Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $30.01 as of 12/30/2025 8:16:21 AM 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 | 9.70 | 10.65 | 10.18 | 10.61 | 0.00 | 0.00% | 0.51 | 0 | 35 | 2.04 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:03 PM EST |
| 21.00 | 8.70 | 9.65 | 9.18 | 9.54 | 0.00 | 0.00% | 0.44 | 0 | 12 | 1.85 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 22.00 | 7.20 | 9.25 | 8.23 | 10.25 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:03 PM EST |
| 23.00 | 6.20 | 8.25 | 7.23 | 7.67 | 0.00 | 0.00% | 0.31 | 0 | 25 | 1.99 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 4:00:03 PM EST |
| 24.00 | 5.25 | 7.25 | 6.25 | 6.60 | 0.00 | 0.00% | 0.26 | 0 | 13 | 1.78 | 0.99 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 25.00 | 4.80 | 5.65 | 5.23 | 5.66 | 0.00 | 0.00% | 0.21 | 0 | 78 | 1.23 | 0.97 | 0.02 | -0.02 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 26.00 | 3.30 | 5.30 | 4.30 | 4.85 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.42 | 0.93 | 0.04 | -0.02 | 12/23/2025 | 12/29/2025 4:00:03 PM EST |
| 27.00 | 2.53 | 4.00 | 3.27 | 3.25 | 0.00 | 0.00% | 0.12 | 0 | 14 | 1.04 | 0.88 | 0.07 | -0.03 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 28.00 | 2.12 | 2.99 | 2.56 | 2.87 | 0.00 | 0.00% | 0.09 | 0 | 122 | 0.85 | 0.79 | 0.10 | -0.04 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 28.50 | 1.73 | 2.62 | 2.18 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.55 | 0.74 | 0.11 | -0.05 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 29.00 | 1.67 | 1.94 | 1.81 | 1.84 | 0.00 | 0.00% | 0.06 | 0 | 151 | 0.56 | 0.68 | 0.13 | -0.05 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 29.50 | 1.41 | 1.53 | 1.47 | 2.16 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.54 | 0.61 | 0.14 | -0.05 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 30.00 | 1.18 | 1.22 | 1.20 | 1.18 | 0.00 | 0.00% | 0.04 | 0 | 3,251 | 0.53 | 0.54 | 0.14 | -0.06 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 30.50 | 0.91 | 1.03 | 0.97 | 1.02 | 0.00 | 0.00% | 0.03 | 0 | 549 | 0.54 | 0.47 | 0.14 | -0.05 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 31.00 | 0.72 | 0.80 | 0.76 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1,139 | 0.54 | 0.40 | 0.14 | -0.05 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 31.50 | 0.54 | 0.62 | 0.58 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 341 | 0.53 | 0.34 | 0.13 | -0.05 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 32.00 | 0.44 | 0.48 | 0.46 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2,187 | 0.54 | 0.28 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 32.50 | 0.32 | 0.39 | 0.36 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 372 | 0.54 | 0.23 | 0.11 | -0.04 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 33.00 | 0.26 | 0.29 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1,833 | 0.54 | 0.18 | 0.09 | -0.04 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 33.50 | 0.20 | 0.22 | 0.21 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 303 | 0.55 | 0.14 | 0.08 | -0.03 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 34.00 | 0.11 | 0.18 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,471 | 0.54 | 0.11 | 0.07 | -0.03 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 34.50 | 0.08 | 0.15 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.55 | 0.09 | 0.05 | -0.02 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 35.00 | 0.06 | 0.13 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,548 | 0.56 | 0.06 | 0.04 | -0.02 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 35.50 | 0.05 | 0.10 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.58 | 0.05 | 0.04 | -0.01 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 36.00 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 945 | 0.63 | 0.04 | 0.03 | -0.01 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 36.50 | 0.05 | 0.09 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.65 | 0.03 | 0.02 | -0.01 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 37.00 | 0.03 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 828 | 0.64 | 0.02 | 0.02 | -0.01 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 38.00 | 0.03 | 0.10 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 618 | 0.73 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.83 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 987 | 0.81 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.99 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 42.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.06 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:03 PM EST |
| 43.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.01 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 44.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 319 | 1.12 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.35 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 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 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,007 | 1.18 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 584 | 1.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:03 PM EST |
| 23.00 | 0.01 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.81 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 498 | 0.89 | -0.01 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 25.00 | 0.08 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 847 | 0.70 | -0.03 | 0.02 | -0.02 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 26.00 | 0.07 | 0.14 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,036 | 0.60 | -0.07 | 0.04 | -0.02 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 27.00 | 0.16 | 0.23 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 689 | 0.58 | -0.12 | 0.07 | -0.03 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 28.00 | 0.36 | 0.40 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2,259 | 0.57 | -0.21 | 0.10 | -0.04 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 28.50 | 0.44 | 0.54 | 0.49 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.56 | -0.26 | 0.11 | -0.05 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 29.00 | 0.59 | 0.68 | 0.64 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 745 | 0.54 | -0.32 | 0.13 | -0.05 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 29.50 | 0.79 | 0.87 | 0.83 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 243 | 0.55 | -0.39 | 0.14 | -0.05 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 30.00 | 1.02 | 1.08 | 1.05 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 1,374 | 0.54 | -0.46 | 0.14 | -0.06 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 30.50 | 1.28 | 1.38 | 1.33 | 1.31 | 0.00 | 0.00% | 0.04 | 0 | 208 | 0.54 | -0.53 | 0.14 | -0.05 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 31.00 | 1.59 | 1.69 | 1.64 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 1,014 | 0.55 | -0.60 | 0.14 | -0.05 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 31.50 | 1.79 | 2.06 | 1.93 | 1.72 | 0.00 | 0.00% | 0.06 | 0 | 260 | 0.52 | -0.66 | 0.13 | -0.05 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 32.00 | 1.86 | 2.50 | 2.18 | 2.19 | 0.00 | 0.00% | 0.07 | 0 | 496 | 0.64 | -0.72 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 32.50 | 2.49 | 3.10 | 2.80 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.56 | -0.77 | 0.11 | -0.04 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 33.00 | 2.85 | 3.55 | 3.20 | 2.98 | 0.00 | 0.00% | 0.10 | 0 | 268 | 0.81 | -0.82 | 0.09 | -0.04 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 33.50 | 2.68 | 4.40 | 3.54 | 3.26 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.07 | -0.86 | 0.08 | -0.03 | 12/26/2025 | 12/29/2025 4:00:03 PM EST |
| 34.00 | 3.55 | 4.40 | 3.98 | 3.67 | 0.00 | 0.00% | 0.12 | 0 | 122 | 0.85 | -0.89 | 0.07 | -0.03 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 34.50 | 3.45 | 5.45 | 4.45 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.23 | -0.91 | 0.05 | -0.02 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 35.00 | 4.50 | 5.40 | 4.95 | 4.76 | 0.00 | 0.00% | 0.14 | 0 | 215 | 0.96 | -0.94 | 0.04 | -0.02 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 35.50 | 4.40 | 6.40 | 5.40 | 5.06 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.33 | -0.95 | 0.04 | -0.01 | 12/24/2025 | 12/29/2025 4:00:03 PM EST |
| 36.00 | 5.45 | 6.40 | 5.93 | 5.13 | 0.00 | 0.00% | 0.16 | 0 | 50 | 1.07 | -0.96 | 0.03 | -0.01 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 36.50 | 5.40 | 7.40 | 6.40 | % | 0.18 | 0 | 0 | 1.44 | -0.97 | 0.02 | -0.01 | 12/29/2025 4:00:03 PM EST | |||
| 37.00 | 6.65 | 7.90 | 7.28 | 6.27 | 0.00 | 0.00% | 0.20 | 0 | 19 | 1.50 | -0.98 | 0.02 | -0.01 | 12/23/2025 | 12/29/2025 4:00:03 PM EST |
| 38.00 | 7.40 | 8.35 | 7.88 | 7.65 | 0.00 | 0.00% | 0.21 | 0 | 68 | 1.23 | -0.99 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 39.00 | 8.45 | 9.35 | 8.90 | 8.67 | 0.00 | 0.00% | 0.23 | 0 | 36 | 1.31 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:03 PM EST |
| 40.00 | 8.90 | 10.80 | 9.85 | 9.35 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.73 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 41.00 | 9.85 | 11.85 | 10.85 | 10.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:03 PM EST |
| 42.00 | 11.45 | 12.35 | 11.90 | 11.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:03 PM EST |
| 43.00 | 12.45 | 13.35 | 12.90 | 12.01 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.63 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:03 PM EST |
| 44.00 | 12.85 | 14.85 | 13.85 | % | 0.31 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 45.00 | 13.90 | 15.80 | 14.85 | 13.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:03 PM EST |
| 50.00 | 18.90 | 20.80 | 19.85 | 19.82 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:03 PM EST |
| 55.00 | 23.90 | 25.80 | 24.85 | % | 0.45 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 60.00 | 28.90 | 30.80 | 29.85 | % | 0.50 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 65.00 | 33.90 | 35.80 | 34.85 | % | 0.54 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST |