Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $30.45 as of 12/26/2025 7:04:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 24.95 | 26.40 | 25.68 | 26.34 | 0.00 | 0.00% | 5.14 | 0 | 28 | 3.64 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 10.00 | 20.00 | 21.20 | 20.60 | 21.25 | 0.00 | 0.00% | 2.06 | 0 | 29 | 2.04 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 15.00 | 15.10 | 16.55 | 15.83 | 15.90 | 0.00 | 0.00% | 1.06 | 0 | 35 | 1.59 | 0.99 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 20.00 | 10.80 | 11.95 | 11.38 | 11.00 | -0.10 | -0.91% | 0.57 | 5 | 267 | 1.22 | 0.95 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 23.00 | 7.65 | 9.05 | 8.35 | 8.24 | -0.75 | -8.35% | 0.36 | 1 | 138 | 0.96 | 0.88 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 24.00 | 7.00 | 8.25 | 7.63 | 10.00 | 0.00 | 0.00% | 0.32 | 0 | 47 | 0.70 | 0.85 | 0.03 | -0.02 | 12/12/2025 | 12/26/2025 3:59:56 PM EST |
| 25.00 | 6.25 | 7.60 | 6.93 | 6.65 | -0.20 | -2.92% | 0.28 | 10 | 221 | 0.73 | 0.81 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 26.00 | 5.75 | 6.45 | 6.10 | 5.95 | 0.00 | 0.00% | 0.23 | 0 | 62 | 0.71 | 0.77 | 0.04 | -0.03 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 27.00 | 4.80 | 5.90 | 5.35 | 5.36 | 0.00 | 0.00% | 0.20 | 0 | 60 | 0.68 | 0.73 | 0.04 | -0.03 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 28.00 | 4.60 | 5.05 | 4.83 | 4.70 | -0.05 | -1.06% | 0.17 | 16 | 254 | 0.71 | 0.69 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 29.00 | 4.00 | 4.50 | 4.25 | 4.26 | +0.06 | +1.43% | 0.15 | 2 | 222 | 0.70 | 0.64 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 30.00 | 3.55 | 3.75 | 3.65 | 3.65 | +0.05 | +1.39% | 0.12 | 162 | 2,792 | 0.68 | 0.59 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 31.00 | 3.10 | 3.20 | 3.15 | 3.20 | +0.05 | +1.59% | 0.10 | 202 | 2,323 | 0.67 | 0.55 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 32.00 | 2.71 | 2.82 | 2.77 | 2.82 | +0.12 | +4.45% | 0.09 | 194 | 1,567 | 0.68 | 0.50 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 33.00 | 2.28 | 2.43 | 2.36 | 2.41 | +0.04 | +1.69% | 0.07 | 50 | 1,647 | 0.67 | 0.45 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 34.00 | 2.00 | 2.11 | 2.06 | 2.04 | +0.05 | +2.52% | 0.06 | 91 | 1,253 | 0.68 | 0.40 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 35.00 | 1.70 | 1.77 | 1.74 | 1.76 | +0.04 | +2.33% | 0.05 | 254 | 7,142 | 0.67 | 0.36 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 36.00 | 1.43 | 1.53 | 1.48 | 1.52 | +0.07 | +4.83% | 0.04 | 54 | 1,423 | 0.67 | 0.32 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 37.00 | 1.23 | 1.32 | 1.28 | 1.29 | -0.01 | -0.77% | 0.03 | 31 | 910 | 0.67 | 0.29 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 38.00 | 1.03 | 1.13 | 1.08 | 1.12 | +0.05 | +4.68% | 0.03 | 199 | 1,991 | 0.67 | 0.25 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 39.00 | 0.88 | 0.98 | 0.93 | 0.95 | -0.01 | -1.05% | 0.02 | 224 | 1,193 | 0.67 | 0.23 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 40.00 | 0.78 | 0.85 | 0.82 | 0.82 | 0.00 | 0.00% | 0.02 | 191 | 9,671 | 0.68 | 0.20 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 41.00 | 0.64 | 0.76 | 0.70 | 0.67 | -0.04 | -5.64% | 0.02 | 105 | 3,656 | 0.69 | 0.18 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 42.00 | 0.58 | 0.70 | 0.64 | 0.63 | +0.03 | +5.00% | 0.02 | 29 | 1,189 | 0.70 | 0.16 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 43.00 | 0.54 | 0.59 | 0.57 | 0.54 | +0.02 | +3.85% | 0.01 | 16 | 543 | 0.71 | 0.14 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 44.00 | 0.47 | 0.54 | 0.51 | 0.47 | -0.03 | -6.00% | 0.01 | 5 | 1,280 | 0.72 | 0.13 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 45.00 | 0.43 | 0.45 | 0.44 | 0.44 | -0.02 | -4.35% | 0.01 | 486 | 4,394 | 0.72 | 0.12 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 46.00 | 0.36 | 0.41 | 0.39 | 0.40 | -0.03 | -6.98% | 0.01 | 46 | 1,599 | 0.73 | 0.11 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 47.00 | 0.32 | 0.41 | 0.37 | 0.36 | -0.01 | -2.71% | 0.01 | 1 | 934 | 0.75 | 0.09 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 48.00 | 0.29 | 0.40 | 0.35 | 0.34 | -0.01 | -2.86% | 0.01 | 1 | 964 | 0.76 | 0.08 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 49.00 | 0.27 | 0.36 | 0.32 | 0.31 | -0.01 | -3.13% | 0.01 | 20 | 535 | 0.77 | 0.08 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 50.00 | 0.26 | 0.32 | 0.29 | 0.28 | -0.03 | -9.68% | 0.01 | 185 | 7,745 | 0.78 | 0.07 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 55.00 | 0.20 | 0.22 | 0.21 | 0.22 | -0.01 | -4.35% | 0.00 | 255 | 8,046 | 0.84 | 0.04 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 60.00 | 0.17 | 0.23 | 0.20 | 0.18 | -0.01 | -5.27% | 0.00 | 68 | 6,157 | 0.93 | 0.02 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 65.00 | 0.14 | 0.20 | 0.17 | 0.18 | +0.02 | +12.50% | 0.00 | 12 | 4,095 | 0.98 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 70.00 | 0.11 | 0.15 | 0.13 | 0.12 | +0.01 | +9.10% | 0.00 | 291 | 4,272 | 1.02 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 75.00 | 0.04 | 0.14 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 31 | 905 | 1.01 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 80.00 | 0.03 | 0.13 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,014 | 1.05 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 85.00 | 0.01 | 0.11 | 0.06 | 0.08 | -0.02 | -20.00% | 0.00 | 11 | 1,010 | 1.04 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 12 | 1,778 | 1.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.32 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.35 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 105.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 497 | 1.21 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.12 | 0.06 | 0.10 | -0.03 | -23.08% | 0.00 | 53 | 746 | 1.02 | -0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 20.00 | 0.13 | 0.36 | 0.25 | 0.32 | -0.03 | -8.58% | 0.01 | 11 | 856 | 0.76 | -0.05 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 23.00 | 0.59 | 0.68 | 0.64 | 0.66 | 0.00 | 0.00% | 0.03 | 21 | 313 | 0.75 | -0.12 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 24.00 | 0.77 | 0.87 | 0.82 | 0.84 | -0.01 | -1.18% | 0.03 | 9 | 1,097 | 0.73 | -0.15 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 25.00 | 0.98 | 1.07 | 1.03 | 1.01 | -0.06 | -5.61% | 0.04 | 97 | 2,307 | 0.72 | -0.19 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 26.00 | 1.25 | 1.33 | 1.29 | 1.28 | -0.05 | -3.76% | 0.05 | 51 | 1,803 | 0.71 | -0.23 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 27.00 | 1.55 | 1.62 | 1.59 | 1.55 | -0.06 | -3.73% | 0.06 | 620 | 539 | 0.70 | -0.27 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 28.00 | 1.88 | 1.98 | 1.93 | 1.95 | -0.02 | -1.02% | 0.07 | 17 | 2,605 | 0.69 | -0.31 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 29.00 | 2.29 | 2.42 | 2.36 | 2.34 | -0.06 | -2.50% | 0.08 | 110 | 1,733 | 0.69 | -0.36 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 30.00 | 2.75 | 2.87 | 2.81 | 2.76 | -0.10 | -3.50% | 0.09 | 169 | 1,987 | 0.68 | -0.41 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 31.00 | 3.25 | 3.40 | 3.33 | 3.30 | -0.07 | -2.08% | 0.11 | 51 | 1,558 | 0.67 | -0.45 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 32.00 | 3.80 | 3.95 | 3.88 | 3.95 | -0.05 | -1.25% | 0.12 | 5 | 2,368 | 0.67 | -0.50 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 33.00 | 4.45 | 4.60 | 4.53 | 4.48 | -0.17 | -3.66% | 0.14 | 9 | 6,084 | 0.67 | -0.55 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 34.00 | 5.10 | 5.25 | 5.18 | 5.20 | -0.10 | -1.89% | 0.15 | 17 | 1,561 | 0.67 | -0.60 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 35.00 | 5.75 | 5.95 | 5.85 | 5.87 | +0.01 | +0.18% | 0.17 | 44 | 2,367 | 0.66 | -0.64 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 36.00 | 6.30 | 6.80 | 6.55 | 6.79 | +0.06 | +0.90% | 0.18 | 4 | 2,538 | 0.65 | -0.68 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 37.00 | 7.00 | 7.75 | 7.38 | 7.70 | +0.22 | +2.95% | 0.20 | 1 | 888 | 0.65 | -0.71 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 38.00 | 8.05 | 8.55 | 8.30 | 8.25 | -0.13 | -1.56% | 0.22 | 5 | 881 | 0.68 | -0.75 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 39.00 | 8.80 | 9.35 | 9.08 | 9.39 | +0.37 | +4.11% | 0.23 | 6 | 915 | 0.66 | -0.77 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 40.00 | 9.60 | 10.30 | 9.95 | 10.13 | +0.08 | +0.80% | 0.25 | 26 | 9,617 | 0.66 | -0.80 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 41.00 | 10.45 | 11.15 | 10.80 | 10.88 | 0.00 | 0.00% | 0.26 | 0 | 3,218 | 0.64 | -0.82 | 0.03 | -0.02 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 42.00 | 11.35 | 12.10 | 11.73 | 11.92 | +0.11 | +0.94% | 0.28 | 6 | 410 | 0.63 | -0.84 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 43.00 | 12.25 | 13.05 | 12.65 | 12.72 | +0.01 | +0.08% | 0.29 | 7 | 1,287 | 0.83 | -0.86 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 44.00 | 13.20 | 14.00 | 13.60 | 13.81 | +0.06 | +0.44% | 0.31 | 8 | 1,553 | 0.85 | -0.87 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 45.00 | 14.15 | 14.85 | 14.50 | 14.65 | +0.07 | +0.48% | 0.32 | 35 | 2,010 | 0.83 | -0.88 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 46.00 | 14.60 | 16.35 | 15.48 | 15.73 | +0.13 | +0.84% | 0.34 | 2 | 1,605 | 1.03 | -0.89 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 47.00 | 16.05 | 16.90 | 16.48 | 16.45 | 0.00 | 0.00% | 0.35 | 0 | 524 | 0.91 | -0.91 | 0.02 | -0.01 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 48.00 | 17.05 | 17.90 | 17.48 | 17.90 | +0.31 | +1.77% | 0.36 | 1 | 838 | 0.94 | -0.92 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 49.00 | 18.00 | 18.85 | 18.43 | 18.60 | 0.00 | 0.00% | 0.38 | 0 | 577 | 0.95 | -0.92 | 0.02 | -0.01 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 50.00 | 19.05 | 19.80 | 19.43 | 19.43 | -0.22 | -1.12% | 0.39 | 11 | 3,073 | 0.96 | -0.93 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 55.00 | 24.00 | 24.75 | 24.38 | 24.68 | +0.88 | +3.70% | 0.44 | 57 | 1,043 | 1.07 | -0.96 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 60.00 | 28.50 | 30.10 | 29.30 | 29.67 | 0.00 | 0.00% | 0.49 | 0 | 85 | 1.33 | -0.98 | 0.01 | 0.00 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 65.00 | 33.50 | 35.10 | 34.30 | 34.50 | -0.73 | -2.08% | 0.53 | 20 | 42 | 1.44 | -0.99 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 70.00 | 38.50 | 40.10 | 39.30 | 37.60 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.53 | -0.99 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:56 PM EST |
| 75.00 | 43.50 | 45.10 | 44.30 | 43.30 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.62 | -0.99 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:56 PM EST |
| 80.00 | 48.50 | 50.10 | 49.30 | 47.70 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:56 PM EST |
| 85.00 | 53.50 | 55.10 | 54.30 | 34.70 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 3:59:56 PM EST |
| 90.00 | 58.50 | 60.10 | 59.30 | 56.32 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:56 PM EST |
| 95.00 | 63.50 | 65.10 | 64.30 | % | 0.68 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 100.00 | 68.50 | 70.10 | 69.30 | % | 0.69 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 105.00 | 73.50 | 75.10 | 74.30 | 51.59 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/26/2025 3:59:56 PM EST |