Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $36.50 as of 8/21/2026 1:36:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 7.85 | 10.95 | 9.40 | 9.36 | -0.09 | -0.96% | 0.32 | 5 | 1 | 1.14 | 0.84 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 30.00 | 8.30 | 9.10 | 8.70 | 8.43 | % | 0.29 | 7 | 0 | 0.77 | 0.81 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST | |
| 31.00 | 7.65 | 8.30 | 7.98 | 7.73 | -0.22 | -2.77% | 0.26 | 11 | 2 | 0.76 | 0.78 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 32.00 | 7.00 | 7.50 | 7.25 | 7.00 | 0.00 | 0.00% | 0.23 | 1 | 12 | 0.75 | 0.75 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 33.00 | 6.40 | 7.00 | 6.70 | 6.30 | +0.04 | +0.64% | 0.20 | 4 | 2 | 0.76 | 0.72 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 34.00 | 5.80 | 6.40 | 6.10 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.76 | 0.68 | 0.03 | -0.04 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 35.00 | 5.30 | 5.85 | 5.58 | 5.60 | +0.69 | +14.06% | 0.16 | 177 | 3 | 0.76 | 0.64 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 36.00 | 4.80 | 5.30 | 5.05 | 4.89 | +0.02 | +0.42% | 0.14 | 112 | 31 | 0.76 | 0.61 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 37.00 | 4.35 | 4.85 | 4.60 | 4.61 | +0.43 | +10.29% | 0.12 | 67 | 9 | 0.77 | 0.57 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 38.00 | 4.10 | 4.30 | 4.20 | 4.22 | +0.52 | +14.06% | 0.11 | 110 | 16 | 0.77 | 0.53 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 39.00 | 3.70 | 4.00 | 3.85 | 3.66 | +0.16 | +4.58% | 0.10 | 9 | 6 | 0.78 | 0.50 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 40.00 | 3.20 | 3.55 | 3.38 | 3.40 | +0.30 | +9.68% | 0.08 | 446 | 564 | 0.76 | 0.47 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 41.00 | 2.90 | 3.25 | 3.08 | 3.16 | +0.21 | +7.12% | 0.08 | 30 | 282 | 0.77 | 0.43 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 42.00 | 2.62 | 3.05 | 2.84 | 2.85 | +0.24 | +9.20% | 0.07 | 66 | 12 | 0.78 | 0.40 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 43.00 | 2.32 | 2.65 | 2.49 | 2.50 | +0.14 | +5.94% | 0.06 | 234 | 4 | 0.77 | 0.37 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 44.00 | 2.08 | 2.45 | 2.27 | 2.24 | -0.19 | -7.82% | 0.05 | 42 | 4 | 0.77 | 0.35 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 45.00 | 1.89 | 2.20 | 2.05 | 2.09 | +0.13 | +6.64% | 0.05 | 181 | 101 | 0.78 | 0.32 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.82 | 1.11 | 0.97 | 1.01 | -0.43 | -29.87% | 0.03 | 187 | 16 | 0.73 | -0.16 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 30.00 | 1.20 | 1.44 | 1.32 | 1.34 | -0.07 | -4.97% | 0.04 | 13 | 67 | 0.76 | -0.19 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 31.00 | 1.32 | 1.79 | 1.56 | 1.53 | -0.27 | -15.00% | 0.05 | 11 | 2 | 0.74 | -0.22 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 32.00 | 1.67 | 2.00 | 1.84 | 1.85 | -0.15 | -7.50% | 0.06 | 15 | 201 | 0.73 | -0.25 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 33.00 | 2.02 | 2.40 | 2.21 | 2.40 | 0.00 | 0.00% | 0.07 | 31 | 8 | 0.74 | -0.28 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 34.00 | 2.43 | 2.88 | 2.66 | 2.82 | -0.46 | -14.03% | 0.08 | 9 | 3 | 0.74 | -0.32 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 35.00 | 2.88 | 3.30 | 3.09 | 3.06 | -0.34 | -10.00% | 0.09 | 12 | 8 | 0.74 | -0.36 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 36.00 | 3.50 | 3.80 | 3.65 | 3.57 | -0.43 | -10.75% | 0.10 | 5 | 10 | 0.76 | -0.39 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 37.00 | 3.85 | 4.35 | 4.10 | 4.15 | -0.19 | -4.38% | 0.11 | 98 | 20 | 0.74 | -0.43 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 38.00 | 4.55 | 5.00 | 4.78 | 4.83 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.76 | -0.47 | 0.04 | -0.04 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 39.00 | 5.05 | 5.60 | 5.33 | 5.25 | % | 0.14 | 5 | 0 | 0.75 | -0.50 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST | |
| 40.00 | 5.65 | 6.25 | 5.95 | 6.05 | -0.38 | -5.91% | 0.15 | 4 | 3 | 0.75 | -0.53 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 41.00 | 6.45 | 6.95 | 6.70 | 6.66 | -0.34 | -4.86% | 0.16 | 9 | 10 | 0.77 | -0.57 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 42.00 | 7.00 | 7.60 | 7.30 | 7.30 | % | 0.17 | 1 | 0 | 0.75 | -0.60 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST | |
| 43.00 | 7.75 | 8.35 | 8.05 | % | 0.19 | 0 | 0 | 0.76 | -0.63 | 0.03 | -0.04 | 8/21/2026 3:59:53 PM EST | |||
| 44.00 | 8.60 | 9.10 | 8.85 | % | 0.20 | 0 | 0 | 0.77 | -0.65 | 0.03 | -0.04 | 8/21/2026 3:59:53 PM EST | |||
| 45.00 | 9.30 | 10.00 | 9.65 | 9.60 | -0.40 | -4.00% | 0.21 | 3 | 1 | 0.77 | -0.68 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |