Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $53.95 as of 10/16/2025 6:46:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 38.35 | 39.55 | 38.95 | 40.15 | 0.00 | 0.00% | 2.60 | 0 | 101 | 2.58 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/16/2025 3:59:56 PM EST |
| 16.00 | 37.35 | 38.65 | 38.00 | 30.90 | 0.00 | 0.00% | 2.38 | 0 | 47 | 2.50 | 0.99 | 0.00 | -0.01 | 9/29/2025 | 10/16/2025 3:59:56 PM EST |
| 17.00 | 36.35 | 37.65 | 37.00 | 30.25 | 0.00 | 0.00% | 2.18 | 0 | 15 | 2.43 | 0.99 | 0.00 | -0.01 | 9/25/2025 | 10/16/2025 3:59:56 PM EST |
| 18.00 | 35.35 | 36.65 | 36.00 | 28.90 | 0.00 | 0.00% | 2.00 | 0 | 23 | 2.32 | 0.99 | 0.00 | -0.01 | 9/29/2025 | 10/16/2025 3:59:56 PM EST |
| 19.00 | 34.40 | 35.70 | 35.05 | 25.35 | 0.00 | 0.00% | 1.84 | 0 | 55 | 2.21 | 0.99 | 0.00 | -0.01 | 8/19/2025 | 10/16/2025 3:59:56 PM EST |
| 20.00 | 33.45 | 34.65 | 34.05 | 35.29 | 0.00 | 0.00% | 1.70 | 0 | 128 | 2.11 | 0.99 | 0.00 | -0.01 | 10/15/2025 | 10/16/2025 3:59:56 PM EST |
| 21.00 | 32.45 | 33.75 | 33.10 | 26.49 | 0.00 | 0.00% | 1.58 | 0 | 56 | 2.05 | 0.98 | 0.00 | -0.02 | 9/23/2025 | 10/16/2025 3:59:56 PM EST |
| 22.00 | 31.45 | 32.70 | 32.08 | 23.23 | 0.00 | 0.00% | 1.46 | 0 | 15 | 1.99 | 0.98 | 0.00 | -0.02 | 8/27/2025 | 10/16/2025 3:59:56 PM EST |
| 23.00 | 30.50 | 31.80 | 31.15 | 35.40 | 0.00 | 0.00% | 1.35 | 0 | 33 | 1.94 | 0.98 | 0.00 | -0.02 | 10/10/2025 | 10/16/2025 3:59:56 PM EST |
| 24.00 | 29.50 | 30.80 | 30.15 | 22.80 | 0.00 | 0.00% | 1.26 | 0 | 50 | 1.85 | 0.97 | 0.00 | -0.02 | 9/29/2025 | 10/16/2025 3:59:56 PM EST |
| 25.00 | 28.80 | 29.80 | 29.30 | 30.17 | 0.00 | 0.00% | 1.17 | 0 | 249 | 1.73 | 0.97 | 0.00 | -0.03 | 10/14/2025 | 10/16/2025 3:59:56 PM EST |
| 26.00 | 27.55 | 28.80 | 28.18 | 26.95 | 0.00 | 0.00% | 1.08 | 0 | 136 | 1.71 | 0.97 | 0.00 | -0.03 | 10/3/2025 | 10/16/2025 3:59:56 PM EST |
| 27.00 | 26.60 | 27.85 | 27.23 | 28.00 | 0.00 | 0.00% | 1.01 | 0 | 40 | 1.66 | 0.96 | 0.00 | -0.03 | 10/7/2025 | 10/16/2025 3:59:56 PM EST |
| 28.00 | 25.65 | 26.95 | 26.30 | 26.75 | 0.00 | 0.00% | 0.94 | 0 | 76 | 1.61 | 0.96 | 0.00 | -0.03 | 10/7/2025 | 10/16/2025 3:59:56 PM EST |
| 29.00 | 24.70 | 25.95 | 25.33 | 24.61 | 0.00 | 0.00% | 0.87 | 0 | 18 | 1.52 | 0.95 | 0.00 | -0.03 | 10/10/2025 | 10/16/2025 3:59:56 PM EST |
| 30.00 | 24.30 | 24.65 | 24.48 | 24.15 | +0.10 | +0.42% | 0.82 | 67 | 409 | 1.28 | 0.95 | 0.00 | -0.04 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 31.00 | 22.75 | 24.00 | 23.38 | 24.22 | -3.68 | -13.19% | 0.75 | 1 | 126 | 1.44 | 0.94 | 0.01 | -0.04 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 32.00 | 21.75 | 23.05 | 22.40 | 23.55 | 0.00 | 0.00% | 0.70 | 0 | 179 | 1.40 | 0.94 | 0.01 | -0.04 | 10/14/2025 | 10/16/2025 3:59:56 PM EST |
| 33.00 | 21.00 | 22.10 | 21.55 | 25.85 | 0.00 | 0.00% | 0.65 | 0 | 374 | 1.35 | 0.93 | 0.01 | -0.04 | 10/9/2025 | 10/16/2025 3:59:56 PM EST |
| 34.00 | 20.15 | 21.10 | 20.63 | 22.79 | -0.45 | -1.94% | 0.61 | 10 | 291 | 1.07 | 0.92 | 0.01 | -0.04 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 35.00 | 19.55 | 19.80 | 19.68 | 19.50 | -1.05 | -5.11% | 0.56 | 152 | 1,486 | 1.09 | 0.92 | 0.01 | -0.04 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 36.00 | 18.60 | 18.95 | 18.78 | 19.14 | 0.00 | 0.00% | 0.52 | 0 | 549 | 1.06 | 0.91 | 0.01 | -0.05 | 10/15/2025 | 10/16/2025 3:59:56 PM EST |
| 37.00 | 17.05 | 18.15 | 17.60 | 17.89 | 0.00 | 0.00% | 0.48 | 0 | 417 | 1.06 | 0.90 | 0.01 | -0.05 | 10/14/2025 | 10/16/2025 3:59:56 PM EST |
| 38.00 | 16.35 | 17.50 | 16.93 | 16.07 | 0.00 | 0.00% | 0.45 | 0 | 512 | 0.98 | 0.89 | 0.01 | -0.05 | 10/10/2025 | 10/16/2025 3:59:56 PM EST |
| 39.00 | 15.90 | 16.20 | 16.05 | 17.06 | +0.96 | +5.97% | 0.41 | 3 | 803 | 0.99 | 0.89 | 0.01 | -0.05 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 40.00 | 15.05 | 15.25 | 15.15 | 15.25 | +0.05 | +0.33% | 0.38 | 33 | 71,384 | 0.97 | 0.88 | 0.01 | -0.05 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 41.00 | 14.20 | 14.40 | 14.30 | 16.30 | +1.85 | +12.81% | 0.35 | 3 | 2,170 | 0.95 | 0.86 | 0.01 | -0.05 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 42.00 | 13.35 | 13.65 | 13.50 | 14.37 | +0.83 | +6.13% | 0.32 | 5 | 1,387 | 0.94 | 0.85 | 0.02 | -0.05 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 43.00 | 12.55 | 12.90 | 12.73 | 13.45 | 0.00 | 0.00% | 0.30 | 4 | 1,694 | 0.93 | 0.84 | 0.02 | -0.05 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 44.00 | 11.75 | 12.05 | 11.90 | 13.00 | +0.40 | +3.18% | 0.27 | 7 | 2,448 | 0.91 | 0.82 | 0.02 | -0.06 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 45.00 | 11.05 | 11.30 | 11.18 | 11.15 | -0.05 | -0.45% | 0.25 | 76 | 4,595 | 0.91 | 0.80 | 0.02 | -0.06 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 46.00 | 10.35 | 10.70 | 10.53 | 11.70 | +1.15 | +10.90% | 0.23 | 4 | 2,407 | 0.91 | 0.78 | 0.02 | -0.06 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 47.00 | 9.60 | 10.00 | 9.80 | 9.64 | -0.21 | -2.14% | 0.21 | 18 | 2,202 | 0.90 | 0.75 | 0.02 | -0.06 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 48.00 | 9.00 | 9.35 | 9.18 | 9.13 | -0.02 | -0.22% | 0.19 | 24 | 5,363 | 0.90 | 0.72 | 0.02 | -0.07 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 49.00 | 8.35 | 8.65 | 8.50 | 8.20 | -0.34 | -3.99% | 0.17 | 65 | 2,308 | 0.89 | 0.70 | 0.03 | -0.07 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 50.00 | 7.75 | 7.95 | 7.85 | 7.95 | -0.05 | -0.63% | 0.16 | 1,357 | 12,585 | 0.87 | 0.67 | 0.03 | -0.07 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 55.00 | 5.35 | 5.50 | 5.43 | 5.45 | +0.10 | +1.87% | 0.10 | 726 | 8,480 | 0.87 | 0.53 | 0.03 | -0.08 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 60.00 | 3.60 | 3.70 | 3.65 | 3.68 | +0.13 | +3.67% | 0.06 | 7,235 | 16,783 | 0.87 | 0.41 | 0.03 | -0.09 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 65.00 | 2.45 | 2.52 | 2.49 | 2.53 | +0.06 | +2.43% | 0.04 | 2,819 | 8,375 | 0.89 | 0.31 | 0.02 | -0.08 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 70.00 | 1.68 | 1.76 | 1.72 | 1.71 | +0.02 | +1.19% | 0.02 | 1,539 | 7,732 | 0.91 | 0.23 | 0.02 | -0.07 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 75.00 | 1.20 | 1.25 | 1.23 | 1.23 | -0.03 | -2.39% | 0.02 | 160 | 4,990 | 0.93 | 0.17 | 0.02 | -0.06 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 80.00 | 0.84 | 0.95 | 0.90 | 0.88 | -0.03 | -3.30% | 0.01 | 153 | 2,920 | 0.96 | 0.12 | 0.01 | -0.05 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 85.00 | 0.62 | 0.73 | 0.68 | 0.79 | +0.10 | +14.50% | 0.01 | 22 | 831 | 0.99 | 0.09 | 0.01 | -0.04 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 90.00 | 0.48 | 0.58 | 0.53 | 0.54 | -0.02 | -3.58% | 0.01 | 119 | 7,269 | 1.02 | 0.07 | 0.01 | -0.03 | 10/16/2025 | 10/16/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.08 | 0.15 | 0.12 | 0.13 | -0.01 | -7.15% | 0.01 | 4 | 6,476 | 1.96 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 16.00 | 0.09 | 0.17 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 3 | 6,436 | 1.90 | -0.01 | 0.00 | -0.01 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 17.00 | 0.10 | 0.17 | 0.14 | 0.10 | -0.06 | -37.50% | 0.01 | 3 | 6,360 | 1.82 | -0.01 | 0.00 | -0.01 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 18.00 | 0.12 | 0.21 | 0.17 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,107 | 1.79 | -0.01 | 0.00 | -0.01 | 10/14/2025 | 10/16/2025 3:59:56 PM EST |
| 19.00 | 0.14 | 0.23 | 0.19 | 0.17 | -0.05 | -22.73% | 0.01 | 10 | 2,539 | 1.74 | -0.01 | 0.00 | -0.01 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 20.00 | 0.16 | 0.24 | 0.20 | 0.20 | -0.02 | -9.10% | 0.01 | 1 | 5,006 | 1.69 | -0.01 | 0.00 | -0.01 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 21.00 | 0.18 | 0.26 | 0.22 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 913 | 1.64 | -0.02 | 0.00 | -0.02 | 10/7/2025 | 10/16/2025 3:59:56 PM EST |
| 22.00 | 0.15 | 0.33 | 0.24 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 243 | 1.58 | -0.02 | 0.00 | -0.02 | 10/9/2025 | 10/16/2025 3:59:56 PM EST |
| 23.00 | 0.22 | 0.30 | 0.26 | 0.28 | +0.02 | +7.70% | 0.01 | 2 | 1,213 | 1.54 | -0.02 | 0.00 | -0.02 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 24.00 | 0.19 | 0.35 | 0.27 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.48 | -0.03 | 0.00 | -0.02 | 10/7/2025 | 10/16/2025 3:59:56 PM EST |
| 25.00 | 0.26 | 0.34 | 0.30 | 0.28 | -0.02 | -6.67% | 0.01 | 30 | 1,146 | 1.44 | -0.03 | 0.00 | -0.03 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 26.00 | 0.24 | 0.43 | 0.34 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 468 | 1.40 | -0.03 | 0.00 | -0.03 | 10/14/2025 | 10/16/2025 3:59:56 PM EST |
| 27.00 | 0.26 | 0.45 | 0.36 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 496 | 1.36 | -0.04 | 0.00 | -0.03 | 10/14/2025 | 10/16/2025 3:59:56 PM EST |
| 28.00 | 0.33 | 0.42 | 0.38 | 0.34 | -0.03 | -8.11% | 0.01 | 43 | 855 | 1.31 | -0.04 | 0.00 | -0.03 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 29.00 | 0.35 | 0.51 | 0.43 | 0.39 | +0.01 | +2.64% | 0.01 | 50 | 472 | 1.29 | -0.05 | 0.00 | -0.03 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 30.00 | 0.39 | 0.48 | 0.44 | 0.39 | -0.01 | -2.50% | 0.01 | 16 | 2,738 | 1.24 | -0.05 | 0.00 | -0.04 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 31.00 | 0.43 | 0.51 | 0.47 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 1,498 | 1.20 | -0.06 | 0.01 | -0.04 | 10/13/2025 | 10/16/2025 3:59:56 PM EST |
| 32.00 | 0.49 | 0.54 | 0.52 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 825 | 1.17 | -0.06 | 0.01 | -0.04 | 10/14/2025 | 10/16/2025 3:59:56 PM EST |
| 33.00 | 0.50 | 0.59 | 0.55 | 0.53 | +0.01 | +1.93% | 0.02 | 22 | 1,256 | 1.12 | -0.07 | 0.01 | -0.04 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 34.00 | 0.58 | 0.64 | 0.61 | 0.64 | +0.09 | +16.37% | 0.02 | 146 | 1,533 | 1.10 | -0.08 | 0.01 | -0.04 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 35.00 | 0.61 | 0.69 | 0.65 | 0.65 | +0.06 | +10.17% | 0.02 | 38 | 8,132 | 1.06 | -0.08 | 0.01 | -0.04 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 36.00 | 0.67 | 0.75 | 0.71 | 0.72 | +0.07 | +10.77% | 0.02 | 118 | 823 | 1.03 | -0.09 | 0.01 | -0.05 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 37.00 | 0.76 | 0.82 | 0.79 | 0.70 | -0.03 | -4.11% | 0.02 | 3 | 1,049 | 1.01 | -0.10 | 0.01 | -0.05 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 38.00 | 0.88 | 0.92 | 0.90 | 0.82 | -0.02 | -2.39% | 0.02 | 2 | 3,030 | 0.99 | -0.11 | 0.01 | -0.05 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 39.00 | 0.95 | 1.03 | 0.99 | 1.00 | +0.11 | +12.36% | 0.03 | 8 | 1,645 | 0.96 | -0.11 | 0.01 | -0.05 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 40.00 | 1.12 | 1.15 | 1.14 | 1.15 | +0.12 | +11.65% | 0.03 | 1,230 | 4,233 | 0.95 | -0.12 | 0.01 | -0.05 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 41.00 | 1.25 | 1.31 | 1.28 | 1.28 | +0.05 | +4.07% | 0.03 | 119 | 2,185 | 0.93 | -0.14 | 0.01 | -0.05 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 42.00 | 1.40 | 1.50 | 1.45 | 1.29 | -0.03 | -2.28% | 0.03 | 8 | 3,291 | 0.92 | -0.15 | 0.02 | -0.05 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 43.00 | 1.63 | 1.69 | 1.66 | 1.67 | +0.14 | +9.15% | 0.04 | 42 | 2,329 | 0.91 | -0.16 | 0.02 | -0.05 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 44.00 | 1.82 | 1.92 | 1.87 | 1.90 | +0.15 | +8.58% | 0.04 | 60 | 4,721 | 0.90 | -0.18 | 0.02 | -0.06 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 45.00 | 2.07 | 2.16 | 2.12 | 2.12 | +0.19 | +9.85% | 0.05 | 181 | 6,717 | 0.89 | -0.20 | 0.02 | -0.06 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 46.00 | 2.35 | 2.45 | 2.40 | 2.09 | -0.12 | -5.43% | 0.05 | 17 | 2,962 | 0.88 | -0.22 | 0.02 | -0.06 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 47.00 | 2.66 | 2.76 | 2.71 | 2.70 | +0.20 | +8.00% | 0.06 | 76 | 1,981 | 0.88 | -0.25 | 0.02 | -0.06 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 48.00 | 3.00 | 3.10 | 3.05 | 3.11 | +0.24 | +8.37% | 0.06 | 180 | 6,115 | 0.87 | -0.28 | 0.02 | -0.07 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 49.00 | 3.35 | 3.50 | 3.43 | 3.31 | +0.04 | +1.23% | 0.07 | 69 | 2,849 | 0.87 | -0.30 | 0.03 | -0.07 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 50.00 | 3.80 | 3.90 | 3.85 | 3.85 | +0.12 | +3.22% | 0.08 | 1,782 | 5,680 | 0.86 | -0.33 | 0.03 | -0.07 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 55.00 | 6.25 | 6.40 | 6.33 | 6.29 | +0.09 | +1.46% | 0.12 | 274 | 7,167 | 0.86 | -0.47 | 0.03 | -0.08 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 60.00 | 9.50 | 9.75 | 9.63 | 8.82 | -1.16 | -11.63% | 0.16 | 18 | 2,577 | 0.87 | -0.59 | 0.03 | -0.09 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 65.00 | 13.10 | 13.55 | 13.33 | 13.50 | +0.28 | +2.12% | 0.21 | 7 | 940 | 0.86 | -0.69 | 0.02 | -0.08 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 70.00 | 17.15 | 17.90 | 17.53 | 17.70 | 0.00 | 0.00% | 0.25 | 0 | 307 | 0.87 | -0.77 | 0.02 | -0.07 | 10/14/2025 | 10/16/2025 3:59:56 PM EST |
| 75.00 | 21.65 | 22.35 | 22.00 | 21.40 | -0.40 | -1.84% | 0.29 | 4 | 78 | 0.88 | -0.83 | 0.02 | -0.06 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 80.00 | 26.35 | 27.25 | 26.80 | 23.50 | 0.00 | 0.00% | 0.34 | 0 | 134 | 0.92 | -0.88 | 0.01 | -0.05 | 10/9/2025 | 10/16/2025 3:59:56 PM EST |
| 85.00 | 31.10 | 32.05 | 31.58 | 28.30 | 0.00 | 0.00% | 0.37 | 0 | 99 | 0.90 | -0.91 | 0.01 | -0.04 | 10/10/2025 | 10/16/2025 3:59:56 PM EST |
| 90.00 | 35.95 | 36.85 | 36.40 | 33.60 | 0.00 | 0.00% | 0.40 | 0 | 12 | 1.18 | -0.93 | 0.01 | -0.03 | 10/10/2025 | 10/16/2025 3:59:56 PM EST |