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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.80 | 24.65 | 24.23 | 26.20 | 0.00 | 0.00% | 0.97 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:54 PM EST |
| 30.00 | 18.95 | 19.80 | 19.38 | % | 0.65 | 0 | 0 | 1.82 | 0.98 | 0.00 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
| 35.00 | 14.30 | 15.10 | 14.70 | 14.23 | 0.00 | 0.00% | 0.42 | 0 | 18 | 1.55 | 0.92 | 0.01 | -0.03 | 7/3/2025 | 7/8/2025 3:59:54 PM EST |
| 36.00 | 13.15 | 14.15 | 13.65 | 11.93 | 0.00 | 0.00% | 0.38 | 0 | 29 | 1.47 | 0.91 | 0.01 | -0.03 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 37.00 | 12.30 | 13.30 | 12.80 | 12.30 | +1.40 | +12.85% | 0.35 | 1 | 1 | 1.46 | 0.89 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 38.00 | 10.90 | 12.25 | 11.58 | 11.47 | +1.02 | +9.77% | 0.30 | 1 | 42 | 1.19 | 0.87 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 39.00 | 10.80 | 11.25 | 11.03 | 10.18 | +0.73 | +7.73% | 0.28 | 4 | 24 | 0.84 | 0.85 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 40.00 | 9.00 | 10.70 | 9.85 | 10.09 | +1.60 | +18.85% | 0.25 | 42 | 24 | 0.88 | 0.82 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 41.00 | 9.30 | 10.10 | 9.70 | 9.56 | +0.33 | +3.58% | 0.24 | 43 | 2 | 0.95 | 0.80 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 42.00 | 7.15 | 9.65 | 8.40 | 8.40 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.11 | 0.77 | 0.02 | -0.06 | 7/1/2025 | 7/8/2025 3:59:54 PM EST |
| 43.00 | 7.65 | 8.25 | 7.95 | 7.51 | +1.08 | +16.80% | 0.18 | 1 | 63 | 0.81 | 0.74 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 44.00 | 6.35 | 7.60 | 6.98 | 6.05 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.74 | 0.71 | 0.03 | -0.06 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 45.00 | 6.35 | 6.80 | 6.58 | 6.19 | +1.02 | +19.73% | 0.15 | 16 | 54 | 0.79 | 0.68 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 46.00 | 5.55 | 6.35 | 5.95 | 5.50 | +0.79 | +16.78% | 0.13 | 14 | 33 | 0.76 | 0.65 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 47.00 | 5.35 | 6.20 | 5.78 | 5.40 | +0.85 | +18.69% | 0.12 | 61 | 371 | 0.85 | 0.61 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 48.00 | 4.75 | 5.10 | 4.93 | 4.75 | +0.65 | +15.86% | 0.10 | 140 | 176 | 0.78 | 0.58 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 49.00 | 4.25 | 4.60 | 4.43 | 4.50 | +0.92 | +25.70% | 0.09 | 65 | 182 | 0.78 | 0.54 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 50.00 | 3.80 | 4.10 | 3.95 | 4.07 | +0.77 | +23.34% | 0.08 | 104 | 642 | 0.76 | 0.51 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 51.00 | 3.30 | 4.10 | 3.70 | 3.55 | +0.55 | +18.34% | 0.07 | 88 | 176 | 0.81 | 0.47 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 52.00 | 3.00 | 3.40 | 3.20 | 3.25 | +0.78 | +31.58% | 0.06 | 90 | 119 | 0.77 | 0.44 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 53.00 | 2.43 | 3.00 | 2.72 | 3.00 | +0.80 | +36.37% | 0.05 | 8 | 44 | 0.75 | 0.41 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 54.00 | 1.74 | 3.35 | 2.55 | 2.59 | +0.49 | +23.34% | 0.05 | 25 | 145 | 0.77 | 0.37 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 55.00 | 2.07 | 2.40 | 2.24 | 2.27 | +0.37 | +19.48% | 0.04 | 244 | 361 | 0.77 | 0.34 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 56.00 | 1.61 | 2.20 | 1.91 | 2.10 | +0.36 | +20.69% | 0.03 | 59 | 123 | 0.75 | 0.32 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 57.00 | 1.29 | 2.20 | 1.75 | 1.79 | +0.27 | +17.77% | 0.03 | 5 | 13 | 0.75 | 0.29 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 58.00 | 1.40 | 1.75 | 1.58 | 1.60 | +0.22 | +15.95% | 0.03 | 15 | 22 | 0.77 | 0.26 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 59.00 | 0.84 | 1.95 | 1.40 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.65 | 0.25 | 0.03 | -0.06 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 60.00 | 1.10 | 1.40 | 1.25 | 1.23 | +0.04 | +3.37% | 0.02 | 81 | 226 | 0.78 | 0.22 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 65.00 | 0.70 | 0.96 | 0.83 | 0.85 | +0.12 | +16.44% | 0.01 | 69 | 97 | 0.83 | 0.15 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 70.00 | 0.06 | 0.97 | 0.52 | 0.48 | 0.00 | 0.00% | 0.01 | 3 | 82 | 0.75 | 0.12 | 0.01 | -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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.12 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 23 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 1.04 | 0.52 | 0.27 | +0.06 | +28.58% | 0.02 | 1 | 27 | 1.16 | -0.02 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 35.00 | 0.31 | 0.45 | 0.38 | 0.38 | -0.13 | -25.49% | 0.01 | 207 | 120 | 0.83 | -0.08 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 36.00 | 0.36 | 0.56 | 0.46 | 0.42 | -0.24 | -36.37% | 0.01 | 55 | 51 | 0.71 | -0.09 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 37.00 | 0.37 | 0.62 | 0.50 | 0.55 | -0.25 | -31.25% | 0.01 | 2 | 67 | 0.78 | -0.11 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 38.00 | 0.49 | 0.66 | 0.58 | 0.68 | -0.25 | -26.89% | 0.02 | 105 | 215 | 0.79 | -0.13 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 39.00 | 0.10 | 0.97 | 0.54 | 0.90 | -0.30 | -25.00% | 0.01 | 42 | 65 | 0.65 | -0.15 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 40.00 | 0.80 | 1.09 | 0.95 | 1.03 | -0.39 | -27.47% | 0.02 | 173 | 464 | 0.76 | -0.18 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 41.00 | 0.90 | 1.24 | 1.07 | 1.15 | -0.50 | -30.31% | 0.03 | 18 | 49 | 0.73 | -0.20 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 42.00 | 0.48 | 1.50 | 0.99 | 1.35 | -0.59 | -30.42% | 0.02 | 34 | 166 | 0.73 | -0.23 | 0.02 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 43.00 | 1.30 | 1.85 | 1.58 | 1.76 | -0.55 | -23.81% | 0.04 | 40 | 67 | 0.71 | -0.26 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 44.00 | 1.80 | 2.23 | 2.02 | 2.01 | -0.94 | -31.87% | 0.05 | 60 | 47 | 0.75 | -0.29 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 45.00 | 2.14 | 2.50 | 2.32 | 2.37 | -0.78 | -24.77% | 0.05 | 71 | 180 | 0.74 | -0.32 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 46.00 | 2.08 | 4.00 | 3.04 | 2.83 | -0.89 | -23.93% | 0.07 | 13 | 95 | 0.80 | -0.35 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 47.00 | 3.05 | 3.70 | 3.38 | 3.20 | -0.95 | -22.90% | 0.07 | 41 | 50 | 0.79 | -0.39 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 48.00 | 3.45 | 4.30 | 3.88 | 3.63 | -0.88 | -19.52% | 0.08 | 46 | 28 | 0.79 | -0.42 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 49.00 | 3.85 | 4.70 | 4.28 | 4.19 | -1.31 | -23.82% | 0.09 | 15 | 24 | 0.78 | -0.46 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 50.00 | 4.30 | 5.80 | 5.05 | 5.20 | -0.26 | -4.77% | 0.10 | 1 | 42 | 0.80 | -0.49 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 51.00 | 5.05 | 6.60 | 5.83 | 5.10 | -0.69 | -11.92% | 0.11 | 1 | 1 | 0.71 | -0.53 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 52.00 | 5.70 | 6.50 | 6.10 | 6.15 | -0.35 | -5.39% | 0.12 | 10 | 11 | 0.76 | -0.56 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 53.00 | 6.20 | 7.00 | 6.60 | 7.07 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.73 | -0.59 | 0.04 | -0.07 | 6/30/2025 | 7/8/2025 3:59:54 PM EST |
| 54.00 | 7.10 | 7.90 | 7.50 | 8.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.77 | -0.63 | 0.03 | -0.07 | 7/2/2025 | 7/8/2025 3:59:54 PM EST |
| 55.00 | 7.80 | 8.55 | 8.18 | 9.05 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.73 | -0.66 | 0.03 | -0.06 | 7/2/2025 | 7/8/2025 3:59:54 PM EST |
| 56.00 | 6.90 | 9.00 | 7.95 | 10.37 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.14 | -0.68 | 0.03 | -0.06 | 7/2/2025 | 7/8/2025 3:59:54 PM EST |
| 57.00 | 7.65 | 10.05 | 8.85 | 11.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.16 | -0.71 | 0.03 | -0.06 | 7/2/2025 | 7/8/2025 3:59:54 PM EST |
| 58.00 | 9.00 | 11.20 | 10.10 | % | 0.17 | 0 | 0 | 0.75 | -0.74 | 0.03 | -0.06 | 7/8/2025 3:59:54 PM EST | |||
| 59.00 | 10.75 | 12.45 | 11.60 | % | 0.20 | 0 | 0 | 0.80 | -0.75 | 0.03 | -0.06 | 7/8/2025 3:59:54 PM EST | |||
| 60.00 | 10.40 | 13.65 | 12.03 | 12.90 | % | 0.20 | 1 | 0 | 0.72 | -0.78 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 65.00 | 15.80 | 17.00 | 16.40 | % | 0.25 | 0 | 0 | 1.24 | -0.85 | 0.02 | -0.04 | 7/8/2025 3:59:54 PM EST | |||
| 70.00 | 20.60 | 22.00 | 21.30 | % | 0.30 | 0 | 0 | 1.40 | -0.88 | 0.01 | -0.04 | 7/8/2025 3:59:54 PM EST |