Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $49.11 as of 7/8/2025 8:03:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.05 | 24.40 | 24.23 | 25.00 | 0.00 | 0.00% | 0.97 | 0 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:54 PM EST |
| 30.00 | 19.00 | 19.45 | 19.23 | 14.06 | 0.00 | 0.00% | 0.64 | 0 | 4 | 1.42 | 1.00 | 0.00 | -0.01 | 6/16/2025 | 7/8/2025 3:59:54 PM EST |
| 31.00 | 18.10 | 18.45 | 18.28 | 16.01 | 0.00 | 0.00% | 0.59 | 0 | 8 | 1.39 | 1.00 | 0.00 | -0.01 | 6/26/2025 | 7/8/2025 3:59:54 PM EST |
| 32.00 | 17.05 | 17.40 | 17.23 | 15.20 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.14 | 0.99 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 33.00 | 16.20 | 16.55 | 16.38 | 14.12 | 0.00 | 0.00% | 0.50 | 0 | 13 | 1.91 | 0.98 | 0.00 | -0.02 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 34.00 | 15.15 | 15.55 | 15.35 | 14.35 | 0.00 | 0.00% | 0.45 | 0 | 6 | 1.34 | 0.98 | 0.00 | -0.02 | 7/2/2025 | 7/8/2025 3:59:54 PM EST |
| 35.00 | 14.15 | 14.50 | 14.33 | 14.48 | +2.58 | +21.69% | 0.41 | 6 | 60 | 1.07 | 0.97 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 36.00 | 13.20 | 13.55 | 13.38 | 12.70 | 0.00 | 0.00% | 0.37 | 0 | 31 | 1.00 | 0.96 | 0.01 | -0.03 | 7/2/2025 | 7/8/2025 3:59:54 PM EST |
| 37.00 | 12.20 | 12.55 | 12.38 | 12.12 | +1.86 | +18.13% | 0.33 | 20 | 50 | 1.53 | 0.95 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 38.00 | 10.95 | 11.80 | 11.38 | 11.15 | +1.15 | +11.50% | 0.30 | 605 | 181 | 0.86 | 0.94 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 39.00 | 10.30 | 10.70 | 10.50 | 10.42 | +1.67 | +19.09% | 0.27 | 1 | 36 | 0.75 | 0.92 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 40.00 | 9.40 | 9.60 | 9.50 | 9.55 | +1.70 | +21.66% | 0.24 | 5 | 356 | 0.69 | 0.91 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 41.00 | 8.50 | 8.65 | 8.58 | 8.57 | +1.66 | +24.03% | 0.21 | 77 | 251 | 0.68 | 0.89 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 42.00 | 7.60 | 7.75 | 7.68 | 7.75 | +1.75 | +29.17% | 0.18 | 6 | 337 | 0.71 | 0.87 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 43.00 | 6.75 | 6.90 | 6.83 | 6.82 | +1.54 | +29.17% | 0.16 | 16 | 368 | 0.60 | 0.84 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 44.00 | 5.95 | 6.10 | 6.03 | 6.13 | +1.79 | +41.25% | 0.14 | 83 | 486 | 0.66 | 0.80 | 0.04 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 45.00 | 5.20 | 5.35 | 5.28 | 5.38 | +1.23 | +29.64% | 0.12 | 58 | 866 | 0.65 | 0.76 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 46.00 | 4.50 | 4.65 | 4.58 | 4.60 | +1.10 | +31.43% | 0.10 | 75 | 813 | 0.65 | 0.71 | 0.05 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 47.00 | 3.90 | 4.00 | 3.95 | 4.00 | +1.00 | +33.34% | 0.08 | 211 | 791 | 0.65 | 0.65 | 0.05 | -0.08 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 48.00 | 3.30 | 3.40 | 3.35 | 3.42 | +0.90 | +35.72% | 0.07 | 325 | 731 | 0.65 | 0.60 | 0.06 | -0.08 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 49.00 | 2.82 | 2.91 | 2.87 | 2.85 | +0.66 | +30.14% | 0.06 | 1,662 | 2,780 | 0.65 | 0.54 | 0.06 | -0.08 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 50.00 | 2.38 | 2.44 | 2.41 | 2.40 | +0.62 | +34.84% | 0.05 | 1,187 | 3,927 | 0.65 | 0.48 | 0.06 | -0.08 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 51.00 | 2.00 | 2.08 | 2.04 | 2.04 | +0.54 | +36.00% | 0.04 | 124 | 400 | 0.65 | 0.43 | 0.06 | -0.08 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 52.00 | 1.66 | 1.71 | 1.69 | 1.77 | +0.49 | +38.29% | 0.03 | 246 | 1,225 | 0.66 | 0.37 | 0.06 | -0.08 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 53.00 | 1.38 | 1.43 | 1.41 | 1.37 | +0.31 | +29.25% | 0.03 | 686 | 583 | 0.66 | 0.32 | 0.05 | -0.08 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 54.00 | 1.15 | 1.20 | 1.18 | 1.15 | +0.20 | +21.06% | 0.02 | 727 | 809 | 0.67 | 0.28 | 0.05 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 55.00 | 0.96 | 1.00 | 0.98 | 0.98 | +0.18 | +22.50% | 0.02 | 404 | 1,540 | 0.68 | 0.24 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 56.00 | 0.80 | 0.84 | 0.82 | 0.83 | +0.17 | +25.76% | 0.01 | 149 | 830 | 0.69 | 0.20 | 0.04 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 57.00 | 0.68 | 0.71 | 0.70 | 0.68 | +0.12 | +21.43% | 0.01 | 34 | 135 | 0.70 | 0.17 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 58.00 | 0.57 | 0.61 | 0.59 | 0.61 | +0.11 | +22.00% | 0.01 | 162 | 1,310 | 0.71 | 0.15 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 59.00 | 0.48 | 0.53 | 0.51 | 0.51 | +0.11 | +27.50% | 0.01 | 75 | 203 | 0.72 | 0.13 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 60.00 | 0.41 | 0.46 | 0.44 | 0.44 | +0.08 | +22.23% | 0.01 | 488 | 1,961 | 0.74 | 0.12 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 61.00 | 0.35 | 0.39 | 0.37 | 0.38 | +0.07 | +22.59% | 0.01 | 39 | 394 | 0.75 | 0.09 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 62.00 | 0.30 | 0.33 | 0.32 | 0.32 | +0.04 | +14.29% | 0.01 | 70 | 229 | 0.75 | 0.08 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 63.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.03 | +12.50% | 0.00 | 4 | 79 | 0.77 | 0.08 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 64.00 | 0.22 | 0.26 | 0.24 | 0.20 | +0.01 | +5.27% | 0.00 | 6 | 96 | 0.78 | 0.07 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 65.00 | 0.18 | 0.24 | 0.21 | 0.20 | +0.01 | +5.27% | 0.00 | 115 | 654 | 0.79 | 0.07 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 66.00 | 0.16 | 0.21 | 0.19 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.80 | 0.06 | 0.01 | -0.03 | 7/3/2025 | 7/8/2025 3:59:54 PM EST |
| 67.00 | 0.13 | 0.19 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.81 | 0.05 | 0.01 | -0.03 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 68.00 | 0.12 | 0.18 | 0.15 | 0.12 | -0.18 | -60.00% | 0.00 | 40 | 13 | 0.76 | 0.05 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 69.00 | 0.11 | 0.14 | 0.13 | 0.11 | -0.01 | -8.34% | 0.00 | 1 | 240 | 0.84 | 0.04 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 70.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 104 | 2,745 | 0.84 | 0.04 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 588 | 1.85 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 30.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 20 | 242 | 1.31 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 31.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 1 | 117 | 1.38 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 32.00 | 0.06 | 0.11 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 13 | 114 | 1.35 | -0.01 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 33.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 27 | 3,251 | 1.01 | -0.02 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 34.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.06 | -35.30% | 0.00 | 54 | 357 | 1.11 | -0.02 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 35.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.08 | -42.11% | 0.00 | 57 | 762 | 0.89 | -0.03 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 36.00 | 0.12 | 0.18 | 0.15 | 0.15 | -0.07 | -31.82% | 0.00 | 11 | 1,269 | 0.86 | -0.04 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 37.00 | 0.14 | 0.18 | 0.16 | 0.18 | -0.10 | -35.72% | 0.00 | 8 | 208 | 0.81 | -0.05 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 38.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.18 | -47.37% | 0.01 | 42 | 302 | 0.78 | -0.06 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 39.00 | 0.22 | 0.25 | 0.24 | 0.25 | -0.16 | -39.03% | 0.01 | 24 | 653 | 0.75 | -0.08 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 40.00 | 0.27 | 0.31 | 0.29 | 0.30 | -0.21 | -41.18% | 0.01 | 247 | 1,429 | 0.72 | -0.09 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 41.00 | 0.36 | 0.39 | 0.38 | 0.39 | -0.26 | -40.00% | 0.01 | 32 | 429 | 0.69 | -0.11 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 42.00 | 0.47 | 0.49 | 0.48 | 0.49 | -0.41 | -45.56% | 0.01 | 257 | 1,646 | 0.68 | -0.13 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 43.00 | 0.61 | 0.65 | 0.63 | 0.62 | -0.50 | -44.65% | 0.01 | 80 | 417 | 0.67 | -0.16 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 44.00 | 0.79 | 0.84 | 0.82 | 0.80 | -0.57 | -41.61% | 0.02 | 229 | 2,139 | 0.66 | -0.20 | 0.04 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 45.00 | 1.03 | 1.08 | 1.06 | 1.09 | -0.65 | -37.36% | 0.02 | 156 | 875 | 0.65 | -0.24 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 46.00 | 1.33 | 1.39 | 1.36 | 1.34 | -0.86 | -39.10% | 0.03 | 84 | 570 | 0.65 | -0.29 | 0.05 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 47.00 | 1.69 | 1.74 | 1.72 | 1.79 | -0.94 | -34.44% | 0.04 | 42 | 432 | 0.65 | -0.35 | 0.05 | -0.08 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 48.00 | 2.11 | 2.17 | 2.14 | 2.15 | -1.08 | -33.44% | 0.04 | 178 | 485 | 0.65 | -0.40 | 0.06 | -0.08 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 49.00 | 2.62 | 2.66 | 2.64 | 2.66 | -1.39 | -34.33% | 0.05 | 258 | 119 | 0.65 | -0.46 | 0.06 | -0.08 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 50.00 | 3.15 | 3.25 | 3.20 | 3.14 | -1.46 | -31.74% | 0.06 | 117 | 456 | 0.65 | -0.52 | 0.06 | -0.08 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 51.00 | 3.75 | 3.85 | 3.80 | 5.28 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.65 | -0.57 | 0.06 | -0.08 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 52.00 | 4.40 | 4.50 | 4.45 | 4.75 | -1.75 | -26.93% | 0.09 | 2 | 64 | 0.65 | -0.63 | 0.06 | -0.08 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 53.00 | 5.10 | 5.25 | 5.18 | 5.70 | -0.15 | -2.57% | 0.10 | 1 | 19 | 0.66 | -0.68 | 0.05 | -0.08 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 54.00 | 5.90 | 6.00 | 5.95 | 6.25 | -1.22 | -16.34% | 0.11 | 22 | 6 | 0.67 | -0.72 | 0.05 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 55.00 | 6.70 | 6.85 | 6.78 | 7.05 | -1.70 | -19.43% | 0.12 | 5 | 24 | 0.67 | -0.76 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 56.00 | 7.55 | 7.70 | 7.63 | 7.95 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.96 | -0.80 | 0.04 | -0.06 | 7/3/2025 | 7/8/2025 3:59:54 PM EST |
| 57.00 | 8.40 | 8.60 | 8.50 | % | 0.15 | 0 | 0 | 0.94 | -0.83 | 0.04 | -0.05 | 7/8/2025 3:59:54 PM EST | |||
| 58.00 | 9.30 | 9.45 | 9.38 | 9.75 | -1.50 | -13.34% | 0.16 | 3 | 10 | 0.96 | -0.85 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 59.00 | 10.20 | 10.45 | 10.33 | % | 0.18 | 0 | 0 | 0.73 | -0.87 | 0.03 | -0.05 | 7/8/2025 3:59:54 PM EST | |||
| 60.00 | 11.15 | 11.30 | 11.23 | 13.17 | 0.00 | 0.00% | 0.19 | 0 | 17 | 1.08 | -0.88 | 0.03 | -0.04 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 61.00 | 11.90 | 12.60 | 12.25 | % | 0.20 | 0 | 0 | 0.76 | -0.91 | 0.02 | -0.04 | 7/8/2025 3:59:54 PM EST | |||
| 62.00 | 12.85 | 13.30 | 13.08 | % | 0.21 | 0 | 0 | 0.68 | -0.92 | 0.02 | -0.04 | 7/8/2025 3:59:54 PM EST | |||
| 63.00 | 13.85 | 14.65 | 14.25 | % | 0.23 | 0 | 0 | 0.92 | -0.92 | 0.02 | -0.04 | 7/8/2025 3:59:54 PM EST | |||
| 64.00 | 14.80 | 15.65 | 15.23 | 16.53 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.45 | -0.93 | 0.02 | -0.03 | 6/26/2025 | 7/8/2025 3:59:54 PM EST |
| 65.00 | 15.80 | 16.25 | 16.03 | 20.99 | 0.00 | 0.00% | 0.25 | 0 | 27 | 0.98 | -0.93 | 0.01 | -0.03 | 6/18/2025 | 7/8/2025 3:59:54 PM EST |
| 66.00 | 16.75 | 17.20 | 16.98 | 17.93 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.16 | -0.94 | 0.01 | -0.03 | 6/27/2025 | 7/8/2025 3:59:54 PM EST |
| 67.00 | 17.75 | 18.55 | 18.15 | % | 0.27 | 0 | 0 | 1.44 | -0.95 | 0.01 | -0.03 | 7/8/2025 3:59:54 PM EST | |||
| 68.00 | 18.80 | 19.20 | 19.00 | % | 0.28 | 0 | 0 | 1.06 | -0.95 | 0.01 | -0.03 | 7/8/2025 3:59:54 PM EST | |||
| 69.00 | 19.70 | 20.35 | 20.03 | % | 0.29 | 0 | 0 | 1.18 | -0.96 | 0.01 | -0.02 | 7/8/2025 3:59:54 PM EST | |||
| 70.00 | 20.75 | 21.15 | 20.95 | % | 0.30 | 0 | 0 | 1.21 | -0.96 | 0.01 | -0.02 | 7/8/2025 3:59:54 PM EST |