Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $45.20 as of 8/12/2025 12:34:27 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 | 21.20 | 21.55 | 21.38 | % | 0.86 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 8/12/2025 11:58:58 AM EST | |||
| 30.00 | 16.35 | 16.75 | 16.55 | % | 0.55 | 0 | 0 | 1.28 | 0.97 | 0.01 | -0.01 | 8/12/2025 11:58:58 AM EST | |||
| 35.00 | 11.75 | 12.25 | 12.00 | 11.47 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.65 | 0.91 | 0.02 | -0.02 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 36.00 | 10.95 | 11.35 | 11.15 | 10.95 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.65 | 0.89 | 0.02 | -0.03 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 37.00 | 9.75 | 10.60 | 10.18 | 9.55 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.96 | 0.87 | 0.02 | -0.03 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 38.00 | 9.25 | 9.40 | 9.33 | 9.10 | % | 0.25 | 1 | 0 | 0.95 | 0.85 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:58:58 AM EST | |
| 39.00 | 8.45 | 8.85 | 8.65 | 8.17 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.66 | 0.82 | 0.03 | -0.03 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 40.00 | 7.70 | 7.85 | 7.78 | 7.48 | -0.25 | -3.24% | 0.19 | 1 | 19 | 0.61 | 0.79 | 0.03 | -0.04 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 41.00 | 6.90 | 7.40 | 7.15 | 7.04 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.64 | 0.75 | 0.03 | -0.04 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 42.00 | 6.25 | 6.60 | 6.43 | 6.11 | 0.00 | 0.00% | 0.15 | 0 | 83 | 0.56 | 0.72 | 0.03 | -0.04 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 43.00 | 5.60 | 5.75 | 5.68 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.59 | 0.68 | 0.04 | -0.04 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 44.00 | 5.00 | 5.15 | 5.08 | 4.69 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.59 | 0.64 | 0.04 | -0.05 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 45.00 | 4.50 | 4.70 | 4.60 | 4.34 | +0.19 | +4.58% | 0.10 | 10 | 173 | 0.58 | 0.60 | 0.04 | -0.05 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 46.00 | 3.95 | 4.10 | 4.03 | 4.00 | 0.00 | 0.00% | 0.09 | 82 | 173 | 0.59 | 0.56 | 0.04 | -0.05 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 47.00 | 3.50 | 3.60 | 3.55 | 3.55 | +0.05 | +1.43% | 0.08 | 14 | 80 | 0.58 | 0.52 | 0.04 | -0.05 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 48.00 | 3.05 | 3.20 | 3.13 | 3.11 | -0.19 | -5.76% | 0.07 | 63 | 50 | 0.58 | 0.48 | 0.04 | -0.05 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 49.00 | 2.71 | 2.94 | 2.83 | 2.71 | -0.34 | -11.15% | 0.06 | 18 | 113 | 0.59 | 0.44 | 0.04 | -0.05 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 50.00 | 2.38 | 2.48 | 2.43 | 2.43 | +0.13 | +5.66% | 0.05 | 42 | 142 | 0.58 | 0.41 | 0.04 | -0.05 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 51.00 | 2.08 | 2.29 | 2.19 | 2.10 | -0.19 | -8.30% | 0.04 | 1 | 65 | 0.57 | 0.37 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 52.00 | 1.83 | 2.11 | 1.97 | 1.85 | -0.20 | -9.76% | 0.04 | 12 | 49 | 0.60 | 0.34 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 53.00 | 1.62 | 1.83 | 1.73 | 1.80 | -0.07 | -3.75% | 0.03 | 3 | 24 | 0.60 | 0.31 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 54.00 | 1.43 | 1.53 | 1.48 | 1.50 | -0.04 | -2.60% | 0.03 | 55 | 16 | 0.61 | 0.28 | 0.03 | -0.04 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 55.00 | 1.26 | 1.50 | 1.38 | 1.30 | -0.08 | -5.80% | 0.03 | 12 | 85 | 0.61 | 0.25 | 0.03 | -0.04 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 56.00 | 1.12 | 1.20 | 1.16 | 1.15 | -0.17 | -12.88% | 0.02 | 5 | 55 | 0.61 | 0.23 | 0.03 | -0.04 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 57.00 | 0.99 | 1.05 | 1.02 | 1.01 | -0.11 | -9.83% | 0.02 | 6 | 19 | 0.63 | 0.21 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 58.00 | 0.90 | 1.01 | 0.96 | 1.00 | 0.00 | 0.00% | 0.02 | 7 | 9 | 0.64 | 0.19 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 59.00 | 0.80 | 0.86 | 0.83 | 0.83 | -0.08 | -8.80% | 0.01 | 2 | 89 | 0.65 | 0.17 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 60.00 | 0.72 | 0.79 | 0.76 | 0.78 | -0.05 | -6.03% | 0.01 | 2 | 140 | 0.65 | 0.16 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 65.00 | 0.46 | 0.54 | 0.50 | 0.50 | -0.03 | -5.66% | 0.01 | 23 | 38 | 0.69 | 0.11 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 70.00 | 0.33 | 0.39 | 0.36 | 0.39 | 0.00 | 0.00% | 0.01 | 24 | 25 | 0.75 | 0.08 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:58:58 AM 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 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.86 | -0.01 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 30.00 | 0.00 | 0.47 | 0.24 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.91 | -0.03 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 35.00 | 0.49 | 0.70 | 0.60 | 0.52 | -0.14 | -21.22% | 0.02 | 127 | 178 | 0.69 | -0.09 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 36.00 | 0.57 | 0.65 | 0.61 | 0.70 | -0.05 | -6.67% | 0.02 | 21 | 56 | 0.66 | -0.11 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 37.00 | 0.75 | 0.98 | 0.87 | 0.78 | % | 0.02 | 8 | 0 | 0.65 | -0.13 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:58:58 AM EST | |
| 38.00 | 0.80 | 0.95 | 0.88 | 0.87 | -0.28 | -24.35% | 0.02 | 73 | 6 | 0.63 | -0.15 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 39.00 | 0.89 | 1.29 | 1.09 | 1.19 | -0.13 | -9.85% | 0.03 | 52 | 16 | 0.62 | -0.18 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 40.00 | 1.26 | 1.37 | 1.32 | 1.46 | -0.20 | -12.05% | 0.03 | 23 | 110 | 0.61 | -0.21 | 0.03 | -0.04 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 41.00 | 1.38 | 1.66 | 1.52 | 2.00 | +0.29 | +16.96% | 0.04 | 1 | 36 | 0.61 | -0.25 | 0.03 | -0.04 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 42.00 | 1.68 | 1.96 | 1.82 | 2.04 | +0.05 | +2.52% | 0.04 | 3 | 27 | 0.60 | -0.28 | 0.03 | -0.04 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 43.00 | 2.22 | 2.31 | 2.27 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 236 | 0.60 | -0.32 | 0.04 | -0.04 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 44.00 | 2.63 | 2.69 | 2.66 | 2.76 | +0.06 | +2.23% | 0.06 | 19 | 47 | 0.60 | -0.36 | 0.04 | -0.05 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 45.00 | 3.05 | 3.15 | 3.10 | 3.15 | -0.25 | -7.36% | 0.07 | 30 | 241 | 0.59 | -0.40 | 0.04 | -0.05 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 46.00 | 3.50 | 3.65 | 3.58 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.61 | -0.44 | 0.04 | -0.05 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 47.00 | 4.05 | 4.20 | 4.13 | 4.33 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.59 | -0.48 | 0.04 | -0.05 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 48.00 | 4.65 | 4.75 | 4.70 | 5.13 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.59 | -0.52 | 0.04 | -0.05 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 49.00 | 4.35 | 5.60 | 4.98 | 6.40 | +0.38 | +6.32% | 0.10 | 1 | 7 | 0.59 | -0.56 | 0.04 | -0.05 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 50.00 | 5.95 | 6.10 | 6.03 | 6.20 | +0.04 | +0.65% | 0.12 | 1 | 9 | 0.59 | -0.59 | 0.04 | -0.05 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 51.00 | 6.65 | 6.80 | 6.73 | 6.61 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.60 | -0.63 | 0.04 | -0.04 | 8/7/2025 | 8/12/2025 11:58:58 AM EST |
| 52.00 | 7.40 | 7.55 | 7.48 | 8.08 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.60 | -0.66 | 0.04 | -0.04 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 53.00 | 8.15 | 8.30 | 8.23 | 8.46 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.60 | -0.69 | 0.04 | -0.04 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 54.00 | 8.90 | 9.10 | 9.00 | 9.21 | -0.58 | -5.93% | 0.17 | 42 | 1 | 0.72 | -0.72 | 0.03 | -0.04 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 55.00 | 9.75 | 10.00 | 9.88 | % | 0.18 | 0 | 0 | 0.62 | -0.75 | 0.03 | -0.04 | 8/12/2025 11:58:58 AM EST | |||
| 56.00 | 9.35 | 10.90 | 10.13 | 11.10 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.62 | -0.77 | 0.03 | -0.04 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 57.00 | 11.45 | 11.75 | 11.60 | 11.68 | -0.12 | -1.02% | 0.20 | 2 | 1 | 0.63 | -0.79 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 58.00 | 12.35 | 12.70 | 12.53 | % | 0.22 | 0 | 0 | 0.64 | -0.81 | 0.03 | -0.03 | 8/12/2025 11:58:58 AM EST | |||
| 59.00 | 13.30 | 13.55 | 13.43 | % | 0.23 | 0 | 0 | 0.64 | -0.83 | 0.02 | -0.03 | 8/12/2025 11:58:58 AM EST | |||
| 60.00 | 14.25 | 14.40 | 14.33 | 14.70 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.66 | -0.84 | 0.02 | -0.03 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 65.00 | 18.65 | 19.45 | 19.05 | % | 0.29 | 0 | 0 | 0.67 | -0.89 | 0.02 | -0.02 | 8/12/2025 11:58:58 AM EST | |||
| 70.00 | 23.25 | 24.20 | 23.73 | % | 0.34 | 0 | 0 | 0.85 | -0.92 | 0.01 | -0.02 | 8/12/2025 11:58:58 AM EST |