Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $29.42 as of 1/16/2026 2:44:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 13.00 | 16.70 | 14.85 | % | 0.82 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 19.00 | 12.00 | 15.70 | 13.85 | % | 0.73 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 20.00 | 10.85 | 14.70 | 12.78 | 9.25 | 0.00 | 0.00% | 0.64 | 0 | 95 | 3.33 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 21.00 | 10.10 | 13.50 | 11.80 | 11.34 | +2.74 | +31.86% | 0.56 | 2 | 6 | 2.99 | 1.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 22.00 | 9.45 | 12.70 | 11.08 | 9.95 | +0.95 | +10.56% | 0.50 | 193 | 33 | 2.88 | 0.99 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 23.00 | 8.05 | 11.75 | 9.90 | 7.35 | 0.00 | 0.00% | 0.43 | 0 | 10 | 2.69 | 0.98 | 0.01 | -0.01 | 1/7/2026 | 1/16/2026 3:59:59 PM EST |
| 24.00 | 6.90 | 10.80 | 8.85 | 7.05 | +1.05 | +17.50% | 0.37 | 3 | 14 | 2.52 | 0.97 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 25.00 | 6.10 | 8.25 | 7.18 | 6.89 | +2.94 | +74.43% | 0.29 | 17 | 172 | 1.38 | 0.95 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 25.50 | 5.95 | 8.50 | 7.23 | 4.55 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.78 | 0.95 | 0.02 | -0.02 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 26.00 | 6.20 | 7.35 | 6.78 | 6.25 | +2.11 | +50.97% | 0.26 | 26 | 172 | 1.30 | 0.93 | 0.03 | -0.03 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 26.50 | 4.75 | 7.15 | 5.95 | 5.50 | +2.30 | +71.88% | 0.22 | 2 | 2 | 1.41 | 0.92 | 0.03 | -0.03 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 27.00 | 4.10 | 6.95 | 5.53 | 4.40 | +1.30 | +41.94% | 0.20 | 29 | 77 | 1.49 | 0.90 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 27.50 | 3.85 | 6.70 | 5.28 | 5.60 | +2.65 | +89.84% | 0.19 | 31 | 46 | 1.54 | 0.88 | 0.04 | -0.04 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 28.00 | 4.85 | 5.35 | 5.10 | 5.17 | +2.52 | +95.10% | 0.18 | 38 | 258 | 0.78 | 0.87 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 28.50 | 4.50 | 4.70 | 4.60 | 4.55 | +2.44 | +115.64% | 0.16 | 137 | 711 | 0.73 | 0.84 | 0.05 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 29.00 | 4.10 | 4.30 | 4.20 | 4.12 | +2.32 | +128.89% | 0.14 | 427 | 1,025 | 0.73 | 0.82 | 0.06 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 29.50 | 3.50 | 4.20 | 3.85 | 3.50 | +1.95 | +125.81% | 0.13 | 294 | 545 | 0.74 | 0.79 | 0.06 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 30.00 | 3.25 | 3.55 | 3.40 | 3.45 | +2.12 | +159.40% | 0.11 | 1,628 | 3,654 | 0.69 | 0.75 | 0.07 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 30.50 | 2.96 | 3.20 | 3.08 | 3.20 | +2.04 | +175.87% | 0.10 | 234 | 631 | 0.71 | 0.72 | 0.08 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 31.00 | 2.67 | 2.83 | 2.75 | 2.67 | +1.71 | +178.13% | 0.09 | 3,429 | 3,769 | 0.71 | 0.68 | 0.08 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 31.50 | 2.35 | 2.57 | 2.46 | 2.50 | +1.65 | +194.12% | 0.08 | 891 | 365 | 0.71 | 0.63 | 0.08 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 32.00 | 2.14 | 2.24 | 2.19 | 2.15 | +1.44 | +202.82% | 0.07 | 2,513 | 1,927 | 0.72 | 0.59 | 0.09 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 32.50 | 1.86 | 1.98 | 1.92 | 1.90 | +1.23 | +183.59% | 0.06 | 944 | 437 | 0.71 | 0.55 | 0.09 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 33.00 | 1.66 | 1.74 | 1.70 | 1.63 | +1.13 | +226.00% | 0.05 | 1,559 | 2,516 | 0.71 | 0.50 | 0.09 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 33.50 | 1.42 | 1.52 | 1.47 | 1.55 | +1.06 | +216.33% | 0.04 | 1,136 | 274 | 0.71 | 0.46 | 0.09 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 34.00 | 1.24 | 1.32 | 1.28 | 1.26 | +0.88 | +231.58% | 0.04 | 1,458 | 1,049 | 0.71 | 0.42 | 0.08 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 34.50 | 1.07 | 1.16 | 1.12 | 1.20 | +0.81 | +207.70% | 0.03 | 127 | 62 | 0.71 | 0.38 | 0.08 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 35.00 | 0.92 | 1.01 | 0.97 | 0.98 | +0.68 | +226.67% | 0.03 | 5,088 | 4,252 | 0.71 | 0.35 | 0.08 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 35.50 | 0.79 | 0.87 | 0.83 | 0.90 | +0.70 | +350.00% | 0.02 | 121 | 32 | 0.72 | 0.31 | 0.07 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 36.00 | 0.68 | 0.77 | 0.73 | 0.74 | +0.50 | +208.34% | 0.02 | 1,101 | 4,775 | 0.72 | 0.28 | 0.07 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 37.00 | 0.51 | 0.59 | 0.55 | 0.57 | +0.38 | +200.00% | 0.01 | 962 | 871 | 0.74 | 0.23 | 0.06 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 38.00 | 0.38 | 0.46 | 0.42 | 0.41 | +0.23 | +127.78% | 0.01 | 928 | 1,143 | 0.75 | 0.18 | 0.05 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 39.00 | 0.31 | 0.36 | 0.34 | 0.32 | +0.19 | +146.16% | 0.01 | 671 | 659 | 0.77 | 0.14 | 0.04 | -0.04 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 40.00 | 0.22 | 0.29 | 0.26 | 0.26 | +0.14 | +116.67% | 0.01 | 7,473 | 2,222 | 0.79 | 0.11 | 0.04 | -0.03 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 41.00 | 0.20 | 0.24 | 0.22 | 0.24 | +0.14 | +140.00% | 0.01 | 145 | 570 | 0.82 | 0.08 | 0.03 | -0.03 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 42.00 | 0.17 | 0.28 | 0.23 | 0.17 | +0.07 | +70.00% | 0.01 | 452 | 96 | 0.83 | 0.07 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 43.00 | 0.10 | 0.16 | 0.13 | 0.16 | +0.10 | +166.67% | 0.00 | 73 | 129 | 0.85 | 0.05 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 44.00 | 0.01 | 0.15 | 0.08 | 0.01 | -0.10 | -90.91% | 0.00 | 2 | 77 | 0.77 | 0.05 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 45.00 | 0.09 | 0.11 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 70 | 380 | 0.92 | 0.03 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 50.00 | 0.03 | 0.07 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 43 | 310 | 1.03 | 0.01 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 55.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 50 | 1.12 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.55 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 55 | 22 | 1.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.14 | 0.07 | 0.03 | % | 0.00 | 5 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST | |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 6 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST | |
| 20.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 9,063 | 20,679 | 1.22 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 56 | 34 | 1.20 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.09 | 0.05 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 209 | 1.13 | -0.01 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 23.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 660 | 457 | 0.98 | -0.02 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 24.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 135 | 639 | 0.89 | -0.03 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.15 | -57.70% | 0.01 | 405 | 1,859 | 0.88 | -0.05 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 25.50 | 0.12 | 0.30 | 0.21 | 0.14 | -0.18 | -56.25% | 0.01 | 64 | 243 | 0.92 | -0.05 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 26.00 | 0.15 | 0.18 | 0.17 | 0.15 | -0.25 | -62.50% | 0.01 | 413 | 1,990 | 0.83 | -0.07 | 0.03 | -0.03 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 26.50 | 0.16 | 0.21 | 0.19 | 0.20 | -0.31 | -60.79% | 0.01 | 39 | 422 | 0.79 | -0.08 | 0.03 | -0.03 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 27.00 | 0.21 | 0.24 | 0.23 | 0.23 | -0.42 | -64.62% | 0.01 | 343 | 3,514 | 0.78 | -0.10 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 27.50 | 0.19 | 0.29 | 0.24 | 0.28 | -0.48 | -63.16% | 0.01 | 192 | 256 | 0.73 | -0.12 | 0.04 | -0.04 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 28.00 | 0.32 | 0.35 | 0.34 | 0.34 | -0.58 | -63.05% | 0.01 | 558 | 1,303 | 0.75 | -0.13 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 28.50 | 0.34 | 0.50 | 0.42 | 0.41 | -0.73 | -64.04% | 0.01 | 446 | 500 | 0.75 | -0.16 | 0.05 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 29.00 | 0.48 | 0.53 | 0.51 | 0.50 | -0.74 | -59.68% | 0.02 | 878 | 911 | 0.74 | -0.18 | 0.06 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 29.50 | 0.59 | 0.64 | 0.62 | 0.60 | -0.96 | -61.54% | 0.02 | 202 | 71 | 0.74 | -0.21 | 0.06 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 30.00 | 0.67 | 0.80 | 0.74 | 0.75 | -1.22 | -61.93% | 0.02 | 592 | 1,442 | 0.74 | -0.25 | 0.07 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 30.50 | 0.87 | 0.92 | 0.90 | 0.83 | -1.37 | -62.28% | 0.03 | 453 | 187 | 0.74 | -0.28 | 0.08 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 31.00 | 1.04 | 1.10 | 1.07 | 1.07 | -1.23 | -53.48% | 0.03 | 201 | 464 | 0.74 | -0.32 | 0.08 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 31.50 | 1.24 | 1.30 | 1.27 | 1.27 | -1.84 | -59.17% | 0.04 | 149 | 34 | 0.74 | -0.37 | 0.08 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 32.00 | 1.43 | 1.54 | 1.49 | 1.49 | -1.55 | -50.99% | 0.05 | 983 | 283 | 0.73 | -0.41 | 0.09 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 32.50 | 1.70 | 1.74 | 1.72 | 1.74 | -2.86 | -62.18% | 0.05 | 62 | 14 | 0.72 | -0.45 | 0.09 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 33.00 | 1.95 | 2.00 | 1.98 | 1.98 | -2.02 | -50.50% | 0.06 | 306 | 439 | 0.74 | -0.50 | 0.09 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 33.50 | 2.24 | 2.32 | 2.28 | 2.27 | -3.39 | -59.90% | 0.07 | 17 | 11 | 0.76 | -0.54 | 0.09 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 34.00 | 2.55 | 2.63 | 2.59 | 2.60 | -2.00 | -43.48% | 0.08 | 18 | 132 | 0.74 | -0.58 | 0.08 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 34.50 | 2.69 | 3.35 | 3.02 | 5.34 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.80 | -0.62 | 0.08 | -0.06 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 35.00 | 3.20 | 3.40 | 3.30 | 3.15 | -2.66 | -45.79% | 0.09 | 22 | 240 | 0.74 | -0.65 | 0.08 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 35.50 | 3.30 | 3.75 | 3.53 | 5.76 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | -0.69 | 0.07 | -0.06 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 36.00 | 2.78 | 5.30 | 4.04 | 6.13 | -1.99 | -24.51% | 0.11 | 1 | 6 | 1.31 | -0.72 | 0.07 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 37.00 | 3.10 | 6.30 | 4.70 | 8.90 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.37 | -0.77 | 0.06 | -0.05 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 38.00 | 4.60 | 7.20 | 5.90 | 7.24 | -2.50 | -25.67% | 0.16 | 6 | 9 | 1.43 | -0.82 | 0.05 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 39.00 | 6.25 | 7.15 | 6.70 | 9.03 | 0.00 | 0.00% | 0.17 | 0 | 20 | 1.04 | -0.86 | 0.04 | -0.04 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 40.00 | 7.00 | 8.05 | 7.53 | 7.92 | -2.58 | -24.58% | 0.19 | 9 | 327 | 1.07 | -0.89 | 0.04 | -0.03 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 41.00 | 6.70 | 10.10 | 8.40 | 10.95 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.68 | -0.92 | 0.03 | -0.03 | 1/6/2026 | 1/16/2026 3:59:59 PM EST |
| 42.00 | 8.15 | 11.05 | 9.60 | 11.38 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.74 | -0.93 | 0.02 | -0.02 | 1/2/2026 | 1/16/2026 3:59:59 PM EST |
| 43.00 | 9.20 | 11.75 | 10.48 | 14.67 | 0.00 | 0.00% | 0.24 | 0 | 16 | 1.96 | -0.95 | 0.02 | -0.02 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 44.00 | 9.45 | 13.30 | 11.38 | 14.06 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.02 | -0.95 | 0.02 | -0.02 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 45.00 | 10.50 | 14.25 | 12.38 | 15.42 | 0.00 | 0.00% | 0.28 | 0 | 31 | 2.07 | -0.97 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 50.00 | 15.35 | 19.20 | 17.28 | % | 0.35 | 0 | 0 | 2.39 | -0.99 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 55.00 | 20.35 | 24.15 | 22.25 | 23.34 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 1/16/2026 3:59:59 PM EST |
| 60.00 | 25.35 | 29.20 | 27.28 | 28.34 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 1/16/2026 3:59:59 PM EST |
| 65.00 | 30.35 | 34.20 | 32.28 | % | 0.50 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST |