Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $45.81 as of 9/19/2025 9:35:46 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 | 30.70 | 31.20 | 30.95 | 27.08 | 0.00 | 0.00% | 2.06 | 0 | 57 | 1.78 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 4:00:01 PM EST |
| 16.00 | 29.55 | 30.85 | 30.20 | 28.68 | 0.00 | 0.00% | 1.89 | 0 | 11 | 1.88 | 0.99 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:01 PM EST |
| 17.00 | 28.60 | 29.30 | 28.95 | 27.27 | 0.00 | 0.00% | 1.70 | 0 | 15 | 1.72 | 0.99 | 0.00 | -0.01 | 8/19/2025 | 9/19/2025 4:00:01 PM EST |
| 18.00 | 27.65 | 28.65 | 28.15 | 24.39 | 0.00 | 0.00% | 1.56 | 0 | 24 | 1.56 | 0.99 | 0.00 | -0.01 | 8/29/2025 | 9/19/2025 4:00:01 PM EST |
| 19.00 | 26.65 | 27.30 | 26.98 | 25.35 | 0.00 | 0.00% | 1.42 | 0 | 55 | 1.59 | 0.99 | 0.00 | -0.01 | 8/19/2025 | 9/19/2025 4:00:01 PM EST |
| 20.00 | 26.10 | 26.30 | 26.20 | 26.30 | 0.00 | 0.00% | 1.31 | 0 | 189 | 1.53 | 0.98 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 21.00 | 25.10 | 25.35 | 25.23 | 24.20 | 0.00 | 0.00% | 1.20 | 0 | 56 | 1.42 | 0.98 | 0.00 | -0.01 | 8/27/2025 | 9/19/2025 4:00:01 PM EST |
| 22.00 | 24.10 | 24.35 | 24.23 | 23.23 | 0.00 | 0.00% | 1.10 | 0 | 15 | 1.39 | 0.98 | 0.00 | -0.01 | 8/27/2025 | 9/19/2025 4:00:01 PM EST |
| 23.00 | 22.80 | 23.40 | 23.10 | 23.15 | 0.00 | 0.00% | 1.00 | 0 | 32 | 1.32 | 0.97 | 0.00 | -0.01 | 9/12/2025 | 9/19/2025 4:00:01 PM EST |
| 24.00 | 22.20 | 22.45 | 22.33 | 21.85 | 0.00 | 0.00% | 0.93 | 0 | 35 | 1.23 | 0.96 | 0.00 | -0.02 | 9/15/2025 | 9/19/2025 4:00:01 PM EST |
| 25.00 | 21.30 | 21.45 | 21.38 | 20.10 | 0.00 | 0.00% | 0.86 | 0 | 279 | 0.93 | 0.96 | 0.00 | -0.02 | 9/16/2025 | 9/19/2025 4:00:01 PM EST |
| 26.00 | 20.30 | 20.70 | 20.50 | 20.65 | +6.00 | +40.96% | 0.79 | 49 | 82 | 0.85 | 0.95 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 27.00 | 19.25 | 19.55 | 19.40 | 18.65 | 0.00 | 0.00% | 0.72 | 0 | 25 | 0.83 | 0.94 | 0.01 | -0.02 | 9/15/2025 | 9/19/2025 4:00:01 PM EST |
| 28.00 | 18.25 | 18.65 | 18.45 | 18.05 | 0.00 | 0.00% | 0.66 | 0 | 77 | 1.08 | 0.93 | 0.01 | -0.02 | 9/12/2025 | 9/19/2025 4:00:01 PM EST |
| 29.00 | 17.30 | 17.70 | 17.50 | 16.60 | 0.00 | 0.00% | 0.60 | 0 | 21 | 0.78 | 0.92 | 0.01 | -0.02 | 9/16/2025 | 9/19/2025 4:00:01 PM EST |
| 30.00 | 16.50 | 16.75 | 16.63 | 17.01 | +0.51 | +3.10% | 0.55 | 2 | 449 | 0.80 | 0.91 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 31.00 | 15.45 | 15.90 | 15.68 | 15.69 | +0.76 | +5.09% | 0.51 | 1 | 130 | 0.74 | 0.90 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 32.00 | 14.55 | 15.00 | 14.78 | 13.65 | 0.00 | 0.00% | 0.46 | 0 | 178 | 0.75 | 0.89 | 0.01 | -0.03 | 9/17/2025 | 9/19/2025 4:00:01 PM EST |
| 33.00 | 13.90 | 14.10 | 14.00 | 12.96 | 0.00 | 0.00% | 0.42 | 0 | 376 | 0.76 | 0.87 | 0.01 | -0.03 | 9/17/2025 | 9/19/2025 4:00:01 PM EST |
| 34.00 | 12.90 | 13.25 | 13.08 | 13.15 | 0.00 | 0.00% | 0.38 | 0 | 300 | 0.73 | 0.86 | 0.01 | -0.03 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 35.00 | 12.10 | 12.35 | 12.23 | 12.19 | -0.01 | -0.09% | 0.35 | 17 | 1,572 | 0.72 | 0.84 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 36.00 | 11.40 | 11.65 | 11.53 | 10.89 | 0.00 | 0.00% | 0.32 | 0 | 563 | 0.73 | 0.83 | 0.02 | -0.03 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 37.00 | 10.65 | 10.75 | 10.70 | 10.45 | +0.13 | +1.26% | 0.29 | 1 | 436 | 0.70 | 0.81 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 38.00 | 9.75 | 10.05 | 9.90 | 10.18 | +0.34 | +3.46% | 0.26 | 16 | 553 | 0.69 | 0.79 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 39.00 | 9.20 | 9.30 | 9.25 | 9.40 | 0.00 | 0.00% | 0.24 | 4 | 808 | 0.69 | 0.77 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 40.00 | 8.55 | 8.65 | 8.60 | 8.70 | +0.15 | +1.76% | 0.21 | 67 | 76,651 | 0.70 | 0.74 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 41.00 | 7.90 | 8.00 | 7.95 | 8.00 | -0.25 | -3.03% | 0.19 | 3 | 1,075 | 0.69 | 0.71 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 42.00 | 7.30 | 7.40 | 7.35 | 7.38 | +0.13 | +1.80% | 0.17 | 27 | 1,506 | 0.69 | 0.69 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 43.00 | 6.75 | 6.85 | 6.80 | 6.81 | +0.08 | +1.19% | 0.16 | 23 | 1,790 | 0.69 | 0.66 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 44.00 | 6.20 | 6.30 | 6.25 | 6.30 | +0.10 | +1.62% | 0.14 | 98 | 2,428 | 0.69 | 0.62 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 45.00 | 5.70 | 5.80 | 5.75 | 5.75 | -0.01 | -0.18% | 0.13 | 208 | 5,876 | 0.69 | 0.59 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 46.00 | 5.25 | 5.35 | 5.30 | 5.25 | -0.03 | -0.57% | 0.12 | 360 | 2,599 | 0.69 | 0.56 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 47.00 | 4.80 | 4.95 | 4.88 | 4.90 | -0.07 | -1.41% | 0.10 | 200 | 1,799 | 0.69 | 0.53 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 48.00 | 4.45 | 4.55 | 4.50 | 4.50 | 0.00 | 0.00% | 0.09 | 100 | 5,245 | 0.69 | 0.50 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 49.00 | 4.05 | 4.15 | 4.10 | 4.20 | 0.00 | 0.00% | 0.08 | 120 | 2,153 | 0.69 | 0.47 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 50.00 | 3.75 | 3.85 | 3.80 | 3.80 | -0.05 | -1.30% | 0.08 | 1,744 | 10,766 | 0.69 | 0.44 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 55.00 | 2.47 | 2.53 | 2.50 | 2.51 | +0.01 | +0.40% | 0.05 | 439 | 6,571 | 0.71 | 0.33 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 60.00 | 1.67 | 1.72 | 1.70 | 1.70 | -0.04 | -2.30% | 0.03 | 617 | 6,656 | 0.73 | 0.25 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 65.00 | 1.18 | 1.21 | 1.20 | 1.21 | -0.03 | -2.42% | 0.02 | 683 | 7,310 | 0.76 | 0.19 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 70.00 | 0.87 | 0.92 | 0.90 | 0.93 | +0.02 | +2.20% | 0.01 | 83 | 2,841 | 0.79 | 0.15 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 75.00 | 0.67 | 0.73 | 0.70 | 0.71 | +0.04 | +5.97% | 0.01 | 64 | 3,664 | 0.82 | 0.11 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 80.00 | 0.53 | 0.59 | 0.56 | 0.55 | -0.02 | -3.51% | 0.01 | 99 | 2,201 | 0.86 | 0.09 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 85.00 | 0.43 | 0.49 | 0.46 | 0.45 | 0.00 | 0.00% | 0.01 | 31 | 685 | 0.89 | 0.06 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 90.00 | 0.36 | 0.41 | 0.39 | 0.39 | +0.02 | +5.41% | 0.00 | 236 | 6,116 | 0.92 | 0.05 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 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 | 0.11 | 0.16 | 0.14 | 0.15 | +0.08 | +114.29% | 0.01 | 975 | 2,415 | 1.38 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 16.00 | 0.13 | 0.15 | 0.14 | 0.14 | +0.06 | +75.00% | 0.01 | 1,857 | 4,532 | 1.31 | -0.01 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 17.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.08 | +66.67% | 0.01 | 4,926 | 431 | 1.29 | -0.01 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 18.00 | 0.16 | 0.25 | 0.21 | 0.18 | +0.07 | +63.64% | 0.01 | 276 | 578 | 1.26 | -0.01 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 19.00 | 0.17 | 0.29 | 0.23 | 0.21 | +0.09 | +75.00% | 0.01 | 1,560 | 1,004 | 1.21 | -0.01 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 20.00 | 0.20 | 0.28 | 0.24 | 0.22 | +0.11 | +100.00% | 0.01 | 25 | 5,064 | 1.16 | -0.02 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 21.00 | 0.18 | 0.35 | 0.27 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 912 | 1.12 | -0.02 | 0.00 | -0.01 | 9/12/2025 | 9/19/2025 4:00:01 PM EST |
| 22.00 | 0.20 | 0.38 | 0.29 | 0.15 | -0.03 | -16.67% | 0.01 | 1 | 242 | 1.08 | -0.02 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 23.00 | 0.26 | 0.34 | 0.30 | 0.30 | +0.06 | +25.00% | 0.01 | 67 | 794 | 1.03 | -0.03 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 24.00 | 0.25 | 0.43 | 0.34 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 178 | 1.00 | -0.04 | 0.00 | -0.02 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 25.00 | 0.32 | 0.40 | 0.36 | 0.26 | 0.00 | 0.00% | 0.01 | 41 | 1,097 | 0.96 | -0.04 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 26.00 | 0.35 | 0.43 | 0.39 | 0.36 | +0.02 | +5.89% | 0.02 | 51 | 297 | 0.93 | -0.05 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 27.00 | 0.40 | 0.48 | 0.44 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 443 | 0.90 | -0.06 | 0.01 | -0.02 | 9/16/2025 | 9/19/2025 4:00:01 PM EST |
| 28.00 | 0.45 | 0.48 | 0.47 | 0.43 | +0.05 | +13.16% | 0.02 | 5 | 749 | 0.86 | -0.07 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 29.00 | 0.50 | 0.56 | 0.53 | 0.51 | +0.04 | +8.52% | 0.02 | 1 | 528 | 0.84 | -0.08 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 30.00 | 0.56 | 0.69 | 0.63 | 0.57 | +0.05 | +9.62% | 0.02 | 803 | 2,305 | 0.81 | -0.09 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 31.00 | 0.64 | 0.68 | 0.66 | 0.65 | +0.05 | +8.34% | 0.02 | 26 | 1,555 | 0.79 | -0.10 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 32.00 | 0.74 | 0.78 | 0.76 | 0.68 | -0.18 | -20.93% | 0.02 | 3 | 661 | 0.77 | -0.11 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 33.00 | 0.86 | 0.90 | 0.88 | 0.88 | +0.05 | +6.03% | 0.03 | 1 | 1,066 | 0.76 | -0.13 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 34.00 | 0.99 | 1.05 | 1.02 | 0.93 | -0.05 | -5.11% | 0.03 | 5 | 698 | 0.74 | -0.14 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 35.00 | 1.17 | 1.20 | 1.19 | 1.18 | +0.03 | +2.61% | 0.03 | 105 | 7,558 | 0.73 | -0.16 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 36.00 | 1.35 | 1.41 | 1.38 | 1.40 | +0.07 | +5.27% | 0.04 | 36 | 771 | 0.72 | -0.17 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 37.00 | 1.59 | 1.63 | 1.61 | 1.53 | -0.02 | -1.29% | 0.04 | 13 | 1,028 | 0.72 | -0.19 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 38.00 | 1.83 | 1.89 | 1.86 | 1.85 | +0.05 | +2.78% | 0.05 | 307 | 1,067 | 0.71 | -0.21 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 39.00 | 2.12 | 2.18 | 2.15 | 1.99 | -0.14 | -6.58% | 0.06 | 95 | 744 | 0.70 | -0.23 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 40.00 | 2.44 | 2.54 | 2.49 | 2.46 | +0.11 | +4.69% | 0.06 | 90 | 5,045 | 0.71 | -0.26 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 41.00 | 2.79 | 2.87 | 2.83 | 2.81 | +0.02 | +0.72% | 0.07 | 16 | 1,740 | 0.70 | -0.29 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 42.00 | 3.15 | 3.25 | 3.20 | 3.15 | -0.02 | -0.64% | 0.08 | 84 | 3,354 | 0.69 | -0.31 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 43.00 | 3.60 | 3.70 | 3.65 | 3.51 | -0.06 | -1.69% | 0.08 | 45 | 2,181 | 0.69 | -0.34 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 44.00 | 4.05 | 4.15 | 4.10 | 4.04 | -0.01 | -0.25% | 0.09 | 19 | 4,459 | 0.69 | -0.38 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 45.00 | 4.55 | 4.65 | 4.60 | 4.58 | +0.03 | +0.66% | 0.10 | 252 | 5,726 | 0.69 | -0.41 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 46.00 | 5.10 | 5.20 | 5.15 | 5.22 | +0.10 | +1.96% | 0.11 | 106 | 2,063 | 0.69 | -0.44 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 47.00 | 5.65 | 5.75 | 5.70 | 5.75 | +0.10 | +1.77% | 0.12 | 251 | 1,586 | 0.69 | -0.47 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 48.00 | 6.25 | 6.35 | 6.30 | 6.20 | -0.10 | -1.59% | 0.13 | 2 | 5,137 | 0.69 | -0.50 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 49.00 | 6.90 | 7.00 | 6.95 | 6.95 | -0.30 | -4.14% | 0.14 | 3 | 1,860 | 0.69 | -0.53 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 50.00 | 7.55 | 7.65 | 7.60 | 7.57 | -0.06 | -0.79% | 0.15 | 46 | 3,766 | 0.69 | -0.56 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 55.00 | 11.25 | 11.40 | 11.33 | 11.05 | -0.25 | -2.22% | 0.21 | 11 | 2,360 | 0.71 | -0.67 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 60.00 | 15.35 | 15.60 | 15.48 | 15.47 | -0.98 | -5.96% | 0.26 | 2 | 2,201 | 0.72 | -0.75 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 65.00 | 19.85 | 20.20 | 20.03 | 20.28 | 0.00 | 0.00% | 0.31 | 0 | 747 | 0.76 | -0.81 | 0.02 | -0.03 | 9/15/2025 | 9/19/2025 4:00:01 PM EST |
| 70.00 | 24.35 | 24.90 | 24.63 | 26.20 | 0.00 | 0.00% | 0.35 | 0 | 149 | 0.85 | -0.85 | 0.01 | -0.03 | 9/11/2025 | 9/19/2025 4:00:01 PM EST |
| 75.00 | 29.15 | 29.75 | 29.45 | 30.70 | 0.00 | 0.00% | 0.39 | 0 | 15 | 0.88 | -0.89 | 0.01 | -0.02 | 9/10/2025 | 9/19/2025 4:00:01 PM EST |
| 80.00 | 34.10 | 34.60 | 34.35 | 38.60 | 0.00 | 0.00% | 0.43 | 0 | 134 | 0.95 | -0.91 | 0.01 | -0.02 | 8/20/2025 | 9/19/2025 4:00:01 PM EST |
| 85.00 | 39.15 | 39.50 | 39.33 | 39.34 | 0.00 | 0.00% | 0.46 | 0 | 48 | 1.05 | -0.94 | 0.01 | -0.02 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 90.00 | 44.05 | 44.45 | 44.25 | 45.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.01 | 8/19/2025 | 9/19/2025 4:00:01 PM EST |