Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $38.16 as of 8/28/2026 6:44:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 30.80 | 33.75 | 32.28 | % | 6.46 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 10.00 | 25.95 | 28.95 | 27.45 | % | 2.75 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 15.00 | 21.25 | 23.50 | 22.38 | % | 1.49 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 20.00 | 16.30 | 18.55 | 17.43 | 18.70 | +0.42 | +2.30% | 0.87 | 2 | 10 | 1.99 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 24.00 | 12.60 | 14.65 | 13.63 | % | 0.57 | 0 | 0 | 1.56 | 0.98 | 0.01 | -0.01 | 8/28/2026 3:59:56 PM EST | |||
| 25.00 | 11.80 | 13.65 | 12.73 | 13.18 | 0.00 | 0.00% | 0.51 | 0 | 43 | 1.45 | 0.96 | 0.01 | -0.02 | 8/26/2026 | 8/28/2026 3:59:56 PM EST |
| 27.00 | 10.15 | 11.30 | 10.73 | 10.57 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.11 | 0.94 | 0.01 | -0.02 | 8/26/2026 | 8/28/2026 3:59:56 PM EST |
| 28.00 | 8.85 | 10.25 | 9.55 | 10.40 | 0.00 | 0.00% | 0.34 | 0 | 33 | 1.00 | 0.92 | 0.02 | -0.02 | 8/25/2026 | 8/28/2026 3:59:56 PM EST |
| 29.00 | 8.25 | 9.40 | 8.83 | 9.50 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.97 | 0.90 | 0.02 | -0.03 | 8/26/2026 | 8/28/2026 3:59:56 PM EST |
| 30.00 | 7.40 | 8.80 | 8.10 | 7.86 | -0.92 | -10.48% | 0.27 | 75 | 83 | 0.72 | 0.87 | 0.03 | -0.03 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 31.00 | 6.70 | 7.85 | 7.28 | 8.27 | 0.00 | 0.00% | 0.23 | 0 | 43 | 0.74 | 0.84 | 0.03 | -0.03 | 8/27/2026 | 8/28/2026 3:59:56 PM EST |
| 32.00 | 6.00 | 6.65 | 6.33 | 7.33 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.69 | 0.80 | 0.04 | -0.04 | 8/27/2026 | 8/28/2026 3:59:56 PM EST |
| 33.00 | 5.20 | 5.95 | 5.58 | 6.15 | 0.00 | 0.00% | 0.17 | 0 | 58 | 0.67 | 0.76 | 0.04 | -0.04 | 8/26/2026 | 8/28/2026 3:59:56 PM EST |
| 34.00 | 4.65 | 5.30 | 4.98 | 5.17 | -1.58 | -23.41% | 0.15 | 3 | 94 | 0.69 | 0.71 | 0.04 | -0.04 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 35.00 | 4.15 | 4.65 | 4.40 | 4.20 | -1.05 | -20.00% | 0.13 | 26 | 191 | 0.70 | 0.66 | 0.05 | -0.05 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 36.00 | 3.40 | 4.15 | 3.78 | 3.77 | -1.18 | -23.84% | 0.10 | 12 | 174 | 0.68 | 0.61 | 0.05 | -0.05 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 37.00 | 3.20 | 3.45 | 3.33 | 3.32 | -1.08 | -24.55% | 0.09 | 38 | 114 | 0.69 | 0.56 | 0.05 | -0.05 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 38.00 | 2.80 | 3.10 | 2.95 | 3.00 | -0.65 | -17.81% | 0.08 | 75 | 213 | 0.71 | 0.51 | 0.05 | -0.05 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 39.00 | 2.42 | 2.78 | 2.60 | 2.63 | -0.67 | -20.31% | 0.07 | 311 | 406 | 0.72 | 0.46 | 0.05 | -0.05 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 40.00 | 2.00 | 2.30 | 2.15 | 2.16 | -0.51 | -19.11% | 0.05 | 350 | 586 | 0.70 | 0.42 | 0.05 | -0.05 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 41.00 | 1.73 | 2.12 | 1.93 | 1.95 | -0.38 | -16.31% | 0.05 | 20 | 264 | 0.72 | 0.38 | 0.05 | -0.05 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 42.00 | 1.50 | 1.74 | 1.62 | 1.62 | -0.53 | -24.66% | 0.04 | 463 | 182 | 0.71 | 0.34 | 0.05 | -0.04 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 43.00 | 1.27 | 1.61 | 1.44 | 1.40 | -0.51 | -26.71% | 0.03 | 24 | 241 | 0.72 | 0.30 | 0.04 | -0.04 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 44.00 | 0.81 | 1.37 | 1.09 | 1.16 | -0.48 | -29.27% | 0.02 | 39 | 190 | 0.69 | 0.27 | 0.04 | -0.04 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 45.00 | 0.93 | 1.16 | 1.05 | 1.05 | -0.35 | -25.00% | 0.02 | 37 | 757 | 0.73 | 0.23 | 0.04 | -0.04 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 46.00 | 0.68 | 1.01 | 0.85 | 0.88 | -0.32 | -26.67% | 0.02 | 1,342 | 104 | 0.71 | 0.21 | 0.03 | -0.04 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 47.00 | 0.63 | 0.89 | 0.76 | 0.80 | -0.30 | -27.28% | 0.02 | 1 | 614 | 0.73 | 0.18 | 0.03 | -0.03 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 48.00 | 0.59 | 0.93 | 0.76 | 0.64 | -0.28 | -30.44% | 0.02 | 7 | 1,334 | 0.77 | 0.16 | 0.03 | -0.03 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 49.00 | 0.48 | 0.68 | 0.58 | 0.60 | -0.19 | -24.06% | 0.01 | 3 | 43 | 0.75 | 0.14 | 0.03 | -0.03 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 50.00 | 0.42 | 0.51 | 0.47 | 0.49 | -0.24 | -32.88% | 0.01 | 144 | 527 | 0.74 | 0.13 | 0.02 | -0.03 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 55.00 | 0.15 | 0.45 | 0.30 | 0.36 | -0.02 | -5.27% | 0.01 | 1 | 151 | 0.80 | 0.06 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 60.00 | 0.07 | 0.19 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.80 | 0.03 | 0.01 | -0.01 | 8/26/2026 | 8/28/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.06 | 0.01 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:56 PM EST |
| 70.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 49 | 7 | 0.85 | 0.01 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.42 | 0.21 | % | 0.04 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.34 | 0.17 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.36 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 8/28/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.39 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.06 | -0.02 | 0.01 | -0.01 | 8/24/2026 | 8/28/2026 3:59:56 PM EST |
| 25.00 | 0.06 | 0.18 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 3 | 174 | 0.74 | -0.04 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 27.00 | 0.17 | 0.34 | 0.26 | 0.27 | +0.01 | +3.85% | 0.01 | 6 | 28 | 0.74 | -0.06 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 28.00 | 0.22 | 0.38 | 0.30 | 0.30 | -0.01 | -3.23% | 0.01 | 8 | 87 | 0.70 | -0.08 | 0.02 | -0.02 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 29.00 | 0.31 | 0.56 | 0.44 | 0.45 | +0.04 | +9.76% | 0.02 | 27 | 91 | 0.70 | -0.10 | 0.02 | -0.03 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 30.00 | 0.49 | 0.68 | 0.59 | 0.60 | +0.05 | +9.10% | 0.02 | 10 | 216 | 0.70 | -0.13 | 0.03 | -0.03 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 31.00 | 0.59 | 0.90 | 0.75 | 0.70 | -0.04 | -5.41% | 0.02 | 21 | 152 | 0.68 | -0.16 | 0.03 | -0.03 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 32.00 | 0.92 | 1.28 | 1.10 | 1.11 | +0.18 | +19.36% | 0.03 | 127 | 131 | 0.72 | -0.20 | 0.04 | -0.04 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 33.00 | 1.06 | 1.42 | 1.24 | 1.30 | +0.16 | +14.04% | 0.04 | 12 | 132 | 0.67 | -0.24 | 0.04 | -0.04 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 34.00 | 1.53 | 1.78 | 1.66 | 1.70 | +0.15 | +9.68% | 0.05 | 12 | 128 | 0.69 | -0.29 | 0.04 | -0.04 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 35.00 | 1.88 | 2.34 | 2.11 | 2.03 | +0.33 | +19.42% | 0.06 | 13 | 208 | 0.71 | -0.34 | 0.05 | -0.05 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 36.00 | 2.26 | 2.74 | 2.50 | 2.53 | +0.57 | +29.09% | 0.07 | 44 | 161 | 0.69 | -0.39 | 0.05 | -0.05 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 37.00 | 2.88 | 3.35 | 3.12 | 2.89 | +0.24 | +9.06% | 0.08 | 3 | 44 | 0.72 | -0.44 | 0.05 | -0.05 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 38.00 | 3.30 | 3.80 | 3.55 | 3.70 | +0.45 | +13.85% | 0.09 | 4 | 244 | 0.69 | -0.49 | 0.05 | -0.05 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 39.00 | 3.85 | 4.40 | 4.13 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.69 | -0.54 | 0.05 | -0.05 | 8/27/2026 | 8/28/2026 3:59:56 PM EST |
| 40.00 | 4.50 | 5.05 | 4.78 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.69 | -0.58 | 0.05 | -0.05 | 8/27/2026 | 8/28/2026 3:59:56 PM EST |
| 41.00 | 5.20 | 5.85 | 5.53 | 5.55 | +0.60 | +12.13% | 0.13 | 4 | 61 | 0.70 | -0.62 | 0.05 | -0.05 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 42.00 | 5.90 | 6.70 | 6.30 | 5.84 | 0.00 | 0.00% | 0.15 | 0 | 42 | 0.69 | -0.66 | 0.05 | -0.04 | 8/27/2026 | 8/28/2026 3:59:56 PM EST |
| 43.00 | 6.65 | 7.45 | 7.05 | 6.10 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.71 | -0.70 | 0.04 | -0.04 | 8/27/2026 | 8/28/2026 3:59:56 PM EST |
| 44.00 | 7.45 | 8.25 | 7.85 | % | 0.18 | 0 | 0 | 0.71 | -0.73 | 0.04 | -0.04 | 8/28/2026 3:59:56 PM EST | |||
| 45.00 | 8.30 | 9.20 | 8.75 | 8.12 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.73 | -0.77 | 0.04 | -0.04 | 8/25/2026 | 8/28/2026 3:59:56 PM EST |
| 46.00 | 9.15 | 9.95 | 9.55 | 8.82 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.71 | -0.79 | 0.03 | -0.04 | 8/27/2026 | 8/28/2026 3:59:56 PM EST |
| 47.00 | 9.60 | 10.90 | 10.25 | % | 0.22 | 0 | 0 | 0.88 | -0.82 | 0.03 | -0.03 | 8/28/2026 3:59:56 PM EST | |||
| 48.00 | 10.45 | 11.95 | 11.20 | % | 0.23 | 0 | 0 | 0.94 | -0.84 | 0.03 | -0.03 | 8/28/2026 3:59:56 PM EST | |||
| 49.00 | 11.30 | 12.75 | 12.03 | % | 0.25 | 0 | 0 | 0.93 | -0.86 | 0.03 | -0.03 | 8/28/2026 3:59:56 PM EST | |||
| 50.00 | 12.10 | 13.70 | 12.90 | 13.80 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.95 | -0.87 | 0.02 | -0.03 | 8/19/2026 | 8/28/2026 3:59:56 PM EST |
| 55.00 | 16.25 | 18.55 | 17.40 | % | 0.32 | 0 | 0 | 1.08 | -0.94 | 0.01 | -0.02 | 8/28/2026 3:59:56 PM EST | |||
| 60.00 | 21.15 | 23.60 | 22.38 | 21.83 | 0.00 | 0.00% | 0.37 | 0 | 18 | 1.26 | -0.97 | 0.01 | -0.01 | 8/25/2026 | 8/28/2026 3:59:56 PM EST |
| 65.00 | 26.15 | 29.15 | 27.65 | % | 0.43 | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 8/28/2026 3:59:56 PM EST | |||
| 70.00 | 31.10 | 34.10 | 32.60 | 31.86 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.72 | -0.99 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 3:59:56 PM EST |