Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $49.11 as of 7/8/2025 9:17:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 14.50 | 15.30 | 14.90 | % | 0.43 | 0 | 0 | 0.71 | 0.91 | 0.01 | -0.03 | 7/8/2025 3:59:54 PM EST | |||
| 38.00 | 11.80 | 13.40 | 12.60 | 10.95 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.78 | 0.86 | 0.02 | -0.04 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 39.00 | 11.00 | 11.95 | 11.48 | 11.47 | +0.74 | +6.90% | 0.29 | 1 | 7 | 0.72 | 0.83 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 40.00 | 10.20 | 11.05 | 10.63 | 10.67 | -0.53 | -4.74% | 0.27 | 1 | 5 | 1.09 | 0.81 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 41.00 | 9.60 | 10.45 | 10.03 | 9.61 | % | 0.24 | 4 | 0 | 1.03 | 0.79 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 42.00 | 8.80 | 9.55 | 9.18 | 9.12 | +1.30 | +16.63% | 0.22 | 1 | 1 | 0.72 | 0.76 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 43.00 | 7.80 | 9.10 | 8.45 | 8.07 | % | 0.20 | 8 | 0 | 0.72 | 0.74 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 44.00 | 7.85 | 8.25 | 8.05 | 8.05 | +1.30 | +19.26% | 0.18 | 6 | 11 | 0.76 | 0.71 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 45.00 | 6.40 | 8.65 | 7.53 | 7.60 | +1.32 | +21.02% | 0.17 | 6 | 9 | 0.68 | 0.68 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 46.00 | 6.70 | 7.10 | 6.90 | 6.63 | +0.83 | +14.31% | 0.15 | 1 | 18 | 0.76 | 0.65 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 47.00 | 5.20 | 6.70 | 5.95 | 6.30 | +0.74 | +13.31% | 0.13 | 38 | 39 | 0.71 | 0.62 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 48.00 | 5.85 | 6.20 | 6.03 | 5.90 | +1.13 | +23.69% | 0.13 | 44 | 33 | 0.80 | 0.59 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 49.00 | 5.25 | 5.50 | 5.38 | 5.30 | +0.75 | +16.49% | 0.11 | 3 | 113 | 0.75 | 0.56 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 50.00 | 4.90 | 5.40 | 5.15 | 4.95 | +0.95 | +23.75% | 0.10 | 230 | 19 | 0.79 | 0.53 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 51.00 | 4.35 | 4.70 | 4.53 | 3.95 | +0.23 | +6.19% | 0.09 | 3 | 7 | 0.76 | 0.51 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 52.00 | 2.84 | 5.05 | 3.95 | 4.15 | -0.05 | -1.19% | 0.08 | 3 | 11 | 0.67 | 0.48 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 53.00 | 3.45 | 4.20 | 3.83 | 3.48 | +0.42 | +13.73% | 0.07 | 10 | 4 | 0.76 | 0.45 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 54.00 | 2.73 | 3.65 | 3.19 | 3.46 | +0.47 | +15.72% | 0.06 | 103 | 101 | 0.72 | 0.42 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 55.00 | 3.00 | 3.40 | 3.20 | 3.23 | +0.55 | +20.53% | 0.06 | 50 | 25 | 0.76 | 0.39 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 56.00 | 2.87 | 3.45 | 3.16 | 2.71 | % | 0.06 | 5 | 0 | 0.81 | 0.37 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 57.00 | 2.48 | 2.76 | 2.62 | 2.70 | % | 0.05 | 20 | 0 | 0.76 | 0.35 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 58.00 | 1.77 | 2.74 | 2.26 | 2.37 | +0.25 | +11.80% | 0.04 | 2 | 12 | 0.71 | 0.32 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 60.00 | 1.98 | 2.18 | 2.08 | 2.18 | +0.48 | +28.24% | 0.03 | 35 | 40 | 0.80 | 0.28 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 65.00 | 1.27 | 1.64 | 1.46 | 1.42 | +0.22 | +18.34% | 0.02 | 6 | 29 | 0.81 | 0.20 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 70.00 | 0.81 | 1.12 | 0.97 | 0.98 | % | 0.01 | 9 | 0 | 0.83 | 0.14 | 0.02 | -0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.31 | 0.72 | 0.52 | 0.69 | % | 0.01 | 1 | 0 | 0.76 | -0.09 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 38.00 | 0.95 | 1.34 | 1.15 | 1.15 | -0.32 | -21.77% | 0.03 | 12 | 36 | 0.80 | -0.14 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 39.00 | 0.62 | 1.82 | 1.22 | 1.48 | -0.30 | -16.86% | 0.03 | 1 | 2 | 0.76 | -0.17 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 40.00 | 1.15 | 1.65 | 1.40 | 1.62 | -0.53 | -24.66% | 0.03 | 7 | 29 | 0.70 | -0.19 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 41.00 | 1.39 | 2.45 | 1.92 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.82 | -0.21 | 0.02 | -0.05 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 42.00 | 1.87 | 2.26 | 2.07 | 2.10 | -0.71 | -25.27% | 0.05 | 1 | 24 | 0.77 | -0.24 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 43.00 | 2.20 | 2.64 | 2.42 | 2.50 | -0.65 | -20.64% | 0.06 | 13 | 16 | 0.76 | -0.26 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 44.00 | 1.48 | 2.98 | 2.23 | 3.54 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.67 | -0.29 | 0.03 | -0.05 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 45.00 | 1.94 | 3.25 | 2.60 | 3.25 | -0.91 | -21.88% | 0.06 | 4 | 13 | 0.67 | -0.32 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 46.00 | 2.35 | 3.70 | 3.03 | 3.50 | -0.48 | -12.06% | 0.07 | 8 | 7 | 0.67 | -0.35 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 47.00 | 2.84 | 4.55 | 3.70 | 4.99 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.72 | -0.38 | 0.03 | -0.06 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 48.00 | 4.00 | 4.90 | 4.45 | 4.65 | -2.30 | -33.10% | 0.09 | 14 | 15 | 0.77 | -0.41 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 49.00 | 4.95 | 5.25 | 5.10 | 5.10 | -0.30 | -5.56% | 0.10 | 5 | 41 | 0.77 | -0.44 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 50.00 | 4.60 | 6.65 | 5.63 | 5.65 | -1.10 | -16.30% | 0.11 | 106 | 35 | 0.83 | -0.47 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 51.00 | 5.40 | 6.45 | 5.93 | % | 0.12 | 0 | 0 | 0.71 | -0.49 | 0.03 | -0.06 | 7/8/2025 3:59:54 PM EST | |||
| 52.00 | 6.50 | 7.45 | 6.98 | 7.50 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.78 | -0.52 | 0.03 | -0.06 | 7/3/2025 | 7/8/2025 3:59:54 PM EST |
| 53.00 | 7.10 | 7.80 | 7.45 | 8.97 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.76 | -0.55 | 0.03 | -0.06 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 54.00 | 7.25 | 8.35 | 7.80 | % | 0.14 | 0 | 0 | 0.70 | -0.58 | 0.03 | -0.06 | 7/8/2025 3:59:54 PM EST | |||
| 55.00 | 7.70 | 9.10 | 8.40 | % | 0.15 | 0 | 0 | 0.69 | -0.61 | 0.03 | -0.06 | 7/8/2025 3:59:54 PM EST | |||
| 56.00 | 9.10 | 10.65 | 9.88 | % | 0.18 | 0 | 0 | 0.81 | -0.63 | 0.03 | -0.06 | 7/8/2025 3:59:54 PM EST | |||
| 57.00 | 9.20 | 10.50 | 9.85 | % | 0.17 | 0 | 0 | 0.77 | -0.65 | 0.03 | -0.06 | 7/8/2025 3:59:54 PM EST | |||
| 58.00 | 10.85 | 11.40 | 11.13 | 12.79 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.74 | -0.68 | 0.03 | -0.05 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 60.00 | 12.50 | 12.90 | 12.70 | % | 0.21 | 0 | 0 | 1.13 | -0.72 | 0.03 | -0.05 | 7/8/2025 3:59:54 PM EST | |||
| 65.00 | 16.25 | 17.70 | 16.98 | % | 0.26 | 0 | 0 | 0.72 | -0.80 | 0.02 | -0.04 | 7/8/2025 3:59:54 PM EST | |||
| 70.00 | 20.55 | 21.95 | 21.25 | % | 0.30 | 0 | 0 | 0.67 | -0.86 | 0.02 | -0.04 | 7/8/2025 3:59:54 PM EST |