Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $29.27 as of 1/1/2026 9:17:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.25 | 10.15 | 9.20 | 9.70 | 0.00 | 0.00% | 0.46 | 0 | 36 | 2.53 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:07 PM EST |
| 21.00 | 7.20 | 9.20 | 8.20 | 8.93 | 0.00 | 0.00% | 0.39 | 0 | 16 | 2.35 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:07 PM EST |
| 22.00 | 6.75 | 7.40 | 7.08 | 7.07 | -3.18 | -31.03% | 0.32 | 139 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 23.00 | 5.75 | 6.45 | 6.10 | 6.08 | -1.59 | -20.73% | 0.27 | 141 | 25 | 1.41 | 0.99 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 24.00 | 4.75 | 5.45 | 5.10 | 5.14 | -1.46 | -22.13% | 0.21 | 6 | 13 | 1.23 | 0.97 | 0.02 | -0.01 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 25.00 | 4.25 | 4.45 | 4.35 | 4.35 | -0.69 | -13.69% | 0.17 | 33 | 89 | 1.05 | 0.94 | 0.04 | -0.02 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 26.00 | 2.59 | 3.80 | 3.20 | 3.41 | -0.73 | -17.64% | 0.12 | 6 | 9 | 0.95 | 0.90 | 0.06 | -0.03 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 27.00 | 2.00 | 2.92 | 2.46 | 2.72 | -0.57 | -17.33% | 0.09 | 64 | 17 | 0.85 | 0.83 | 0.10 | -0.04 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 28.00 | 1.50 | 1.93 | 1.72 | 1.65 | -0.60 | -26.67% | 0.06 | 52 | 59 | 0.52 | 0.71 | 0.14 | -0.05 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 28.50 | 1.38 | 1.49 | 1.44 | 1.35 | -0.43 | -24.16% | 0.05 | 28 | 34 | 0.55 | 0.64 | 0.15 | -0.05 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 29.00 | 1.08 | 1.19 | 1.14 | 1.05 | -0.48 | -31.38% | 0.04 | 208 | 176 | 0.54 | 0.56 | 0.16 | -0.05 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 29.50 | 0.85 | 0.91 | 0.88 | 0.85 | -0.29 | -25.44% | 0.03 | 1,026 | 150 | 0.53 | 0.48 | 0.17 | -0.05 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 30.00 | 0.63 | 0.68 | 0.66 | 0.66 | -0.23 | -25.85% | 0.02 | 1,441 | 3,649 | 0.52 | 0.40 | 0.16 | -0.05 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 30.50 | 0.44 | 0.52 | 0.48 | 0.52 | -0.19 | -26.77% | 0.02 | 32,397 | 832 | 0.52 | 0.33 | 0.15 | -0.05 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 31.00 | 0.35 | 0.37 | 0.36 | 0.36 | -0.18 | -33.34% | 0.01 | 1,386 | 1,065 | 0.53 | 0.26 | 0.13 | -0.05 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 31.50 | 0.26 | 0.28 | 0.27 | 0.27 | -0.14 | -34.15% | 0.01 | 605 | 537 | 0.54 | 0.21 | 0.12 | -0.04 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 32.00 | 0.20 | 0.23 | 0.22 | 0.24 | -0.07 | -22.59% | 0.01 | 1,108 | 2,392 | 0.56 | 0.17 | 0.10 | -0.04 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 32.50 | 0.10 | 0.17 | 0.14 | 0.15 | -0.09 | -37.50% | 0.00 | 31,990 | 553 | 0.53 | 0.13 | 0.08 | -0.03 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 33.00 | 0.08 | 0.14 | 0.11 | 0.14 | -0.07 | -33.34% | 0.00 | 423 | 2,254 | 0.56 | 0.10 | 0.07 | -0.03 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 33.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 102 | 332 | 0.59 | 0.08 | 0.06 | -0.02 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 34.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 530 | 1,503 | 0.60 | 0.06 | 0.04 | -0.02 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 34.50 | 0.00 | 0.12 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 3 | 52 | 0.72 | 0.04 | 0.03 | -0.01 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 35.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 462 | 2,762 | 0.64 | 0.03 | 0.03 | -0.01 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 35.50 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 71 | 0.87 | 0.02 | 0.02 | -0.01 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 36.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 13 | 1,112 | 0.68 | 0.01 | 0.01 | -0.01 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 36.50 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.92 | 0.01 | 0.01 | 0.00 | 12/30/2025 | 12/31/2025 4:00:07 PM EST |
| 37.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 13 | 848 | 0.78 | 0.01 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 38.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 113 | 615 | 0.73 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 23 | 342 | 0.94 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 53 | 1,011 | 0.85 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 329 | 1.07 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 42.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.32 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 4:00:07 PM EST |
| 43.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 2 | 13 | 1.11 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 319 | 1.62 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:07 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.75 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.80 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 4:00:07 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/31/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,007 | 1.27 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:07 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:07 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.99 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:07 PM EST |
| 23.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 86 | 0.96 | -0.01 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 24.00 | 0.02 | 0.08 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 45 | 644 | 0.71 | -0.03 | 0.02 | -0.01 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 25.00 | 0.03 | 0.09 | 0.06 | 0.08 | -0.02 | -20.00% | 0.00 | 225 | 917 | 0.62 | -0.06 | 0.04 | -0.02 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 26.00 | 0.09 | 0.15 | 0.12 | 0.14 | +0.01 | +7.70% | 0.00 | 157 | 2,337 | 0.59 | -0.10 | 0.06 | -0.03 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 27.00 | 0.24 | 0.28 | 0.26 | 0.26 | +0.03 | +13.05% | 0.01 | 283 | 806 | 0.58 | -0.17 | 0.10 | -0.04 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 28.00 | 0.45 | 0.50 | 0.48 | 0.47 | +0.04 | +9.31% | 0.02 | 765 | 3,160 | 0.55 | -0.29 | 0.14 | -0.05 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 28.50 | 0.59 | 0.71 | 0.65 | 0.66 | +0.14 | +26.93% | 0.02 | 113 | 489 | 0.55 | -0.36 | 0.15 | -0.05 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 29.00 | 0.79 | 0.86 | 0.83 | 0.82 | +0.10 | +13.89% | 0.03 | 487 | 863 | 0.52 | -0.44 | 0.16 | -0.05 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 29.50 | 1.03 | 1.11 | 1.07 | 1.08 | +0.17 | +18.69% | 0.04 | 326 | 235 | 0.52 | -0.52 | 0.17 | -0.05 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 30.00 | 1.33 | 1.40 | 1.37 | 1.36 | +0.21 | +18.27% | 0.05 | 412 | 1,546 | 0.52 | -0.60 | 0.16 | -0.05 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 30.50 | 1.58 | 1.83 | 1.71 | 1.83 | +0.38 | +26.21% | 0.06 | 73 | 298 | 0.52 | -0.67 | 0.15 | -0.05 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 31.00 | 1.87 | 2.37 | 2.12 | 2.19 | +0.38 | +21.00% | 0.07 | 211 | 1,038 | 0.54 | -0.74 | 0.13 | -0.05 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 31.50 | 2.12 | 2.97 | 2.55 | 2.57 | +0.45 | +21.23% | 0.08 | 69 | 266 | 0.86 | -0.79 | 0.12 | -0.04 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 32.00 | 2.71 | 3.25 | 2.98 | 3.00 | +0.58 | +23.97% | 0.09 | 50 | 516 | 0.50 | -0.83 | 0.10 | -0.04 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 32.50 | 2.48 | 4.45 | 3.47 | 3.43 | +0.68 | +24.73% | 0.11 | 1 | 25 | 1.32 | -0.87 | 0.08 | -0.03 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 33.00 | 3.40 | 4.35 | 3.88 | 4.02 | +0.57 | +16.53% | 0.12 | 89 | 249 | 1.02 | -0.90 | 0.07 | -0.03 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 33.50 | 3.40 | 5.40 | 4.40 | 4.00 | -0.05 | -1.24% | 0.13 | 3 | 17 | 1.44 | -0.92 | 0.06 | -0.02 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 34.00 | 3.85 | 5.45 | 4.65 | 4.90 | +0.92 | +23.12% | 0.14 | 9 | 119 | 1.22 | -0.94 | 0.04 | -0.02 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 34.50 | 4.85 | 5.80 | 5.33 | 5.14 | +0.56 | +12.23% | 0.15 | 7 | 15 | 1.18 | -0.96 | 0.03 | -0.01 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 35.00 | 5.00 | 6.50 | 5.75 | 5.71 | +0.79 | +16.06% | 0.16 | 39 | 218 | 1.38 | -0.97 | 0.03 | -0.01 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 35.50 | 5.35 | 7.40 | 6.38 | 5.06 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.71 | -0.98 | 0.02 | -0.01 | 12/24/2025 | 12/31/2025 4:00:07 PM EST |
| 36.00 | 5.85 | 7.85 | 6.85 | 6.00 | 0.00 | 0.00% | 0.19 | 0 | 49 | 1.74 | -0.99 | 0.01 | -0.01 | 12/30/2025 | 12/31/2025 4:00:07 PM EST |
| 36.50 | 6.35 | 8.35 | 7.35 | % | 0.20 | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 12/31/2025 4:00:07 PM EST | |||
| 37.00 | 7.45 | 8.85 | 8.15 | 7.52 | +1.25 | +19.94% | 0.22 | 1 | 19 | 1.87 | -0.99 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 38.00 | 8.40 | 9.55 | 8.98 | 8.77 | +0.67 | +8.28% | 0.24 | 20 | 71 | 1.76 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 39.00 | 8.80 | 10.85 | 9.83 | 9.80 | +1.13 | +13.04% | 0.25 | 1 | 19 | 2.09 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:07 PM EST |
| 40.00 | 9.90 | 11.80 | 10.85 | 9.84 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.15 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:07 PM EST |
| 41.00 | 10.80 | 12.85 | 11.83 | 10.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 4:00:07 PM EST |
| 42.00 | 11.80 | 13.85 | 12.83 | 11.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 4:00:07 PM EST |
| 43.00 | 12.80 | 14.85 | 13.83 | 12.01 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 4:00:07 PM EST |
| 44.00 | 13.80 | 15.85 | 14.83 | % | 0.34 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:07 PM EST | |||
| 45.00 | 14.90 | 16.80 | 15.85 | 13.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 4:00:07 PM EST |
| 50.00 | 19.90 | 21.80 | 20.85 | 19.82 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 4:00:07 PM EST |
| 55.00 | 24.90 | 26.80 | 25.85 | % | 0.47 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:07 PM EST | |||
| 60.00 | 29.90 | 31.80 | 30.85 | % | 0.51 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:07 PM EST | |||
| 65.00 | 34.90 | 36.80 | 35.85 | % | 0.55 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:07 PM EST |