Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $31.58 as of 12/17/2025 6:59:43 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 | 8.35 | 12.15 | 10.25 | 11.11 | -1.64 | -12.87% | 0.51 | 2 | 1 | 1.69 | 0.97 | 0.01 | -0.01 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 22.00 | 7.05 | 9.75 | 8.40 | 9.21 | % | 0.38 | 2 | 0 | 1.26 | 0.94 | 0.02 | -0.02 | 12/17/2025 | 12/17/2025 4:00:03 PM EST | |
| 23.00 | 5.80 | 9.45 | 7.63 | % | 0.33 | 0 | 0 | 1.40 | 0.91 | 0.02 | -0.02 | 12/17/2025 4:00:03 PM EST | |||
| 24.00 | 5.05 | 8.60 | 6.83 | % | 0.28 | 0 | 0 | 1.32 | 0.87 | 0.03 | -0.02 | 12/17/2025 4:00:03 PM EST | |||
| 25.00 | 4.10 | 6.20 | 5.15 | 6.07 | -0.98 | -13.91% | 0.21 | 2 | 1 | 0.85 | 0.83 | 0.04 | -0.03 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 26.00 | 3.35 | 7.05 | 5.20 | 8.50 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.20 | 0.79 | 0.04 | -0.03 | 12/11/2025 | 12/17/2025 4:00:03 PM EST |
| 27.00 | 4.00 | 4.75 | 4.38 | % | 0.16 | 0 | 0 | 0.58 | 0.74 | 0.05 | -0.03 | 12/17/2025 4:00:03 PM EST | |||
| 28.00 | 2.60 | 4.70 | 3.65 | 3.87 | % | 0.13 | 1 | 0 | 1.11 | 0.69 | 0.05 | -0.03 | 12/17/2025 | 12/17/2025 4:00:03 PM EST | |
| 29.00 | 2.90 | 4.10 | 3.50 | 4.16 | -0.04 | -0.96% | 0.12 | 1 | 21 | 0.68 | 0.63 | 0.06 | -0.03 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 30.00 | 2.58 | 2.95 | 2.77 | 2.78 | -0.70 | -20.12% | 0.09 | 16 | 7 | 0.60 | 0.57 | 0.06 | -0.03 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 31.00 | 2.00 | 2.72 | 2.36 | 2.33 | -0.67 | -22.34% | 0.08 | 18 | 31 | 0.63 | 0.50 | 0.06 | -0.03 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 32.00 | 1.73 | 2.32 | 2.03 | 1.90 | -0.52 | -21.49% | 0.06 | 19 | 122 | 0.64 | 0.44 | 0.07 | -0.03 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 33.00 | 1.15 | 1.63 | 1.39 | 1.51 | -0.59 | -28.10% | 0.04 | 502 | 13 | 0.57 | 0.38 | 0.06 | -0.03 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 34.00 | 0.84 | 1.52 | 1.18 | 1.26 | -0.39 | -23.64% | 0.03 | 85 | 49 | 0.58 | 0.32 | 0.06 | -0.03 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 35.00 | 0.95 | 1.05 | 1.00 | 1.00 | -0.55 | -35.49% | 0.03 | 32 | 47 | 0.60 | 0.26 | 0.06 | -0.02 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 36.00 | 0.70 | 0.83 | 0.77 | 0.80 | -0.43 | -34.96% | 0.02 | 20 | 1,419 | 0.59 | 0.21 | 0.05 | -0.02 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 37.00 | 0.11 | 0.81 | 0.46 | 0.71 | -0.30 | -29.71% | 0.01 | 125 | 146 | 0.51 | 0.18 | 0.05 | -0.02 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 38.00 | 0.02 | 0.78 | 0.40 | 0.65 | -0.36 | -35.65% | 0.01 | 6 | 206 | 0.50 | 0.15 | 0.04 | -0.02 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 39.00 | 0.27 | 0.80 | 0.54 | 0.58 | -0.14 | -19.45% | 0.01 | 7 | 10 | 0.64 | 0.11 | 0.03 | -0.01 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 40.00 | 0.01 | 0.46 | 0.24 | 0.40 | -0.17 | -29.83% | 0.01 | 33 | 65 | 0.50 | 0.11 | 0.03 | -0.01 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 41.00 | 0.01 | 0.72 | 0.37 | 0.35 | -0.10 | -22.23% | 0.01 | 50 | 413 | 0.58 | 0.08 | 0.03 | -0.01 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 42.00 | 0.01 | 0.40 | 0.21 | 0.27 | -0.18 | -40.00% | 0.01 | 3 | 12 | 0.55 | 0.08 | 0.02 | -0.01 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 43.00 | 0.01 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 0.64 | 0.05 | 0.02 | -0.01 | 12/17/2025 4:00:03 PM EST | |||
| 44.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 0.89 | 0.03 | 0.01 | -0.01 | 12/17/2025 4:00:03 PM EST | |||
| 45.00 | 0.03 | 0.39 | 0.21 | 0.21 | -0.31 | -59.62% | 0.00 | 100 | 84 | 0.66 | 0.03 | 0.01 | -0.01 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.17 | +0.02 | +13.34% | 0.00 | 5 | 11 | 0.91 | 0.01 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.38 | 0.19 | 0.13 | +0.03 | +30.00% | 0.00 | 25 | 16 | 1.09 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 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 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | -0.03 | 0.01 | -0.01 | 12/15/2025 | 12/17/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.73 | 0.37 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.96 | -0.06 | 0.02 | -0.02 | 12/15/2025 | 12/17/2025 4:00:03 PM EST |
| 23.00 | 0.06 | 0.75 | 0.41 | 0.45 | -0.14 | -23.73% | 0.02 | 16 | 1 | 0.66 | -0.09 | 0.02 | -0.02 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 24.00 | 0.36 | 1.08 | 0.72 | 0.58 | % | 0.03 | 1 | 0 | 0.74 | -0.13 | 0.03 | -0.02 | 12/17/2025 | 12/17/2025 4:00:03 PM EST | |
| 25.00 | 0.34 | 0.85 | 0.60 | 0.61 | +0.04 | +7.02% | 0.02 | 41 | 30 | 0.62 | -0.17 | 0.04 | -0.03 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 26.00 | 0.69 | 1.05 | 0.87 | 0.99 | +0.18 | +22.23% | 0.03 | 129 | 40 | 0.63 | -0.21 | 0.04 | -0.03 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 27.00 | 0.93 | 1.50 | 1.22 | 1.20 | +0.24 | +25.00% | 0.05 | 408 | 108 | 0.65 | -0.26 | 0.05 | -0.03 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 28.00 | 1.23 | 1.84 | 1.54 | 1.54 | +0.21 | +15.79% | 0.06 | 25 | 12 | 0.63 | -0.31 | 0.05 | -0.03 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 29.00 | 1.62 | 2.31 | 1.97 | 1.98 | +0.45 | +29.42% | 0.07 | 14 | 24 | 0.63 | -0.37 | 0.06 | -0.03 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 30.00 | 2.13 | 2.71 | 2.42 | 2.41 | +0.35 | +16.99% | 0.08 | 52 | 53 | 0.63 | -0.43 | 0.06 | -0.03 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 31.00 | 1.35 | 3.95 | 2.65 | 2.97 | +0.62 | +26.39% | 0.09 | 12 | 22 | 0.53 | -0.50 | 0.06 | -0.03 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 32.00 | 1.98 | 4.25 | 3.12 | 3.45 | +0.69 | +25.00% | 0.10 | 11 | 66 | 1.05 | -0.56 | 0.07 | -0.03 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 33.00 | 4.05 | 4.60 | 4.33 | 3.53 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.63 | -0.62 | 0.06 | -0.03 | 12/16/2025 | 12/17/2025 4:00:03 PM EST |
| 34.00 | 4.20 | 5.35 | 4.78 | 5.00 | +0.79 | +18.77% | 0.14 | 18 | 12 | 0.78 | -0.68 | 0.06 | -0.03 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 35.00 | 5.70 | 6.30 | 6.00 | 5.60 | +0.73 | +14.99% | 0.17 | 6 | 17 | 0.67 | -0.74 | 0.06 | -0.02 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 36.00 | 4.80 | 7.80 | 6.30 | 5.39 | % | 0.17 | 1 | 0 | 0.99 | -0.79 | 0.05 | -0.02 | 12/17/2025 | 12/17/2025 4:00:03 PM EST | |
| 37.00 | 7.50 | 8.35 | 7.93 | 7.29 | % | 0.21 | 3 | 0 | 0.78 | -0.82 | 0.05 | -0.02 | 12/17/2025 | 12/17/2025 4:00:03 PM EST | |
| 38.00 | 8.10 | 9.50 | 8.80 | 7.57 | +0.47 | +6.62% | 0.23 | 2 | 1 | 0.65 | -0.85 | 0.04 | -0.02 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 39.00 | 7.45 | 11.15 | 9.30 | 8.15 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.26 | -0.89 | 0.03 | -0.01 | 12/15/2025 | 12/17/2025 4:00:03 PM EST |
| 40.00 | 8.30 | 11.15 | 9.73 | 9.93 | +1.04 | +11.70% | 0.24 | 26 | 22 | 1.04 | -0.89 | 0.03 | -0.01 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 41.00 | 9.35 | 11.85 | 10.60 | 10.05 | +0.16 | +1.62% | 0.26 | 1 | 1 | 0.99 | -0.92 | 0.03 | -0.01 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 42.00 | 10.30 | 13.60 | 11.95 | 10.73 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.27 | -0.92 | 0.02 | -0.01 | 12/15/2025 | 12/17/2025 4:00:03 PM EST |
| 43.00 | 11.90 | 14.55 | 13.23 | 12.68 | +0.89 | +7.55% | 0.31 | 5 | 3 | 1.30 | -0.95 | 0.02 | -0.01 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 44.00 | 12.25 | 15.55 | 13.90 | 13.81 | % | 0.32 | 10 | 0 | 1.35 | -0.97 | 0.01 | -0.01 | 12/17/2025 | 12/17/2025 4:00:03 PM EST | |
| 45.00 | 13.25 | 17.05 | 15.15 | 14.50 | +0.89 | +6.54% | 0.34 | 4 | 21 | 1.53 | -0.97 | 0.01 | -0.01 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 50.00 | 18.05 | 22.05 | 20.05 | % | 0.40 | 0 | 0 | 1.72 | -0.99 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 55.00 | 23.05 | 27.05 | 25.05 | 23.34 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 4:00:03 PM EST |
| 60.00 | 28.05 | 32.05 | 30.05 | 28.34 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 4:00:03 PM EST |
| 65.00 | 33.05 | 37.05 | 35.05 | % | 0.54 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST |