Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $54.47 as of 7/25/2025 8:47:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.35 | 25.20 | 24.78 | % | 0.83 | 0 | 0 | 1.33 | 0.99 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 35.00 | 19.50 | 20.40 | 19.95 | 19.64 | % | 0.57 | 11 | 0 | 1.12 | 0.95 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 40.00 | 14.70 | 15.85 | 15.28 | 13.97 | % | 0.38 | 1 | 0 | 1.01 | 0.91 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 41.00 | 13.50 | 14.75 | 14.13 | % | 0.34 | 0 | 0 | 0.92 | 0.90 | 0.01 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 42.00 | 13.20 | 13.95 | 13.58 | 11.64 | -0.31 | -2.60% | 0.32 | 1 | 1 | 0.73 | 0.88 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 3:59:57 PM EST |
| 43.00 | 12.35 | 13.15 | 12.75 | % | 0.30 | 0 | 0 | 0.72 | 0.86 | 0.02 | -0.04 | 7/25/2025 3:59:57 PM EST | |||
| 44.00 | 11.60 | 12.35 | 11.98 | % | 0.27 | 0 | 0 | 0.71 | 0.84 | 0.02 | -0.04 | 7/25/2025 3:59:57 PM EST | |||
| 45.00 | 10.75 | 11.50 | 11.13 | % | 0.25 | 0 | 0 | 0.72 | 0.82 | 0.02 | -0.04 | 7/25/2025 3:59:57 PM EST | |||
| 46.00 | 10.00 | 10.75 | 10.38 | 8.15 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.71 | 0.80 | 0.02 | -0.05 | 7/24/2025 | 7/25/2025 3:59:57 PM EST |
| 47.00 | 9.30 | 9.95 | 9.63 | 8.70 | % | 0.20 | 1 | 0 | 0.71 | 0.77 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 48.00 | 8.60 | 9.25 | 8.93 | 8.45 | % | 0.19 | 1 | 0 | 0.71 | 0.74 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 49.00 | 7.20 | 8.75 | 7.98 | 8.00 | +1.00 | +14.29% | 0.16 | 2 | 1 | 0.66 | 0.72 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:57 PM EST |
| 50.00 | 6.40 | 8.80 | 7.60 | 7.60 | +0.80 | +11.77% | 0.15 | 5 | 2 | 0.61 | 0.69 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:57 PM EST |
| 51.00 | 6.80 | 7.20 | 7.00 | 6.30 | +0.28 | +4.66% | 0.14 | 11 | 1 | 0.70 | 0.66 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:57 PM EST |
| 52.00 | 6.15 | 7.45 | 6.80 | 5.70 | +0.75 | +15.16% | 0.13 | 4 | 2 | 0.75 | 0.63 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:57 PM EST |
| 53.00 | 5.70 | 6.15 | 5.93 | 5.73 | +0.64 | +12.58% | 0.11 | 103 | 55 | 0.70 | 0.60 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:57 PM EST |
| 54.00 | 3.85 | 6.35 | 5.10 | 5.38 | +0.83 | +18.25% | 0.09 | 115 | 19 | 0.76 | 0.57 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:57 PM EST |
| 55.00 | 4.70 | 5.15 | 4.93 | 4.85 | +0.65 | +15.48% | 0.09 | 70 | 10 | 0.69 | 0.54 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:57 PM EST |
| 56.00 | 4.30 | 5.70 | 5.00 | 4.68 | +0.73 | +18.49% | 0.09 | 84 | 61 | 0.76 | 0.51 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:57 PM EST |
| 57.00 | 3.35 | 4.55 | 3.95 | % | 0.07 | 0 | 0 | 0.67 | 0.48 | 0.03 | -0.06 | 7/25/2025 3:59:57 PM EST | |||
| 58.00 | 2.51 | 4.80 | 3.66 | 3.75 | % | 0.06 | 1 | 0 | 0.68 | 0.45 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 59.00 | 2.50 | 3.65 | 3.08 | 3.30 | +0.65 | +24.53% | 0.05 | 2 | 6 | 0.64 | 0.42 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:57 PM EST |
| 60.00 | 2.92 | 4.30 | 3.61 | 3.60 | +0.75 | +26.32% | 0.06 | 37 | 121 | 0.77 | 0.39 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:57 PM EST |
| 61.00 | 2.51 | 3.05 | 2.78 | 2.60 | % | 0.05 | 3 | 0 | 0.69 | 0.36 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 62.00 | 2.21 | 2.88 | 2.55 | 2.60 | % | 0.04 | 1 | 0 | 0.71 | 0.34 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 63.00 | 2.12 | 2.65 | 2.39 | 2.50 | % | 0.04 | 7 | 0 | 0.73 | 0.31 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 64.00 | 1.81 | 2.51 | 2.16 | 2.18 | +0.06 | +2.83% | 0.03 | 10 | 4 | 0.71 | 0.29 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 3:59:57 PM EST |
| 65.00 | 0.22 | 2.22 | 1.22 | 2.00 | % | 0.02 | 7 | 0 | 0.59 | 0.27 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 70.00 | 1.18 | 1.45 | 1.32 | 1.37 | % | 0.02 | 5 | 0 | 0.74 | 0.18 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 75.00 | 0.56 | 0.95 | 0.76 | 0.94 | % | 0.01 | 47 | 0 | 0.75 | 0.13 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.18 | 1.09 | % | 0.04 | 0 | 0 | 1.83 | -0.01 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 35.00 | 0.01 | 0.87 | 0.44 | 0.57 | % | 0.01 | 4 | 0 | 0.80 | -0.05 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 40.00 | 0.00 | 0.92 | 0.46 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | -0.09 | 0.01 | -0.03 | 7/24/2025 | 7/25/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 1.04 | 0.52 | % | 0.01 | 0 | 0 | 0.82 | -0.10 | 0.01 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 42.00 | 0.65 | 1.02 | 0.84 | % | 0.02 | 0 | 0 | 0.72 | -0.12 | 0.01 | -0.04 | 7/25/2025 3:59:57 PM EST | |||
| 43.00 | 0.82 | 2.63 | 1.73 | 1.07 | % | 0.04 | 1 | 0 | 0.86 | -0.14 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 44.00 | 0.83 | 1.33 | 1.08 | 1.31 | -0.17 | -11.49% | 0.02 | 16 | 1 | 0.71 | -0.16 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 3:59:57 PM EST |
| 45.00 | 1.02 | 1.61 | 1.32 | 1.60 | % | 0.03 | 5 | 0 | 0.69 | -0.18 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 46.00 | 1.38 | 1.80 | 1.59 | 1.71 | -0.47 | -21.56% | 0.03 | 9 | 2 | 0.70 | -0.20 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 3:59:57 PM EST |
| 47.00 | 1.67 | 2.17 | 1.92 | 2.33 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.70 | -0.23 | 0.02 | -0.05 | 7/24/2025 | 7/25/2025 3:59:57 PM EST |
| 48.00 | 2.20 | 2.48 | 2.34 | 2.49 | % | 0.05 | 2 | 0 | 0.72 | -0.26 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 49.00 | 2.27 | 2.63 | 2.45 | 2.55 | % | 0.05 | 10 | 0 | 0.68 | -0.28 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 50.00 | 2.56 | 3.10 | 2.83 | 3.30 | % | 0.06 | 3 | 0 | 0.68 | -0.31 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 51.00 | 2.99 | 3.50 | 3.25 | % | 0.06 | 0 | 0 | 0.68 | -0.34 | 0.03 | -0.06 | 7/25/2025 3:59:57 PM EST | |||
| 52.00 | 2.63 | 4.00 | 3.32 | 3.93 | % | 0.06 | 2 | 0 | 0.63 | -0.37 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 53.00 | 3.80 | 4.35 | 4.08 | 4.35 | % | 0.08 | 12 | 0 | 0.67 | -0.40 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 54.00 | 4.25 | 5.85 | 5.05 | 4.85 | -0.70 | -12.62% | 0.09 | 20 | 1 | 0.66 | -0.43 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:57 PM EST |
| 55.00 | 5.00 | 5.60 | 5.30 | % | 0.10 | 0 | 0 | 0.70 | -0.46 | 0.03 | -0.06 | 7/25/2025 3:59:57 PM EST | |||
| 56.00 | 5.35 | 6.75 | 6.05 | 5.97 | % | 0.11 | 6 | 0 | 0.72 | -0.49 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 57.00 | 6.05 | 6.80 | 6.43 | % | 0.11 | 0 | 0 | 0.69 | -0.52 | 0.03 | -0.06 | 7/25/2025 3:59:57 PM EST | |||
| 58.00 | 6.60 | 7.35 | 6.98 | % | 0.12 | 0 | 0 | 0.68 | -0.55 | 0.03 | -0.06 | 7/25/2025 3:59:57 PM EST | |||
| 59.00 | 7.45 | 8.15 | 7.80 | % | 0.13 | 0 | 0 | 0.70 | -0.58 | 0.03 | -0.06 | 7/25/2025 3:59:57 PM EST | |||
| 60.00 | 7.50 | 8.80 | 8.15 | % | 0.14 | 0 | 0 | 0.65 | -0.61 | 0.03 | -0.06 | 7/25/2025 3:59:57 PM EST | |||
| 61.00 | 7.60 | 9.50 | 8.55 | % | 0.14 | 0 | 0 | 0.61 | -0.64 | 0.03 | -0.06 | 7/25/2025 3:59:57 PM EST | |||
| 62.00 | 9.60 | 10.25 | 9.93 | % | 0.16 | 0 | 0 | 0.70 | -0.66 | 0.03 | -0.06 | 7/25/2025 3:59:57 PM EST | |||
| 63.00 | 10.30 | 11.15 | 10.73 | % | 0.17 | 0 | 0 | 0.71 | -0.69 | 0.03 | -0.05 | 7/25/2025 3:59:57 PM EST | |||
| 64.00 | 11.15 | 11.95 | 11.55 | % | 0.18 | 0 | 0 | 0.72 | -0.71 | 0.03 | -0.05 | 7/25/2025 3:59:57 PM EST | |||
| 65.00 | 11.95 | 12.70 | 12.33 | 14.10 | % | 0.19 | 1 | 0 | 0.71 | -0.73 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 70.00 | 16.20 | 17.15 | 16.68 | % | 0.24 | 0 | 0 | 0.73 | -0.82 | 0.02 | -0.04 | 7/25/2025 3:59:57 PM EST | |||
| 75.00 | 20.80 | 21.75 | 21.28 | % | 0.28 | 0 | 0 | 0.75 | -0.87 | 0.02 | -0.04 | 7/25/2025 3:59:57 PM EST |