Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $53.77 as of 10/15/2025 8:04:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.40 | 25.70 | 24.05 | % | 0.80 | 0 | 0 | 1.78 | 0.97 | 0.00 | -0.02 | 10/14/2025 4:00:06 PM EST | |||
| 35.00 | 17.60 | 21.00 | 19.30 | 19.15 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.48 | 0.93 | 0.01 | -0.03 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 40.00 | 13.10 | 15.75 | 14.43 | % | 0.36 | 0 | 0 | 0.76 | 0.86 | 0.01 | -0.05 | 10/14/2025 4:00:06 PM EST | |||
| 45.00 | 10.40 | 11.95 | 11.18 | 12.36 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.87 | 0.77 | 0.02 | -0.06 | 10/10/2025 | 10/14/2025 4:00:06 PM EST |
| 46.00 | 8.40 | 10.80 | 9.60 | 11.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.72 | 0.75 | 0.02 | -0.06 | 10/13/2025 | 10/14/2025 4:00:06 PM EST |
| 47.00 | 8.00 | 10.05 | 9.03 | 10.89 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.73 | 0.73 | 0.02 | -0.06 | 10/13/2025 | 10/14/2025 4:00:06 PM EST |
| 48.00 | 7.20 | 9.35 | 8.28 | 10.26 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.71 | 0.70 | 0.02 | -0.07 | 10/13/2025 | 10/14/2025 4:00:06 PM EST |
| 49.00 | 6.75 | 8.45 | 7.60 | 8.82 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.70 | 0.68 | 0.02 | -0.07 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 50.00 | 6.00 | 8.45 | 7.23 | 8.37 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.73 | 0.65 | 0.02 | -0.07 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 51.00 | 5.95 | 7.25 | 6.60 | 7.60 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.72 | 0.63 | 0.03 | -0.07 | 10/10/2025 | 10/14/2025 4:00:06 PM EST |
| 52.00 | 6.15 | 7.40 | 6.78 | 8.01 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.81 | 0.60 | 0.03 | -0.07 | 10/13/2025 | 10/14/2025 4:00:06 PM EST |
| 53.00 | 4.70 | 6.55 | 5.63 | 6.65 | 0.00 | 0.00% | 0.11 | 0 | 54 | 0.72 | 0.57 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 54.00 | 5.25 | 6.05 | 5.65 | 6.10 | 0.00 | 0.00% | 0.10 | 0 | 59 | 0.78 | 0.54 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 55.00 | 5.00 | 5.60 | 5.30 | 6.05 | 0.00 | 0.00% | 0.10 | 0 | 128 | 0.79 | 0.52 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 56.00 | 4.35 | 5.05 | 4.70 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.76 | 0.49 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 57.00 | 3.15 | 4.60 | 3.88 | 5.15 | 0.00 | 0.00% | 0.07 | 0 | 133 | 0.70 | 0.46 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 58.00 | 2.85 | 4.25 | 3.55 | 4.39 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.70 | 0.43 | 0.03 | -0.06 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 59.00 | 2.50 | 4.30 | 3.40 | 4.34 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.72 | 0.41 | 0.03 | -0.06 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 60.00 | 3.25 | 3.90 | 3.58 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 252 | 0.79 | 0.38 | 0.03 | -0.06 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 61.00 | 2.17 | 3.85 | 3.01 | 3.95 | 0.00 | 0.00% | 0.05 | 0 | 72 | 0.75 | 0.35 | 0.03 | -0.06 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 62.00 | 1.97 | 3.45 | 2.71 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.74 | 0.33 | 0.03 | -0.06 | 10/13/2025 | 10/14/2025 4:00:06 PM EST |
| 63.00 | 2.49 | 3.20 | 2.85 | 3.36 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.80 | 0.31 | 0.03 | -0.06 | 10/13/2025 | 10/14/2025 4:00:06 PM EST |
| 64.00 | 2.26 | 3.35 | 2.81 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.83 | 0.29 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 65.00 | 2.40 | 2.99 | 2.70 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 78 | 0.84 | 0.27 | 0.02 | -0.05 | 10/13/2025 | 10/14/2025 4:00:06 PM EST |
| 66.00 | 1.63 | 2.93 | 2.28 | % | 0.03 | 0 | 0 | 0.81 | 0.25 | 0.02 | -0.05 | 10/14/2025 4:00:06 PM EST | |||
| 67.00 | 1.71 | 2.81 | 2.26 | % | 0.03 | 0 | 0 | 0.83 | 0.23 | 0.02 | -0.05 | 10/14/2025 4:00:06 PM EST | |||
| 68.00 | 1.83 | 2.61 | 2.22 | % | 0.03 | 0 | 0 | 0.86 | 0.21 | 0.02 | -0.05 | 10/14/2025 4:00:06 PM EST | |||
| 69.00 | 1.73 | 2.39 | 2.06 | 2.18 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.86 | 0.20 | 0.02 | -0.04 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 70.00 | 1.44 | 1.90 | 1.67 | 1.76 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.82 | 0.18 | 0.02 | -0.04 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 75.00 | 1.06 | 1.66 | 1.36 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.88 | 0.13 | 0.01 | -0.03 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 80.00 | 0.60 | 1.39 | 1.00 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.88 | 0.09 | 0.01 | -0.03 | 10/13/2025 | 10/14/2025 4:00:06 PM EST |
| 85.00 | 0.43 | 1.00 | 0.72 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.90 | 0.06 | 0.01 | -0.02 | 10/14/2025 | 10/14/2025 4:00:06 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 | 0.10 | 0.97 | 0.54 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.09 | -0.03 | 0.00 | -0.02 | 10/13/2025 | 10/14/2025 4:00:06 PM EST |
| 35.00 | 0.32 | 0.98 | 0.65 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.93 | -0.07 | 0.01 | -0.03 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 40.00 | 1.06 | 1.38 | 1.22 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.86 | -0.14 | 0.01 | -0.05 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 45.00 | 2.23 | 2.65 | 2.44 | 2.38 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.84 | -0.23 | 0.02 | -0.06 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 46.00 | 2.06 | 2.89 | 2.48 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 84 | 0.79 | -0.25 | 0.02 | -0.06 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 47.00 | 2.75 | 3.25 | 3.00 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.82 | -0.27 | 0.02 | -0.06 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 48.00 | 2.66 | 4.35 | 3.51 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.83 | -0.30 | 0.02 | -0.07 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 49.00 | 2.62 | 4.15 | 3.39 | 3.55 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.75 | -0.32 | 0.02 | -0.07 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 50.00 | 2.91 | 4.60 | 3.76 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 174 | 0.74 | -0.35 | 0.02 | -0.07 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 51.00 | 4.35 | 5.05 | 4.70 | 3.95 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.81 | -0.37 | 0.03 | -0.07 | 10/13/2025 | 10/14/2025 4:00:06 PM EST |
| 52.00 | 4.45 | 6.50 | 5.48 | 4.90 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.85 | -0.40 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 53.00 | 4.50 | 7.00 | 5.75 | 5.48 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.82 | -0.43 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 54.00 | 4.90 | 7.75 | 6.33 | 5.95 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.82 | -0.46 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 55.00 | 6.05 | 7.15 | 6.60 | 6.36 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.78 | -0.48 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 56.00 | 6.95 | 7.80 | 7.38 | 7.09 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.80 | -0.51 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 4:00:06 PM EST |
| 57.00 | 7.45 | 8.45 | 7.95 | % | 0.14 | 0 | 0 | 0.79 | -0.54 | 0.03 | -0.07 | 10/14/2025 4:00:06 PM EST | |||
| 58.00 | 7.75 | 9.05 | 8.40 | 8.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.77 | -0.57 | 0.03 | -0.06 | 10/10/2025 | 10/14/2025 4:00:06 PM EST |
| 59.00 | 8.55 | 9.70 | 9.13 | 9.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.77 | -0.59 | 0.03 | -0.06 | 10/10/2025 | 10/14/2025 4:00:06 PM EST |
| 60.00 | 8.95 | 11.85 | 10.40 | 9.33 | 0.00 | 0.00% | 0.17 | 0 | 50 | 0.85 | -0.62 | 0.03 | -0.06 | 10/13/2025 | 10/14/2025 4:00:06 PM EST |
| 61.00 | 9.95 | 12.55 | 11.25 | 8.50 | 0.00 | 0.00% | 0.18 | 0 | 27 | 0.87 | -0.65 | 0.03 | -0.06 | 10/10/2025 | 10/14/2025 4:00:06 PM EST |
| 62.00 | 10.55 | 11.95 | 11.25 | % | 0.18 | 0 | 0 | 0.77 | -0.67 | 0.03 | -0.06 | 10/14/2025 4:00:06 PM EST | |||
| 63.00 | 11.20 | 13.10 | 12.15 | % | 0.19 | 0 | 0 | 0.78 | -0.69 | 0.03 | -0.06 | 10/14/2025 4:00:06 PM EST | |||
| 64.00 | 11.95 | 14.70 | 13.33 | % | 0.21 | 0 | 0 | 0.84 | -0.71 | 0.03 | -0.05 | 10/14/2025 4:00:06 PM EST | |||
| 65.00 | 13.05 | 15.70 | 14.38 | % | 0.22 | 0 | 0 | 0.88 | -0.73 | 0.02 | -0.05 | 10/14/2025 4:00:06 PM EST | |||
| 66.00 | 12.85 | 16.50 | 14.68 | % | 0.22 | 0 | 0 | 0.79 | -0.75 | 0.02 | -0.05 | 10/14/2025 4:00:06 PM EST | |||
| 67.00 | 14.10 | 17.30 | 15.70 | % | 0.23 | 0 | 0 | 0.81 | -0.77 | 0.02 | -0.05 | 10/14/2025 4:00:06 PM EST | |||
| 68.00 | 15.20 | 18.15 | 16.68 | % | 0.25 | 0 | 0 | 0.85 | -0.79 | 0.02 | -0.05 | 10/14/2025 4:00:06 PM EST | |||
| 69.00 | 15.95 | 18.10 | 17.03 | % | 0.25 | 0 | 0 | 0.74 | -0.80 | 0.02 | -0.04 | 10/14/2025 4:00:06 PM EST | |||
| 70.00 | 16.80 | 19.10 | 17.95 | % | 0.26 | 0 | 0 | 1.00 | -0.82 | 0.02 | -0.04 | 10/14/2025 4:00:06 PM EST | |||
| 75.00 | 21.25 | 24.40 | 22.83 | % | 0.30 | 0 | 0 | 0.98 | -0.87 | 0.01 | -0.03 | 10/14/2025 4:00:06 PM EST | |||
| 80.00 | 25.95 | 29.00 | 27.48 | % | 0.34 | 0 | 0 | 1.24 | -0.91 | 0.01 | -0.03 | 10/14/2025 4:00:06 PM EST | |||
| 85.00 | 30.20 | 33.70 | 31.95 | % | 0.38 | 0 | 0 | 1.29 | -0.94 | 0.01 | -0.02 | 10/14/2025 4:00:06 PM EST |