Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $43.88 as of 8/22/2025 8:42:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 21.00 | 21.40 | 21.20 | 23.43 | 0.00 | 0.00% | 0.92 | 0 | 5 | 1.06 | 0.99 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 4:00:04 PM EST |
| 24.00 | 20.05 | 20.40 | 20.23 | 22.60 | 0.00 | 0.00% | 0.84 | 0 | 5 | 1.00 | 0.98 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 25.00 | 19.10 | 19.45 | 19.28 | 18.95 | 0.00 | 0.00% | 0.77 | 0 | 42 | 0.90 | 0.98 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 26.00 | 18.05 | 18.50 | 18.28 | 17.70 | 0.00 | 0.00% | 0.70 | 0 | 10 | 0.91 | 0.97 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 27.00 | 17.15 | 17.50 | 17.33 | 16.73 | 0.00 | 0.00% | 0.64 | 0 | 20 | 0.85 | 0.96 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 28.00 | 16.15 | 16.50 | 16.33 | 15.99 | 0.00 | 0.00% | 0.58 | 0 | 31 | 0.71 | 0.96 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 29.00 | 15.25 | 15.60 | 15.43 | 15.02 | 0.00 | 0.00% | 0.53 | 0 | 35 | 0.71 | 0.95 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 30.00 | 14.30 | 14.65 | 14.48 | 14.45 | -2.47 | -14.60% | 0.48 | 4 | 39 | 0.69 | 0.94 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 31.00 | 13.35 | 13.70 | 13.53 | 15.95 | 0.00 | 0.00% | 0.44 | 0 | 8 | 0.67 | 0.92 | 0.01 | -0.02 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 32.00 | 12.45 | 12.80 | 12.63 | 10.80 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.66 | 0.91 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 33.00 | 11.60 | 11.85 | 11.73 | 15.60 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.64 | 0.89 | 0.02 | -0.02 | 8/7/2025 | 8/22/2025 4:00:04 PM EST |
| 34.00 | 10.55 | 11.05 | 10.80 | 10.87 | +1.32 | +13.83% | 0.32 | 1 | 10 | 0.63 | 0.88 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 35.00 | 9.90 | 10.05 | 9.98 | 9.74 | +1.29 | +15.27% | 0.29 | 24 | 174 | 0.62 | 0.86 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 36.00 | 8.90 | 9.30 | 9.10 | 9.25 | +1.47 | +18.90% | 0.25 | 22 | 30 | 0.61 | 0.83 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 37.00 | 8.15 | 8.55 | 8.35 | 8.44 | +0.84 | +11.06% | 0.23 | 25 | 45 | 0.59 | 0.81 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 38.00 | 7.50 | 7.75 | 7.63 | 7.66 | +0.95 | +14.16% | 0.20 | 56 | 57 | 0.58 | 0.78 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 39.00 | 6.65 | 7.05 | 6.85 | 6.95 | +1.05 | +17.80% | 0.18 | 5 | 52 | 0.58 | 0.75 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 40.00 | 6.10 | 6.20 | 6.15 | 6.20 | +1.02 | +19.70% | 0.15 | 48 | 400 | 0.57 | 0.71 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 41.00 | 5.35 | 5.65 | 5.50 | 5.53 | +1.08 | +24.27% | 0.13 | 68 | 87 | 0.56 | 0.68 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 42.00 | 4.85 | 4.95 | 4.90 | 5.00 | +1.06 | +26.91% | 0.12 | 73 | 654 | 0.55 | 0.64 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 43.00 | 4.30 | 4.40 | 4.35 | 4.45 | +0.85 | +23.62% | 0.10 | 124 | 198 | 0.55 | 0.59 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 44.00 | 3.85 | 4.00 | 3.93 | 3.92 | +0.87 | +28.53% | 0.09 | 295 | 379 | 0.55 | 0.55 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 45.00 | 3.40 | 3.50 | 3.45 | 3.42 | +0.64 | +23.03% | 0.08 | 572 | 2,675 | 0.55 | 0.51 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 46.00 | 2.99 | 3.05 | 3.02 | 3.02 | +0.57 | +23.27% | 0.07 | 257 | 1,077 | 0.55 | 0.47 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 47.00 | 2.63 | 2.72 | 2.68 | 2.66 | +0.57 | +27.28% | 0.06 | 122 | 633 | 0.55 | 0.43 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 48.00 | 2.24 | 2.40 | 2.32 | 2.41 | +0.58 | +31.70% | 0.05 | 87 | 1,898 | 0.55 | 0.39 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 49.00 | 1.97 | 2.08 | 2.03 | 2.11 | +0.41 | +24.12% | 0.04 | 82 | 2,441 | 0.55 | 0.36 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 50.00 | 1.75 | 1.88 | 1.82 | 1.82 | +0.38 | +26.39% | 0.04 | 1,673 | 6,644 | 0.56 | 0.32 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 55.00 | 0.99 | 1.04 | 1.02 | 1.00 | +0.15 | +17.65% | 0.02 | 559 | 3,140 | 0.58 | 0.20 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 60.00 | 0.62 | 0.65 | 0.64 | 0.63 | +0.09 | +16.67% | 0.01 | 406 | 11,440 | 0.63 | 0.13 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 65.00 | 0.41 | 0.45 | 0.43 | 0.44 | +0.05 | +12.83% | 0.01 | 139 | 4,215 | 0.67 | 0.09 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 70.00 | 0.31 | 0.36 | 0.34 | 0.34 | +0.03 | +9.68% | 0.00 | 48 | 1,557 | 0.72 | 0.06 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 75.00 | 0.24 | 0.29 | 0.27 | 0.27 | +0.04 | +17.40% | 0.00 | 20 | 996 | 0.76 | 0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 80.00 | 0.18 | 0.24 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 232 | 1,636 | 0.80 | 0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 85.00 | 0.15 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 8 | 582 | 0.84 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 90.00 | 0.13 | 0.17 | 0.15 | 0.15 | +0.01 | +7.15% | 0.00 | 27 | 811 | 0.88 | 0.02 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.11 | 0.17 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.90 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 24.00 | 0.13 | 0.19 | 0.16 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.87 | -0.02 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 25.00 | 0.15 | 0.21 | 0.18 | 0.16 | -0.04 | -20.00% | 0.01 | 13 | 1,082 | 0.84 | -0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 26.00 | 0.17 | 0.24 | 0.21 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | -0.03 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 27.00 | 0.20 | 0.26 | 0.23 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.78 | -0.04 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 28.00 | 0.23 | 0.30 | 0.27 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.75 | -0.04 | 0.01 | -0.01 | 8/11/2025 | 8/22/2025 4:00:04 PM EST |
| 29.00 | 0.28 | 0.32 | 0.30 | 0.30 | -0.10 | -25.00% | 0.01 | 4 | 15 | 0.72 | -0.05 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 30.00 | 0.33 | 0.36 | 0.35 | 0.35 | -0.11 | -23.92% | 0.01 | 144 | 441 | 0.70 | -0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 31.00 | 0.38 | 0.42 | 0.40 | 0.41 | -0.11 | -21.16% | 0.01 | 11 | 125 | 0.67 | -0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 32.00 | 0.46 | 0.49 | 0.48 | 0.49 | -0.17 | -25.76% | 0.01 | 20 | 75 | 0.66 | -0.09 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 33.00 | 0.55 | 0.58 | 0.57 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 124 | 0.64 | -0.11 | 0.02 | -0.02 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 34.00 | 0.66 | 0.69 | 0.68 | 0.67 | -0.29 | -30.21% | 0.02 | 1 | 86 | 0.62 | -0.12 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 35.00 | 0.79 | 0.83 | 0.81 | 0.83 | -0.34 | -29.06% | 0.02 | 58 | 1,440 | 0.61 | -0.14 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 36.00 | 0.95 | 1.03 | 0.99 | 0.96 | -0.44 | -31.43% | 0.03 | 66 | 86 | 0.60 | -0.17 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 37.00 | 1.14 | 1.21 | 1.18 | 1.24 | -0.42 | -25.31% | 0.03 | 8 | 894 | 0.59 | -0.19 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 38.00 | 1.31 | 1.41 | 1.36 | 1.39 | -0.51 | -26.85% | 0.04 | 60 | 1,470 | 0.57 | -0.22 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 39.00 | 1.64 | 1.73 | 1.69 | 1.67 | -0.63 | -27.40% | 0.04 | 4 | 787 | 0.57 | -0.25 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 40.00 | 1.95 | 2.03 | 1.99 | 1.97 | -0.74 | -27.31% | 0.05 | 148 | 3,119 | 0.56 | -0.29 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 41.00 | 2.22 | 2.36 | 2.29 | 2.41 | -0.79 | -24.69% | 0.06 | 19 | 595 | 0.56 | -0.32 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 42.00 | 2.62 | 2.80 | 2.71 | 2.73 | -0.87 | -24.17% | 0.06 | 50 | 1,250 | 0.55 | -0.36 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 43.00 | 3.15 | 3.25 | 3.20 | 3.15 | -0.95 | -23.18% | 0.07 | 373 | 914 | 0.55 | -0.41 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 44.00 | 3.60 | 3.75 | 3.68 | 3.65 | -1.05 | -22.34% | 0.08 | 190 | 447 | 0.55 | -0.45 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 45.00 | 4.20 | 4.25 | 4.23 | 4.20 | -1.10 | -20.76% | 0.09 | 22 | 3,247 | 0.55 | -0.49 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 46.00 | 4.80 | 4.90 | 4.85 | 4.75 | -1.35 | -22.14% | 0.11 | 45 | 547 | 0.55 | -0.53 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 47.00 | 5.45 | 5.50 | 5.48 | 5.45 | -1.10 | -16.80% | 0.12 | 49 | 687 | 0.55 | -0.57 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 48.00 | 6.05 | 6.20 | 6.13 | 7.33 | -0.07 | -0.95% | 0.13 | 5 | 487 | 0.55 | -0.61 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 49.00 | 6.60 | 7.05 | 6.83 | 7.35 | -0.80 | -9.82% | 0.14 | 5 | 153 | 0.55 | -0.64 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 50.00 | 7.40 | 7.80 | 7.60 | 7.59 | -1.26 | -14.24% | 0.15 | 83 | 9,510 | 0.55 | -0.68 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 55.00 | 11.75 | 12.00 | 11.88 | 11.73 | -1.87 | -13.75% | 0.22 | 46 | 1,200 | 0.58 | -0.80 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 60.00 | 16.25 | 16.55 | 16.40 | 17.14 | -0.85 | -4.73% | 0.27 | 2 | 5,648 | 0.62 | -0.87 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 65.00 | 21.05 | 21.50 | 21.28 | 23.08 | 0.00 | 0.00% | 0.33 | 0 | 139 | 0.51 | -0.91 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 70.00 | 26.00 | 26.40 | 26.20 | 24.19 | 0.00 | 0.00% | 0.37 | 0 | 157 | 0.77 | -0.94 | 0.01 | -0.01 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 75.00 | 31.00 | 31.35 | 31.18 | 32.70 | +1.40 | +4.48% | 0.42 | 10 | 50 | 0.86 | -0.96 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 80.00 | 35.95 | 36.35 | 36.15 | 35.20 | 0.00 | 0.00% | 0.45 | 0 | 201 | 0.92 | -0.97 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 85.00 | 40.00 | 42.30 | 41.15 | 27.99 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.36 | -0.98 | 0.00 | -0.01 | 8/5/2025 | 8/22/2025 4:00:04 PM EST |
| 90.00 | 44.95 | 47.30 | 46.13 | 41.85 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.51 | -0.98 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:04 PM EST |