Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $55.04 as of 10/20/2025 8:47:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.85 | 26.35 | 25.60 | 25.40 | 0.00 | 0.00% | 0.85 | 0 | 49 | 1.95 | 0.97 | 0.00 | -0.03 | 10/6/2025 | 10/20/2025 3:59:46 PM EST |
| 35.00 | 20.00 | 21.60 | 20.80 | % | 0.59 | 0 | 0 | 1.64 | 0.94 | 0.01 | -0.05 | 10/20/2025 3:59:46 PM EST | |||
| 38.00 | 17.05 | 18.75 | 17.90 | 16.58 | 0.00 | 0.00% | 0.47 | 0 | 14 | 1.46 | 0.92 | 0.01 | -0.06 | 10/15/2025 | 10/20/2025 3:59:46 PM EST |
| 39.00 | 16.15 | 17.95 | 17.05 | 19.42 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.46 | 0.91 | 0.01 | -0.06 | 10/8/2025 | 10/20/2025 3:59:46 PM EST |
| 40.00 | 15.30 | 16.70 | 16.00 | 16.40 | 0.00 | 0.00% | 0.40 | 0 | 11 | 0.96 | 0.90 | 0.01 | -0.06 | 10/16/2025 | 10/20/2025 3:59:46 PM EST |
| 41.00 | 14.60 | 15.75 | 15.18 | 13.24 | 0.00 | 0.00% | 0.37 | 0 | 14 | 1.04 | 0.89 | 0.01 | -0.07 | 10/17/2025 | 10/20/2025 3:59:46 PM EST |
| 42.00 | 13.80 | 15.00 | 14.40 | 12.17 | 0.00 | 0.00% | 0.34 | 0 | 27 | 1.06 | 0.87 | 0.01 | -0.07 | 10/17/2025 | 10/20/2025 3:59:46 PM EST |
| 43.00 | 13.00 | 13.75 | 13.38 | 12.85 | 0.00 | 0.00% | 0.31 | 0 | 20 | 1.00 | 0.86 | 0.02 | -0.07 | 10/15/2025 | 10/20/2025 3:59:46 PM EST |
| 44.00 | 12.10 | 13.10 | 12.60 | 10.25 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.00 | 0.84 | 0.02 | -0.08 | 10/17/2025 | 10/20/2025 3:59:46 PM EST |
| 45.00 | 11.40 | 12.10 | 11.75 | 11.58 | +1.74 | +17.69% | 0.26 | 1 | 45 | 0.98 | 0.82 | 0.02 | -0.08 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 46.00 | 10.60 | 11.55 | 11.08 | 12.30 | +3.45 | +38.99% | 0.24 | 1 | 13 | 0.99 | 0.80 | 0.02 | -0.08 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 47.00 | 10.05 | 10.75 | 10.40 | 10.28 | -0.41 | -3.84% | 0.22 | 12 | 17 | 1.00 | 0.78 | 0.02 | -0.09 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 48.00 | 9.05 | 9.90 | 9.48 | 9.45 | -2.79 | -22.80% | 0.20 | 2 | 12 | 0.94 | 0.76 | 0.02 | -0.09 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 49.00 | 8.50 | 9.55 | 9.03 | 6.89 | 0.00 | 0.00% | 0.18 | 0 | 42 | 0.98 | 0.73 | 0.02 | -0.10 | 10/17/2025 | 10/20/2025 3:59:46 PM EST |
| 50.00 | 7.95 | 8.30 | 8.13 | 8.07 | +1.45 | +21.91% | 0.16 | 26 | 135 | 0.93 | 0.70 | 0.03 | -0.10 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 51.00 | 7.25 | 8.30 | 7.78 | 7.85 | +1.65 | +26.62% | 0.15 | 1 | 46 | 0.97 | 0.68 | 0.03 | -0.10 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 52.00 | 6.80 | 7.15 | 6.98 | 7.35 | +2.00 | +37.39% | 0.13 | 83 | 184 | 0.93 | 0.65 | 0.03 | -0.11 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 53.00 | 6.25 | 6.80 | 6.53 | 7.00 | +1.83 | +35.40% | 0.12 | 33 | 337 | 0.94 | 0.62 | 0.03 | -0.11 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 54.00 | 5.60 | 6.00 | 5.80 | 5.87 | +1.27 | +27.61% | 0.11 | 37 | 273 | 0.91 | 0.59 | 0.03 | -0.11 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 55.00 | 5.25 | 5.45 | 5.35 | 5.62 | +1.62 | +40.50% | 0.10 | 439 | 1,583 | 0.91 | 0.56 | 0.03 | -0.11 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 56.00 | 4.80 | 5.00 | 4.90 | 4.85 | +1.05 | +27.64% | 0.09 | 253 | 384 | 0.91 | 0.53 | 0.03 | -0.11 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 57.00 | 4.40 | 4.60 | 4.50 | 4.55 | +1.13 | +33.05% | 0.08 | 64 | 230 | 0.91 | 0.50 | 0.03 | -0.11 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 58.00 | 3.95 | 4.30 | 4.13 | 4.15 | +1.05 | +33.88% | 0.07 | 20 | 454 | 0.91 | 0.47 | 0.03 | -0.11 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 59.00 | 3.60 | 3.85 | 3.73 | 3.85 | +0.84 | +27.91% | 0.06 | 287 | 276 | 0.91 | 0.44 | 0.03 | -0.11 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 60.00 | 3.40 | 3.50 | 3.45 | 3.50 | +1.02 | +41.13% | 0.06 | 668 | 1,678 | 0.92 | 0.41 | 0.03 | -0.11 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 61.00 | 3.05 | 3.30 | 3.18 | 3.40 | +0.14 | +4.30% | 0.05 | 2 | 206 | 0.92 | 0.38 | 0.03 | -0.10 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 62.00 | 2.83 | 2.96 | 2.90 | 2.94 | +0.71 | +31.84% | 0.05 | 55 | 1,692 | 0.92 | 0.36 | 0.03 | -0.10 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 63.00 | 2.54 | 2.80 | 2.67 | 2.83 | +0.88 | +45.13% | 0.04 | 223 | 105 | 0.93 | 0.33 | 0.03 | -0.10 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 64.00 | 2.32 | 2.54 | 2.43 | 2.15 | -0.52 | -19.48% | 0.04 | 21 | 157 | 0.93 | 0.31 | 0.03 | -0.10 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 65.00 | 2.14 | 2.29 | 2.22 | 2.22 | +0.55 | +32.94% | 0.03 | 547 | 1,982 | 0.93 | 0.29 | 0.03 | -0.09 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 66.00 | 1.86 | 2.19 | 2.03 | 2.19 | -0.31 | -12.40% | 0.03 | 10 | 6 | 0.94 | 0.27 | 0.02 | -0.09 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 67.00 | 1.76 | 2.01 | 1.89 | 1.94 | +0.60 | +44.78% | 0.03 | 22 | 19 | 0.95 | 0.25 | 0.02 | -0.09 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 68.00 | 1.67 | 1.80 | 1.74 | 1.77 | +0.08 | +4.74% | 0.03 | 5,407 | 2 | 0.95 | 0.23 | 0.02 | -0.09 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 69.00 | 1.56 | 1.65 | 1.61 | 1.60 | +0.51 | +46.79% | 0.02 | 12,323 | 2 | 0.96 | 0.22 | 0.02 | -0.08 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 70.00 | 1.44 | 1.53 | 1.49 | 1.48 | +0.40 | +37.04% | 0.02 | 135 | 662 | 0.97 | 0.21 | 0.02 | -0.08 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 75.00 | 0.97 | 1.06 | 1.02 | 0.99 | +0.25 | +33.79% | 0.01 | 82 | 157 | 1.00 | 0.16 | 0.02 | -0.07 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 80.00 | 0.68 | 0.77 | 0.73 | 0.78 | +0.26 | +50.00% | 0.01 | 37 | 78 | 1.04 | 0.13 | 0.01 | -0.07 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 85.00 | 0.48 | 0.53 | 0.51 | 0.48 | +0.13 | +37.15% | 0.01 | 252 | 67 | 1.07 | 0.12 | 0.01 | -0.07 | 10/20/2025 | 10/20/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.29 | 0.40 | 0.35 | 0.34 | -0.08 | -19.05% | 0.01 | 213 | 532 | 1.45 | -0.03 | 0.00 | -0.03 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 35.00 | 0.41 | 0.60 | 0.51 | 0.50 | -0.09 | -15.26% | 0.01 | 17 | 151 | 1.24 | -0.06 | 0.01 | -0.05 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 38.00 | 0.60 | 0.69 | 0.65 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 177 | 1.13 | -0.08 | 0.01 | -0.06 | 10/17/2025 | 10/20/2025 3:59:46 PM EST |
| 39.00 | 0.68 | 0.82 | 0.75 | 0.68 | -0.26 | -27.66% | 0.02 | 2 | 22 | 1.11 | -0.09 | 0.01 | -0.06 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 40.00 | 0.76 | 0.87 | 0.82 | 0.73 | -0.30 | -29.13% | 0.02 | 5 | 160 | 1.07 | -0.10 | 0.01 | -0.06 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 41.00 | 0.80 | 1.00 | 0.90 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 101 | 1.04 | -0.11 | 0.01 | -0.07 | 10/17/2025 | 10/20/2025 3:59:46 PM EST |
| 42.00 | 0.99 | 1.14 | 1.07 | 1.06 | -0.32 | -23.19% | 0.03 | 13 | 122 | 1.04 | -0.13 | 0.01 | -0.07 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 43.00 | 1.07 | 1.25 | 1.16 | 1.12 | -0.42 | -27.28% | 0.03 | 25 | 168 | 1.01 | -0.14 | 0.02 | -0.07 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 44.00 | 1.26 | 1.39 | 1.33 | 1.25 | -0.51 | -28.98% | 0.03 | 20 | 106 | 0.99 | -0.16 | 0.02 | -0.08 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 45.00 | 1.43 | 1.59 | 1.51 | 1.40 | -0.65 | -31.71% | 0.03 | 45 | 319 | 0.98 | -0.18 | 0.02 | -0.08 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 46.00 | 1.65 | 1.89 | 1.77 | 1.65 | -0.70 | -29.79% | 0.04 | 41 | 128 | 0.98 | -0.20 | 0.02 | -0.08 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 47.00 | 1.93 | 2.23 | 2.08 | 2.00 | -0.69 | -25.66% | 0.04 | 24 | 99 | 0.96 | -0.22 | 0.02 | -0.09 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 48.00 | 2.23 | 2.45 | 2.34 | 2.25 | -0.75 | -25.00% | 0.05 | 56 | 190 | 0.97 | -0.24 | 0.02 | -0.09 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 49.00 | 2.50 | 2.66 | 2.58 | 2.60 | -0.66 | -20.25% | 0.05 | 28 | 73 | 0.94 | -0.27 | 0.02 | -0.10 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 50.00 | 2.78 | 3.05 | 2.92 | 2.63 | -1.12 | -29.87% | 0.06 | 10 | 417 | 0.94 | -0.30 | 0.03 | -0.10 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 51.00 | 3.15 | 3.40 | 3.28 | 3.06 | -1.10 | -26.45% | 0.06 | 3 | 24 | 0.93 | -0.32 | 0.03 | -0.10 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 52.00 | 3.60 | 3.80 | 3.70 | 3.40 | -1.39 | -29.02% | 0.07 | 28 | 490 | 0.93 | -0.35 | 0.03 | -0.11 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 53.00 | 4.05 | 4.25 | 4.15 | 3.70 | -1.77 | -32.36% | 0.08 | 154 | 73 | 0.92 | -0.38 | 0.03 | -0.11 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 54.00 | 4.50 | 4.75 | 4.63 | 4.65 | -1.20 | -20.52% | 0.09 | 24 | 351 | 0.92 | -0.41 | 0.03 | -0.11 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 55.00 | 5.05 | 5.25 | 5.15 | 4.82 | -1.57 | -24.57% | 0.09 | 97 | 262 | 0.92 | -0.44 | 0.03 | -0.11 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 56.00 | 5.55 | 5.85 | 5.70 | 5.11 | -1.94 | -27.52% | 0.10 | 29 | 21 | 0.92 | -0.47 | 0.03 | -0.11 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 57.00 | 5.85 | 6.65 | 6.25 | 6.15 | -1.70 | -21.66% | 0.11 | 6 | 67 | 0.91 | -0.50 | 0.03 | -0.11 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 58.00 | 6.45 | 7.05 | 6.75 | 6.80 | -0.43 | -5.95% | 0.12 | 58 | 24 | 0.89 | -0.53 | 0.03 | -0.11 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 59.00 | 7.10 | 7.80 | 7.45 | 7.15 | -1.58 | -18.10% | 0.13 | 2 | 4 | 0.91 | -0.56 | 0.03 | -0.11 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 60.00 | 7.55 | 8.35 | 7.95 | 7.75 | -2.49 | -24.32% | 0.13 | 41 | 51 | 0.85 | -0.59 | 0.03 | -0.11 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 61.00 | 8.15 | 9.10 | 8.63 | 8.50 | 0.00 | 0.00% | 0.14 | 0 | 52 | 0.87 | -0.62 | 0.03 | -0.10 | 10/16/2025 | 10/20/2025 3:59:46 PM EST |
| 62.00 | 9.10 | 9.85 | 9.48 | 9.92 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.90 | -0.64 | 0.03 | -0.10 | 10/10/2025 | 10/20/2025 3:59:46 PM EST |
| 63.00 | 9.70 | 10.75 | 10.23 | 10.63 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.90 | -0.67 | 0.03 | -0.10 | 10/16/2025 | 10/20/2025 3:59:46 PM EST |
| 64.00 | 10.55 | 11.35 | 10.95 | % | 0.17 | 0 | 0 | 0.89 | -0.69 | 0.03 | -0.10 | 10/20/2025 3:59:46 PM EST | |||
| 65.00 | 11.65 | 12.15 | 11.90 | 14.20 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.92 | -0.71 | 0.03 | -0.09 | 10/17/2025 | 10/20/2025 3:59:46 PM EST |
| 66.00 | 12.40 | 13.15 | 12.78 | % | 0.19 | 0 | 0 | 0.94 | -0.73 | 0.02 | -0.09 | 10/20/2025 3:59:46 PM EST | |||
| 67.00 | 12.95 | 14.00 | 13.48 | % | 0.20 | 0 | 0 | 0.91 | -0.75 | 0.02 | -0.09 | 10/20/2025 3:59:46 PM EST | |||
| 68.00 | 13.80 | 14.85 | 14.33 | % | 0.21 | 0 | 0 | 0.92 | -0.77 | 0.02 | -0.09 | 10/20/2025 3:59:46 PM EST | |||
| 69.00 | 14.60 | 15.65 | 15.13 | % | 0.22 | 0 | 0 | 0.90 | -0.78 | 0.02 | -0.08 | 10/20/2025 3:59:46 PM EST | |||
| 70.00 | 15.60 | 16.70 | 16.15 | 14.45 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.94 | -0.79 | 0.02 | -0.08 | 10/8/2025 | 10/20/2025 3:59:46 PM EST |
| 75.00 | 20.15 | 21.20 | 20.68 | % | 0.28 | 0 | 0 | 0.94 | -0.84 | 0.02 | -0.07 | 10/20/2025 3:59:46 PM EST | |||
| 80.00 | 24.85 | 25.95 | 25.40 | % | 0.32 | 0 | 0 | 1.22 | -0.87 | 0.01 | -0.07 | 10/20/2025 3:59:46 PM EST | |||
| 85.00 | 29.60 | 30.90 | 30.25 | % | 0.36 | 0 | 0 | 1.33 | -0.88 | 0.01 | -0.07 | 10/20/2025 3:59:46 PM EST |