Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $35.09 as of 11/14/2025 3:07:42 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 | % | 0.00 | 0 | 0 | 1.96 | 0.98 | 0.00 | -0.01 | 11/14/2025 4:00:06 PM EST | ||||||
| 25.00 | % | 0.00 | 0 | 0 | 1.48 | 0.91 | 0.01 | -0.03 | 11/14/2025 4:00:06 PM EST | ||||||
| 28.00 | 9.00 | 11.45 | 10.23 | 8.90 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.92 | 0.84 | 0.02 | -0.03 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 29.00 | 6.60 | 10.50 | 8.55 | % | 0.29 | 0 | 0 | 1.22 | 0.82 | 0.02 | -0.04 | 11/14/2025 4:00:06 PM EST | |||
| 30.00 | 6.10 | 9.75 | 7.93 | 8.01 | +1.15 | +16.77% | 0.26 | 2 | 2 | 1.19 | 0.80 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 31.00 | 5.45 | 9.10 | 7.28 | 6.85 | +1.35 | +24.55% | 0.23 | 1 | 1 | 1.17 | 0.77 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 32.00 | 4.65 | 8.30 | 6.48 | % | 0.20 | 0 | 0 | 1.12 | 0.74 | 0.03 | -0.04 | 11/14/2025 4:00:06 PM EST | |||
| 33.00 | 4.40 | 7.05 | 5.73 | % | 0.17 | 0 | 0 | 0.66 | 0.70 | 0.03 | -0.04 | 11/14/2025 4:00:06 PM EST | |||
| 34.00 | 3.50 | 6.75 | 5.13 | 4.20 | % | 0.15 | 2 | 0 | 0.67 | 0.67 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:06 PM EST | |
| 35.00 | 4.05 | 5.00 | 4.53 | 4.80 | +0.90 | +23.08% | 0.13 | 34 | 5 | 0.68 | 0.63 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 36.00 | 3.55 | 4.40 | 3.98 | 4.60 | +1.31 | +39.82% | 0.11 | 7 | 13 | 0.67 | 0.59 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 37.00 | 3.30 | 3.95 | 3.63 | 3.80 | +0.65 | +20.64% | 0.10 | 45 | 35 | 0.69 | 0.55 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 38.00 | 2.71 | 3.55 | 3.13 | 3.55 | % | 0.08 | 2 | 0 | 0.68 | 0.51 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:06 PM EST | |
| 39.00 | 2.19 | 3.70 | 2.95 | 2.83 | -0.21 | -6.91% | 0.08 | 16 | 2 | 0.71 | 0.47 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 40.00 | 2.25 | 3.55 | 2.90 | 2.35 | % | 0.07 | 31 | 0 | 0.77 | 0.43 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:06 PM EST | |
| 41.00 | 1.78 | 2.53 | 2.16 | % | 0.05 | 0 | 0 | 0.69 | 0.39 | 0.04 | -0.04 | 11/14/2025 4:00:06 PM EST | |||
| 42.00 | 0.73 | 3.10 | 1.92 | 1.79 | +0.44 | +32.60% | 0.05 | 10 | 2 | 0.68 | 0.35 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 43.00 | 0.93 | 2.45 | 1.69 | % | 0.04 | 0 | 0 | 0.69 | 0.32 | 0.04 | -0.04 | 11/14/2025 4:00:06 PM EST | |||
| 44.00 | 0.95 | 1.90 | 1.43 | 1.65 | +0.30 | +22.23% | 0.03 | 33 | 2 | 0.68 | 0.29 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 45.00 | 1.00 | 3.15 | 2.08 | 1.40 | +0.43 | +44.33% | 0.05 | 1 | 11 | 0.86 | 0.26 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 46.00 | 0.50 | 3.05 | 1.78 | 1.00 | % | 0.04 | 1 | 0 | 0.82 | 0.24 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 4:00:06 PM EST | |
| 47.00 | 0.61 | 2.99 | 1.80 | 1.07 | % | 0.04 | 25 | 0 | 0.87 | 0.21 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 4:00:06 PM EST | |
| 48.00 | 0.60 | 1.50 | 1.05 | 0.90 | +0.16 | +21.63% | 0.02 | 5 | 1 | 0.75 | 0.20 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 49.00 | % | 0.00 | 0 | 0 | 0.91 | 0.17 | 0.03 | -0.03 | 11/14/2025 4:00:06 PM EST | ||||||
| 50.00 | 0.51 | 1.09 | 0.80 | 1.00 | % | 0.02 | 6 | 0 | 0.75 | 0.16 | 0.02 | -0.03 | 11/14/2025 | 11/14/2025 4:00:06 PM EST | |
| 51.00 | % | 0.00 | 0 | 0 | 0.89 | 0.14 | 0.02 | -0.02 | 11/14/2025 4:00:06 PM EST | ||||||
| 52.00 | % | 0.00 | 0 | 0 | 0.92 | 0.13 | 0.02 | -0.02 | 11/14/2025 4:00:06 PM EST | ||||||
| 53.00 | 0.01 | 2.38 | 1.20 | % | 0.02 | 0 | 0 | 0.82 | 0.12 | 0.02 | -0.02 | 11/14/2025 4:00:06 PM EST | |||
| 54.00 | % | 0.00 | 0 | 0 | 0.84 | 0.11 | 0.02 | -0.02 | 11/14/2025 4:00:06 PM EST | ||||||
| 55.00 | % | 0.00 | 0 | 0 | 0.86 | 0.10 | 0.02 | -0.02 | 11/14/2025 4:00:06 PM EST | ||||||
| 56.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.32 | 0.07 | 0.01 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 57.00 | % | 0.00 | 0 | 0 | 0.83 | 0.07 | 0.01 | -0.01 | 11/14/2025 4:00:06 PM EST | ||||||
| 58.00 | 0.00 | 2.26 | 1.13 | % | 0.02 | 0 | 0 | 1.37 | 0.06 | 0.01 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 59.00 | % | 0.00 | 0 | 0 | 1.39 | 0.05 | 0.01 | -0.01 | 11/14/2025 4:00:06 PM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 1.13 | 0.05 | 0.01 | -0.01 | 11/14/2025 4:00:06 PM EST | ||||||
| 61.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 1.44 | 0.04 | 0.01 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 62.00 | % | 0.00 | 0 | 0 | 1.47 | 0.03 | 0.01 | -0.01 | 11/14/2025 4:00:06 PM EST | ||||||
| 63.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.49 | 0.03 | 0.01 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 64.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 1.51 | 0.02 | 0.01 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 65.00 | % | 0.00 | 0 | 0 | 1.24 | 0.02 | 0.01 | -0.01 | 11/14/2025 4:00:06 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 1.53 | 0.01 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 1.74 | 0.01 | 0.00 | 0.00 | 11/14/2025 4:00:06 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 | 2.22 | 1.11 | % | 0.06 | 0 | 0 | 2.03 | -0.02 | 0.00 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 25.00 | 0.01 | 2.49 | 1.25 | % | 0.05 | 0 | 0 | 0.99 | -0.09 | 0.01 | -0.03 | 11/14/2025 4:00:06 PM EST | |||
| 28.00 | 0.60 | 0.90 | 0.75 | 0.90 | +0.04 | +4.66% | 0.03 | 24 | 8 | 0.76 | -0.16 | 0.02 | -0.03 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 29.00 | 0.53 | 1.81 | 1.17 | 1.33 | +0.23 | +20.91% | 0.04 | 1 | 2 | 0.81 | -0.18 | 0.02 | -0.04 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 30.00 | 0.64 | 1.59 | 1.12 | 1.11 | -0.29 | -20.72% | 0.04 | 28 | 7 | 0.72 | -0.20 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 31.00 | 1.03 | 2.06 | 1.55 | % | 0.05 | 0 | 0 | 0.76 | -0.23 | 0.03 | -0.04 | 11/14/2025 4:00:06 PM EST | |||
| 32.00 | 1.02 | 2.52 | 1.77 | 2.50 | +0.62 | +32.98% | 0.06 | 1 | 3 | 0.74 | -0.26 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 33.00 | 1.25 | 2.92 | 2.09 | % | 0.06 | 0 | 0 | 0.73 | -0.30 | 0.03 | -0.04 | 11/14/2025 4:00:06 PM EST | |||
| 34.00 | 1.96 | 4.35 | 3.16 | 2.34 | % | 0.09 | 3 | 0 | 0.86 | -0.33 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:06 PM EST | |
| 35.00 | 1.69 | 4.75 | 3.22 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.78 | -0.37 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 36.00 | 2.63 | 5.05 | 3.84 | 3.35 | +0.12 | +3.72% | 0.11 | 12 | 1 | 0.81 | -0.41 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 37.00 | 2.95 | 5.35 | 4.15 | % | 0.11 | 0 | 0 | 0.76 | -0.45 | 0.04 | -0.04 | 11/14/2025 4:00:06 PM EST | |||
| 38.00 | 3.35 | 5.90 | 4.63 | 4.27 | -0.02 | -0.47% | 0.12 | 5 | 5 | 0.74 | -0.49 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 39.00 | 3.65 | 6.80 | 5.23 | % | 0.13 | 0 | 0 | 0.73 | -0.53 | 0.04 | -0.04 | 11/14/2025 4:00:06 PM EST | |||
| 40.00 | 4.05 | 6.35 | 5.20 | 5.85 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.60 | -0.57 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 41.00 | 5.05 | 8.10 | 6.58 | 6.47 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.72 | -0.61 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 42.00 | 5.35 | 8.00 | 6.68 | 7.48 | % | 0.16 | 10 | 0 | 0.89 | -0.65 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:06 PM EST | |
| 43.00 | 6.40 | 9.65 | 8.03 | % | 0.19 | 0 | 0 | 1.10 | -0.68 | 0.04 | -0.04 | 11/14/2025 4:00:06 PM EST | |||
| 44.00 | 6.75 | 10.70 | 8.73 | 8.55 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.13 | -0.71 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 45.00 | 7.60 | 11.55 | 9.58 | % | 0.21 | 0 | 0 | 1.15 | -0.74 | 0.03 | -0.03 | 11/14/2025 4:00:06 PM EST | |||
| 46.00 | 8.75 | 10.80 | 9.78 | 10.77 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.83 | -0.76 | 0.03 | -0.03 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 47.00 | 9.40 | 13.30 | 11.35 | % | 0.24 | 0 | 0 | 1.19 | -0.79 | 0.03 | -0.03 | 11/14/2025 4:00:06 PM EST | |||
| 48.00 | 10.25 | 14.25 | 12.25 | 12.13 | % | 0.26 | 19 | 0 | 1.23 | -0.80 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 4:00:06 PM EST | |
| 49.00 | % | 0.00 | 0 | 0 | 1.25 | -0.83 | 0.03 | -0.03 | 11/14/2025 4:00:06 PM EST | ||||||
| 50.00 | % | 0.00 | 0 | 0 | 1.27 | -0.84 | 0.02 | -0.03 | 11/14/2025 4:00:06 PM EST | ||||||
| 51.00 | 12.95 | 16.95 | 14.95 | % | 0.29 | 0 | 0 | 1.29 | -0.86 | 0.02 | -0.02 | 11/14/2025 4:00:06 PM EST | |||
| 52.00 | % | 0.00 | 0 | 0 | 1.31 | -0.87 | 0.02 | -0.02 | 11/14/2025 4:00:06 PM EST | ||||||
| 53.00 | 14.90 | 18.85 | 16.88 | % | 0.32 | 0 | 0 | 1.34 | -0.88 | 0.02 | -0.02 | 11/14/2025 4:00:06 PM EST | |||
| 54.00 | % | 0.00 | 0 | 0 | 1.36 | -0.89 | 0.02 | -0.02 | 11/14/2025 4:00:06 PM EST | ||||||
| 55.00 | % | 0.00 | 0 | 0 | 1.40 | -0.90 | 0.02 | -0.02 | 11/14/2025 4:00:06 PM EST | ||||||
| 56.00 | 17.80 | 21.75 | 19.78 | % | 0.35 | 0 | 0 | 1.42 | -0.93 | 0.01 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 57.00 | % | 0.00 | 0 | 0 | 1.44 | -0.93 | 0.01 | -0.01 | 11/14/2025 4:00:06 PM EST | ||||||
| 58.00 | 19.75 | 23.70 | 21.73 | % | 0.37 | 0 | 0 | 1.47 | -0.94 | 0.01 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 59.00 | 20.75 | 24.65 | 22.70 | % | 0.38 | 0 | 0 | 1.49 | -0.95 | 0.01 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 60.00 | % | 0.00 | 0 | 0 | 1.52 | -0.95 | 0.01 | -0.01 | 11/14/2025 4:00:06 PM EST | ||||||
| 61.00 | 22.65 | 26.65 | 24.65 | % | 0.40 | 0 | 0 | 1.54 | -0.96 | 0.01 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 62.00 | % | 0.00 | 0 | 0 | 1.56 | -0.97 | 0.01 | -0.01 | 11/14/2025 4:00:06 PM EST | ||||||
| 63.00 | % | 0.00 | 0 | 0 | 1.60 | -0.97 | 0.01 | -0.01 | 11/14/2025 4:00:06 PM EST | ||||||
| 64.00 | 25.55 | 29.60 | 27.58 | % | 0.43 | 0 | 0 | 1.61 | -0.98 | 0.01 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 65.00 | % | 0.00 | 0 | 0 | 1.64 | -0.98 | 0.01 | -0.01 | 11/14/2025 4:00:06 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 1.76 | -0.99 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 1.87 | -0.99 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST |