Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $37.00 as of 9/3/2026 3:32:34 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 | 15.65 | 16.00 | 15.83 | 14.85 | +1.74 | +13.28% | 0.63 | 1 | 15 | 0.83 | 0.97 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 29.00 | 11.90 | 12.30 | 12.10 | 12.15 | +3.98 | +48.72% | 0.42 | 36 | 12 | 0.81 | 0.93 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 30.00 | 11.05 | 11.35 | 11.20 | 11.09 | +3.56 | +47.28% | 0.37 | 6 | 110 | 0.76 | 0.91 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 31.00 | 10.15 | 10.55 | 10.35 | 9.85 | +1.98 | +25.16% | 0.33 | 12 | 656 | 0.78 | 0.89 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 32.00 | 9.35 | 9.65 | 9.50 | 9.32 | +3.06 | +48.89% | 0.30 | 9 | 72 | 0.76 | 0.86 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 33.00 | 8.50 | 8.90 | 8.70 | 7.90 | +1.39 | +21.36% | 0.26 | 3 | 88 | 0.76 | 0.84 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 34.00 | 7.75 | 8.15 | 7.95 | 8.06 | +1.96 | +32.14% | 0.23 | 49 | 1,172 | 0.75 | 0.81 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 35.00 | 7.05 | 7.45 | 7.25 | 7.30 | +2.07 | +39.58% | 0.21 | 497 | 1,325 | 0.73 | 0.77 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 36.00 | 6.35 | 6.75 | 6.55 | 6.70 | +2.00 | +42.56% | 0.18 | 276 | 202 | 0.73 | 0.74 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 37.00 | 5.75 | 6.05 | 5.90 | 6.02 | +1.72 | +40.00% | 0.16 | 88 | 404 | 0.73 | 0.70 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 38.00 | 5.20 | 5.50 | 5.35 | 5.24 | +1.59 | +43.57% | 0.14 | 360 | 2,664 | 0.72 | 0.66 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 39.00 | 4.70 | 4.90 | 4.80 | 4.80 | +1.53 | +46.79% | 0.12 | 288 | 434 | 0.73 | 0.62 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 40.00 | 4.25 | 4.35 | 4.30 | 4.30 | +1.46 | +51.41% | 0.11 | 2,879 | 2,972 | 0.72 | 0.58 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 41.00 | 3.75 | 3.90 | 3.83 | 3.82 | +1.33 | +53.42% | 0.09 | 221 | 554 | 0.72 | 0.54 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 42.00 | 3.35 | 3.55 | 3.45 | 3.51 | +1.23 | +53.95% | 0.08 | 5,000 | 936 | 0.72 | 0.50 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 43.00 | 2.98 | 3.25 | 3.12 | 3.12 | +1.17 | +60.00% | 0.07 | 140 | 609 | 0.73 | 0.46 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 44.00 | 2.67 | 2.78 | 2.73 | 2.82 | +1.07 | +61.15% | 0.06 | 242 | 730 | 0.73 | 0.43 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 45.00 | 2.37 | 2.47 | 2.42 | 2.44 | +0.98 | +67.13% | 0.05 | 655 | 1,405 | 0.73 | 0.39 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 50.00 | 1.33 | 1.40 | 1.37 | 1.32 | +0.57 | +76.00% | 0.03 | 1,753 | 7,288 | 0.75 | 0.25 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 55.00 | 0.76 | 0.80 | 0.78 | 0.78 | +0.35 | +81.40% | 0.01 | 403 | 1,100 | 0.78 | 0.16 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.06 | -31.58% | 0.01 | 205 | 4,123 | 0.81 | -0.03 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 29.00 | 0.35 | 0.39 | 0.37 | 0.36 | -0.20 | -35.72% | 0.01 | 63 | 458 | 0.75 | -0.07 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 30.00 | 0.47 | 0.49 | 0.48 | 0.46 | -0.26 | -36.12% | 0.02 | 275 | 2,349 | 0.74 | -0.09 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 31.00 | 0.59 | 0.63 | 0.61 | 0.60 | -0.31 | -34.07% | 0.02 | 74 | 269 | 0.73 | -0.11 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 32.00 | 0.74 | 0.80 | 0.77 | 0.77 | -0.37 | -32.46% | 0.02 | 209 | 1,062 | 0.73 | -0.14 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 33.00 | 0.95 | 1.00 | 0.98 | 0.95 | -0.46 | -32.63% | 0.03 | 156 | 810 | 0.72 | -0.16 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 34.00 | 1.17 | 1.23 | 1.20 | 1.23 | -0.53 | -30.12% | 0.04 | 57 | 241 | 0.72 | -0.19 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 35.00 | 1.43 | 1.51 | 1.47 | 1.43 | -0.70 | -32.87% | 0.04 | 207 | 2,860 | 0.71 | -0.23 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 36.00 | 1.76 | 1.84 | 1.80 | 1.82 | -0.76 | -29.46% | 0.05 | 101 | 222 | 0.71 | -0.26 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 37.00 | 2.12 | 2.21 | 2.17 | 2.12 | -0.98 | -31.62% | 0.06 | 222 | 647 | 0.71 | -0.30 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 38.00 | 2.54 | 2.63 | 2.59 | 2.57 | -1.43 | -35.75% | 0.07 | 113 | 231 | 0.71 | -0.34 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 39.00 | 3.00 | 3.10 | 3.05 | 2.95 | -1.96 | -39.92% | 0.08 | 308 | 148 | 0.71 | -0.38 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 40.00 | 3.50 | 3.60 | 3.55 | 3.55 | -1.10 | -23.66% | 0.09 | 533 | 279 | 0.72 | -0.42 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 41.00 | 4.05 | 4.15 | 4.10 | 4.10 | -1.30 | -24.08% | 0.10 | 73 | 28 | 0.71 | -0.46 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 42.00 | 4.55 | 4.75 | 4.65 | 6.30 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.71 | -0.50 | 0.04 | -0.05 | 9/3/2026 | 9/4/2026 12:58:56 PM EST |
| 43.00 | 5.20 | 5.40 | 5.30 | 5.30 | -1.80 | -25.36% | 0.12 | 15 | 18 | 0.71 | -0.54 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 44.00 | 5.85 | 6.10 | 5.98 | 5.80 | -2.00 | -25.65% | 0.14 | 5 | 16 | 0.72 | -0.57 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 45.00 | 6.55 | 6.80 | 6.68 | 6.65 | -2.12 | -24.18% | 0.15 | 12 | 142 | 0.73 | -0.61 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 50.00 | 10.35 | 10.75 | 10.55 | 10.70 | -2.47 | -18.76% | 0.21 | 2 | 36 | 0.73 | -0.75 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 12:58:56 PM EST |
| 55.00 | 14.75 | 15.20 | 14.98 | 17.65 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.74 | -0.84 | 0.02 | -0.03 | 9/3/2026 | 9/4/2026 12:58:56 PM EST |