Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $44.90 as of 9/18/2025 11:28:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.45 | 20.60 | 20.53 | 20.35 | +0.26 | +1.30% | 0.82 | 32 | 48 | 1.43 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 30.00 | 15.45 | 15.70 | 15.58 | 10.31 | 0.00 | 0.00% | 0.52 | 0 | 13 | 1.26 | 0.99 | 0.00 | -0.01 | 9/8/2025 | 9/18/2025 10:59:10 AM EST |
| 31.00 | 14.50 | 14.65 | 14.58 | % | 0.47 | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.02 | 9/18/2025 10:59:10 AM EST | |||
| 32.00 | 13.50 | 13.70 | 13.60 | 13.80 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.81 | 0.98 | 0.01 | -0.02 | 9/12/2025 | 9/18/2025 10:59:10 AM EST |
| 33.00 | 12.50 | 12.70 | 12.60 | 12.48 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.80 | 0.97 | 0.01 | -0.02 | 9/12/2025 | 9/18/2025 10:59:10 AM EST |
| 34.00 | 11.50 | 11.75 | 11.63 | 11.53 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.69 | 0.96 | 0.01 | -0.03 | 9/12/2025 | 9/18/2025 10:59:10 AM EST |
| 35.00 | 10.50 | 10.80 | 10.65 | 10.10 | 0.00 | 0.00% | 0.30 | 0 | 30 | 0.66 | 0.95 | 0.01 | -0.03 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 36.00 | 9.55 | 9.80 | 9.68 | 9.36 | 0.00 | 0.00% | 0.27 | 0 | 39 | 0.72 | 0.94 | 0.02 | -0.03 | 9/15/2025 | 9/18/2025 10:59:10 AM EST |
| 37.00 | 8.65 | 8.80 | 8.73 | 8.20 | -0.41 | -4.77% | 0.24 | 5 | 46 | 0.67 | 0.92 | 0.02 | -0.04 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 38.00 | 7.65 | 7.95 | 7.80 | 6.95 | 0.00 | 0.00% | 0.21 | 0 | 71 | 0.72 | 0.90 | 0.03 | -0.04 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 39.00 | 6.80 | 6.90 | 6.85 | 6.77 | +0.67 | +10.99% | 0.18 | 1 | 87 | 0.65 | 0.87 | 0.03 | -0.05 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 39.50 | 6.35 | 6.50 | 6.43 | 5.75 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.65 | 0.86 | 0.04 | -0.05 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 40.00 | 5.90 | 6.05 | 5.98 | 6.00 | +0.49 | +8.90% | 0.15 | 46 | 326 | 0.61 | 0.84 | 0.04 | -0.05 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 40.50 | 5.50 | 5.60 | 5.55 | 4.35 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.62 | 0.82 | 0.05 | -0.05 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 41.00 | 5.05 | 5.20 | 5.13 | 5.00 | +0.25 | +5.27% | 0.13 | 18 | 244 | 0.60 | 0.80 | 0.05 | -0.06 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 41.50 | 4.65 | 4.85 | 4.75 | 4.76 | +0.01 | +0.22% | 0.11 | 2 | 11 | 0.59 | 0.77 | 0.05 | -0.06 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 42.00 | 4.30 | 4.40 | 4.35 | 4.35 | +0.50 | +12.99% | 0.10 | 6 | 480 | 0.59 | 0.75 | 0.06 | -0.06 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 42.50 | 3.90 | 4.05 | 3.98 | 3.50 | -0.15 | -4.11% | 0.09 | 7 | 35 | 0.59 | 0.72 | 0.06 | -0.06 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 43.00 | 3.55 | 3.70 | 3.63 | 3.65 | +0.40 | +12.31% | 0.08 | 40 | 567 | 0.58 | 0.68 | 0.07 | -0.06 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 43.50 | 3.25 | 3.35 | 3.30 | 3.34 | +0.70 | +26.52% | 0.08 | 9 | 29 | 0.59 | 0.65 | 0.07 | -0.07 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 44.00 | 2.97 | 3.05 | 3.01 | 3.06 | +0.40 | +15.04% | 0.07 | 96 | 781 | 0.58 | 0.61 | 0.07 | -0.07 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 44.50 | 2.69 | 2.75 | 2.72 | 2.59 | +0.17 | +7.03% | 0.06 | 37 | 229 | 0.58 | 0.57 | 0.08 | -0.07 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 45.00 | 2.42 | 2.49 | 2.46 | 2.38 | +0.23 | +10.70% | 0.05 | 267 | 1,454 | 0.58 | 0.53 | 0.08 | -0.07 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 45.50 | 2.18 | 2.24 | 2.21 | 2.16 | +0.19 | +9.65% | 0.05 | 66 | 381 | 0.59 | 0.49 | 0.08 | -0.07 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 46.00 | 1.95 | 2.01 | 1.98 | 1.97 | +0.15 | +8.25% | 0.04 | 314 | 2,058 | 0.59 | 0.46 | 0.08 | -0.07 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 47.00 | 1.56 | 1.61 | 1.59 | 1.55 | +0.19 | +13.98% | 0.03 | 132 | 1,382 | 0.59 | 0.39 | 0.07 | -0.07 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 48.00 | 1.24 | 1.28 | 1.26 | 1.25 | +0.15 | +13.64% | 0.03 | 257 | 1,447 | 0.60 | 0.33 | 0.06 | -0.07 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 49.00 | 0.98 | 1.03 | 1.01 | 1.00 | +0.10 | +11.12% | 0.02 | 132 | 1,389 | 0.61 | 0.28 | 0.06 | -0.07 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 50.00 | 0.79 | 0.83 | 0.81 | 0.78 | +0.08 | +11.43% | 0.02 | 356 | 2,861 | 0.63 | 0.24 | 0.05 | -0.06 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 51.00 | 0.64 | 0.68 | 0.66 | 0.65 | +0.09 | +16.08% | 0.01 | 26 | 414 | 0.65 | 0.21 | 0.05 | -0.06 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 52.00 | 0.53 | 0.56 | 0.55 | 0.55 | +0.04 | +7.85% | 0.01 | 138 | 671 | 0.66 | 0.18 | 0.04 | -0.06 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 53.00 | 0.44 | 0.48 | 0.46 | 0.45 | +0.03 | +7.15% | 0.01 | 5 | 91 | 0.68 | 0.15 | 0.04 | -0.05 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 54.00 | 0.37 | 0.41 | 0.39 | 0.38 | +0.04 | +11.77% | 0.01 | 120 | 188 | 0.70 | 0.13 | 0.03 | -0.05 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 55.00 | 0.32 | 0.36 | 0.34 | 0.34 | +0.05 | +17.25% | 0.01 | 64 | 843 | 0.73 | 0.11 | 0.03 | -0.04 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 56.00 | 0.28 | 0.33 | 0.31 | 0.27 | 0.00 | 0.00% | 0.01 | 3 | 103 | 0.74 | 0.09 | 0.02 | -0.04 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 57.00 | 0.25 | 0.28 | 0.27 | 0.28 | +0.04 | +16.67% | 0.00 | 2 | 718 | 0.78 | 0.08 | 0.02 | -0.03 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 58.00 | 0.22 | 0.27 | 0.25 | 0.25 | +0.02 | +8.70% | 0.00 | 14 | 104 | 0.79 | 0.06 | 0.02 | -0.03 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 59.00 | 0.20 | 0.25 | 0.23 | 0.21 | +0.01 | +5.00% | 0.00 | 2 | 87 | 0.82 | 0.05 | 0.02 | -0.03 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 60.00 | 0.18 | 0.22 | 0.20 | 0.20 | +0.01 | +5.27% | 0.00 | 19 | 370 | 0.84 | 0.05 | 0.01 | -0.02 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 65.00 | 0.03 | 0.15 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.88 | 0.02 | 0.01 | -0.02 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.14 | 0.01 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.45 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:10 AM EST |
| 30.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 201 | 316 | 0.97 | -0.01 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 31.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 100 | 5 | 0.94 | -0.02 | 0.00 | -0.02 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 32.00 | 0.05 | 0.13 | 0.09 | 0.07 | -0.01 | -12.50% | 0.00 | 329 | 752 | 0.90 | -0.02 | 0.01 | -0.02 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 33.00 | 0.02 | 0.18 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.83 | -0.03 | 0.01 | -0.02 | 9/15/2025 | 9/18/2025 10:59:10 AM EST |
| 34.00 | 0.04 | 0.20 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.80 | -0.04 | 0.01 | -0.03 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 35.00 | 0.06 | 0.22 | 0.14 | 0.16 | +0.02 | +14.29% | 0.00 | 1 | 278 | 0.76 | -0.05 | 0.01 | -0.03 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 36.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.01 | -5.56% | 0.00 | 1 | 1,353 | 0.73 | -0.06 | 0.02 | -0.03 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 37.00 | 0.19 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 0.01 | 25 | 364 | 0.70 | -0.08 | 0.02 | -0.04 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 38.00 | 0.24 | 0.27 | 0.26 | 0.27 | -0.01 | -3.58% | 0.01 | 12 | 293 | 0.66 | -0.10 | 0.03 | -0.04 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 39.00 | 0.32 | 0.34 | 0.33 | 0.35 | -0.07 | -16.67% | 0.01 | 3 | 668 | 0.64 | -0.13 | 0.03 | -0.05 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 39.50 | 0.36 | 0.39 | 0.38 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.62 | -0.14 | 0.04 | -0.05 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 40.00 | 0.43 | 0.45 | 0.44 | 0.45 | -0.08 | -15.10% | 0.01 | 85 | 1,054 | 0.62 | -0.16 | 0.04 | -0.05 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 40.50 | 0.49 | 0.52 | 0.51 | 0.49 | -0.17 | -25.76% | 0.01 | 127 | 145 | 0.61 | -0.18 | 0.05 | -0.05 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 41.00 | 0.59 | 0.61 | 0.60 | 0.59 | -0.16 | -21.34% | 0.01 | 117 | 370 | 0.60 | -0.20 | 0.05 | -0.06 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 41.50 | 0.67 | 0.71 | 0.69 | 0.75 | -0.12 | -13.80% | 0.02 | 7 | 24 | 0.60 | -0.23 | 0.05 | -0.06 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 42.00 | 0.79 | 0.83 | 0.81 | 0.87 | -0.13 | -13.00% | 0.02 | 64 | 315 | 0.59 | -0.25 | 0.06 | -0.06 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 42.50 | 0.92 | 0.96 | 0.94 | 1.02 | -0.40 | -28.17% | 0.02 | 117 | 160 | 0.59 | -0.28 | 0.06 | -0.06 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 43.00 | 1.08 | 1.12 | 1.10 | 1.09 | -0.23 | -17.43% | 0.03 | 24 | 264 | 0.59 | -0.32 | 0.07 | -0.06 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 43.50 | 1.25 | 1.29 | 1.27 | 1.36 | -0.13 | -8.73% | 0.03 | 148 | 44 | 0.59 | -0.35 | 0.07 | -0.07 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 44.00 | 1.44 | 1.48 | 1.46 | 1.44 | -0.37 | -20.45% | 0.03 | 59 | 187 | 0.59 | -0.39 | 0.07 | -0.07 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 44.50 | 1.66 | 1.70 | 1.68 | 1.64 | -0.34 | -17.18% | 0.04 | 37 | 19 | 0.59 | -0.43 | 0.08 | -0.07 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 45.00 | 1.89 | 1.93 | 1.91 | 1.93 | -0.28 | -12.67% | 0.04 | 49 | 269 | 0.59 | -0.47 | 0.08 | -0.07 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 45.50 | 2.13 | 2.19 | 2.16 | 2.12 | -0.51 | -19.40% | 0.05 | 60 | 14 | 0.59 | -0.51 | 0.08 | -0.07 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 46.00 | 2.41 | 2.46 | 2.44 | 2.76 | -0.06 | -2.13% | 0.05 | 11 | 175 | 0.59 | -0.54 | 0.08 | -0.07 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 47.00 | 3.00 | 3.10 | 3.05 | 3.05 | -0.40 | -11.60% | 0.06 | 6 | 70 | 0.59 | -0.61 | 0.07 | -0.07 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 48.00 | 3.65 | 3.75 | 3.70 | 3.83 | -0.67 | -14.89% | 0.08 | 6 | 90 | 0.60 | -0.67 | 0.06 | -0.07 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 49.00 | 4.40 | 4.50 | 4.45 | 4.49 | -0.26 | -5.48% | 0.09 | 1 | 30 | 0.61 | -0.72 | 0.06 | -0.07 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 50.00 | 5.20 | 5.30 | 5.25 | 5.30 | -1.18 | -18.21% | 0.10 | 5 | 119 | 0.63 | -0.76 | 0.05 | -0.06 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 51.00 | 6.05 | 6.20 | 6.13 | 6.15 | -0.55 | -8.21% | 0.12 | 10 | 102 | 0.65 | -0.79 | 0.05 | -0.06 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 52.00 | 6.95 | 7.05 | 7.00 | 7.05 | -1.52 | -17.74% | 0.13 | 4 | 9 | 0.66 | -0.82 | 0.04 | -0.06 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 53.00 | 7.80 | 8.00 | 7.90 | 8.22 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.68 | -0.85 | 0.04 | -0.05 | 9/10/2025 | 9/18/2025 10:59:10 AM EST |
| 54.00 | 8.80 | 8.90 | 8.85 | 9.58 | +0.24 | +2.57% | 0.16 | 20 | 24 | 0.70 | -0.87 | 0.03 | -0.05 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 55.00 | 9.75 | 9.85 | 9.80 | 9.89 | -0.24 | -2.37% | 0.18 | 1 | 18 | 0.72 | -0.89 | 0.03 | -0.04 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 56.00 | 10.40 | 11.10 | 10.75 | % | 0.19 | 0 | 0 | 0.85 | -0.91 | 0.02 | -0.04 | 9/18/2025 10:59:10 AM EST | |||
| 57.00 | 11.35 | 12.05 | 11.70 | 12.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.90 | -0.92 | 0.02 | -0.03 | 8/25/2025 | 9/18/2025 10:59:10 AM EST |
| 58.00 | 12.40 | 12.95 | 12.68 | 14.10 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.88 | -0.94 | 0.02 | -0.03 | 8/28/2025 | 9/18/2025 10:59:10 AM EST |
| 59.00 | 13.40 | 13.75 | 13.58 | % | 0.23 | 0 | 0 | 0.75 | -0.95 | 0.02 | -0.03 | 9/18/2025 10:59:10 AM EST | |||
| 60.00 | 14.60 | 14.80 | 14.70 | 15.84 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.89 | -0.95 | 0.01 | -0.02 | 9/11/2025 | 9/18/2025 10:59:10 AM EST |
| 65.00 | 19.45 | 19.70 | 19.58 | % | 0.30 | 0 | 0 | 1.03 | -0.98 | 0.01 | -0.02 | 9/18/2025 10:59:10 AM EST | |||
| 70.00 | 24.50 | 24.70 | 24.60 | 25.00 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.13 | -0.99 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:59:10 AM EST |