Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $49.24 as of 7/11/2025 8:56:37 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 | 24.20 | 25.10 | 24.65 | % | 0.99 | 0 | 0 | 1.36 | 0.99 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 30.00 | 19.15 | 20.25 | 19.70 | % | 0.66 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 35.00 | 14.70 | 15.75 | 15.23 | % | 0.44 | 0 | 0 | 0.83 | 0.92 | 0.01 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 39.00 | 11.55 | 12.30 | 11.93 | 13.13 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.80 | 0.84 | 0.02 | -0.04 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 40.00 | 10.75 | 12.40 | 11.58 | 11.55 | -0.75 | -6.10% | 0.29 | 25 | 5 | 0.86 | 0.82 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 41.00 | 10.05 | 10.80 | 10.43 | 11.28 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.79 | 0.80 | 0.02 | -0.04 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 42.00 | 8.85 | 9.80 | 9.33 | 9.95 | -0.86 | -7.96% | 0.22 | 2 | 2 | 0.71 | 0.77 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 43.00 | 7.80 | 9.70 | 8.75 | 9.04 | % | 0.20 | 4 | 0 | 0.72 | 0.74 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 44.00 | 7.95 | 8.75 | 8.35 | % | 0.19 | 0 | 0 | 0.77 | 0.72 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 45.00 | 6.75 | 7.90 | 7.33 | 8.15 | % | 0.16 | 2 | 0 | 0.69 | 0.69 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 46.00 | 6.80 | 7.15 | 6.98 | % | 0.15 | 0 | 0 | 0.73 | 0.66 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 47.00 | 6.35 | 8.30 | 7.33 | 7.05 | % | 0.16 | 1 | 0 | 0.87 | 0.63 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 48.00 | 5.75 | 6.35 | 6.05 | 6.00 | -1.20 | -16.67% | 0.13 | 1 | 6 | 0.75 | 0.60 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 49.00 | 5.35 | 5.95 | 5.65 | 5.65 | -0.70 | -11.03% | 0.12 | 6 | 3 | 0.76 | 0.56 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 50.00 | 4.95 | 5.30 | 5.13 | 5.20 | -0.55 | -9.57% | 0.10 | 238 | 204 | 0.74 | 0.53 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 51.00 | 4.50 | 5.50 | 5.00 | 4.80 | -0.71 | -12.89% | 0.10 | 15 | 5 | 0.75 | 0.50 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 52.00 | 4.10 | 4.60 | 4.35 | 4.71 | -0.40 | -7.83% | 0.08 | 1 | 5 | 0.75 | 0.47 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 53.00 | 2.80 | 4.20 | 3.50 | 4.25 | -0.25 | -5.56% | 0.07 | 8 | 14 | 0.68 | 0.44 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 54.00 | 2.37 | 4.35 | 3.36 | 4.00 | -0.15 | -3.62% | 0.06 | 1 | 1 | 0.72 | 0.41 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 55.00 | 1.94 | 4.15 | 3.05 | 3.50 | -0.52 | -12.94% | 0.06 | 11 | 24 | 0.71 | 0.39 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 56.00 | 1.57 | 3.50 | 2.54 | 3.25 | % | 0.05 | 5 | 0 | 0.67 | 0.36 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 57.00 | 2.34 | 3.30 | 2.82 | 3.04 | % | 0.05 | 11 | 0 | 0.76 | 0.33 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 58.00 | 1.08 | 3.00 | 2.04 | 2.75 | -0.45 | -14.07% | 0.04 | 17 | 1 | 0.66 | 0.31 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 59.00 | 2.02 | 2.91 | 2.47 | 2.24 | -0.75 | -25.09% | 0.04 | 73 | 1 | 0.77 | 0.29 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 60.00 | 0.61 | 2.71 | 1.66 | 2.35 | % | 0.03 | 1 | 0 | 0.67 | 0.27 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 65.00 | 0.40 | 1.76 | 1.08 | 1.59 | % | 0.02 | 5 | 0 | 0.70 | 0.18 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 70.00 | 0.24 | 2.71 | 1.48 | % | 0.02 | 0 | 0 | 0.93 | 0.12 | 0.02 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
| 75.00 | 0.34 | 0.91 | 0.63 | 0.65 | % | 0.01 | 10 | 0 | 0.80 | 0.09 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 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 | 0.00 | 0.84 | 0.42 | % | 0.02 | 0 | 0 | 1.35 | -0.01 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 30.00 | 0.01 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.97 | -0.03 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 35.00 | 0.39 | 0.75 | 0.57 | 0.72 | % | 0.02 | 10 | 0 | 0.75 | -0.08 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 39.00 | 1.17 | 2.32 | 1.75 | 1.29 | -0.03 | -2.28% | 0.04 | 29 | 8 | 0.85 | -0.16 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 40.00 | 1.46 | 2.72 | 2.09 | 1.50 | 0.00 | 0.00% | 0.05 | 43 | 20 | 0.87 | -0.18 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 41.00 | 0.47 | 1.94 | 1.21 | 1.69 | +0.06 | +3.69% | 0.03 | 1 | 5 | 0.63 | -0.20 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 42.00 | 0.47 | 2.64 | 1.56 | 2.05 | % | 0.04 | 5 | 0 | 0.64 | -0.23 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 43.00 | 0.69 | 2.81 | 1.75 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.63 | -0.26 | 0.02 | -0.05 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 44.00 | 1.16 | 4.30 | 2.73 | 2.78 | % | 0.06 | 8 | 0 | 0.74 | -0.28 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 45.00 | 3.05 | 3.50 | 3.28 | 3.00 | -0.01 | -0.34% | 0.07 | 95 | 167 | 0.76 | -0.31 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 46.00 | 3.35 | 3.70 | 3.53 | 3.47 | +0.04 | +1.17% | 0.08 | 21 | 10 | 0.73 | -0.34 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 47.00 | 2.18 | 4.60 | 3.39 | % | 0.07 | 0 | 0 | 0.65 | -0.37 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 48.00 | 2.68 | 5.55 | 4.12 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.68 | -0.40 | 0.03 | -0.05 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 49.00 | 4.85 | 5.35 | 5.10 | 4.75 | -0.05 | -1.05% | 0.10 | 1 | 1 | 0.75 | -0.44 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 50.00 | 5.20 | 6.90 | 6.05 | 5.35 | -0.10 | -1.84% | 0.12 | 101 | 2 | 0.80 | -0.47 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 51.00 | 5.80 | 6.55 | 6.18 | % | 0.12 | 0 | 0 | 0.73 | -0.50 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 52.00 | 6.45 | 7.20 | 6.83 | % | 0.13 | 0 | 0 | 0.74 | -0.53 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 53.00 | 6.85 | 7.85 | 7.35 | % | 0.14 | 0 | 0 | 0.72 | -0.56 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 54.00 | 7.75 | 8.55 | 8.15 | % | 0.15 | 0 | 0 | 0.74 | -0.59 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 55.00 | 8.35 | 10.00 | 9.18 | % | 0.17 | 0 | 0 | 0.80 | -0.61 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 56.00 | 9.05 | 9.95 | 9.50 | % | 0.17 | 0 | 0 | 0.74 | -0.64 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 57.00 | 9.90 | 11.60 | 10.75 | % | 0.19 | 0 | 0 | 0.82 | -0.67 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 58.00 | 10.20 | 11.45 | 10.83 | % | 0.19 | 0 | 0 | 0.71 | -0.69 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 59.00 | 11.30 | 12.15 | 11.73 | % | 0.20 | 0 | 0 | 0.73 | -0.71 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 60.00 | 12.25 | 13.45 | 12.85 | % | 0.21 | 0 | 0 | 0.78 | -0.73 | 0.03 | -0.04 | 7/11/2025 3:59:58 PM EST | |||
| 65.00 | 16.30 | 17.35 | 16.83 | % | 0.26 | 0 | 0 | 0.74 | -0.82 | 0.02 | -0.04 | 7/11/2025 3:59:58 PM EST | |||
| 70.00 | 20.95 | 23.00 | 21.98 | % | 0.31 | 0 | 0 | 0.92 | -0.88 | 0.02 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
| 75.00 | 25.55 | 26.45 | 26.00 | % | 0.35 | 0 | 0 | 0.70 | -0.91 | 0.01 | -0.02 | 7/11/2025 3:59:58 PM EST |