0344
83
SMCI 54.000
4.2
-0.875
4.05
4.2
25
0.74
-0.4368
0.0351
97
SMCI 55.000
4.6
-1.1
4.6
4.75
10
0.74
-0.4719
0.0354
57
SMCI 56.000
6.9
+0
5.15
5.35
0
0.75
-0.5066
0.0355
18
SMCI 57.000
9.18
+0
5.75
6
0
0.75
-0.5404
0.0353
7
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMCI 52.000
5.85
+0.7
6
6.4
91
0.72
0.6335
0.0306
240
SMCI 53.000
5.59
+0.94
5.65
5.8
252
0.73
0.6014
0.0314
409
SMCI 54.000
5.27
+1.045
5.15
5.7
161
0.76
0.5692
0.032
332
SMCI 55.000
4.79
+0.94
4.7
4.85
29
0.73
0.5372
0.0323
498
SMCI 56.000
4.35
+0.85
4.05
4.6
44
0.73
0.5056
0.0324
133
SMCI 57.000
3.8
+0.65
3.65
4.05
25
0.73
0.4747
0.0322
195
Fri Aug 29 2025
Strike
SMCI 52.000
SMCI 53.000
SMCI 54.000
SMCI 55.000
SMCI 56.000
SMCI 57.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMCI 52.000
3.92
-0.505
3.2
3.95
9
0.73
-0.3689
0.0309
36
SMCI 53.000
4.13
-0.72
3.7
4.4
13
0.73
-0.4012
0.0317
28
SMCI 54.000
4.65
-0.775
4.3
4.6
54
0.72
-0.4337
0.0322
11
SMCI 55.000
6.37
+0
4.85
5.3
0
0.73
-0.466
0.0326
47
SMCI 56.000
7.5
+0
4.85
6.45
0
0.73
-0.4979
0.0327
6
SMCI 57.000
7.38
+0
4.95
6.35
0
0.64
-0.5291
0.0326
2
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.