Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $37.87 as of 9/3/2026 9:29:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 12.15 | 12.70 | 12.43 | % | 0.48 | 0 | 0 | 0.72 | 0.93 | 0.01 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 27.00 | 11.30 | 11.80 | 11.55 | % | 0.43 | 0 | 0 | 0.75 | 0.92 | 0.01 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 28.00 | 10.35 | 10.90 | 10.63 | % | 0.38 | 0 | 0 | 0.71 | 0.90 | 0.02 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 29.00 | 9.50 | 10.05 | 9.78 | % | 0.34 | 0 | 0 | 0.71 | 0.87 | 0.02 | -0.03 | 9/3/2026 4:00:05 PM EST | |||
| 30.00 | 8.80 | 9.25 | 9.03 | % | 0.30 | 0 | 0 | 0.73 | 0.85 | 0.02 | -0.03 | 9/3/2026 4:00:05 PM EST | |||
| 31.00 | 7.90 | 8.50 | 8.20 | % | 0.26 | 0 | 0 | 0.71 | 0.82 | 0.03 | -0.03 | 9/3/2026 4:00:05 PM EST | |||
| 32.00 | 7.20 | 7.75 | 7.48 | % | 0.23 | 0 | 0 | 0.71 | 0.79 | 0.03 | -0.03 | 9/3/2026 4:00:05 PM EST | |||
| 33.00 | 6.55 | 7.05 | 6.80 | % | 0.21 | 0 | 0 | 0.71 | 0.75 | 0.03 | -0.04 | 9/3/2026 4:00:05 PM EST | |||
| 34.00 | 5.90 | 6.40 | 6.15 | 5.32 | % | 0.18 | 3 | 0 | 0.71 | 0.72 | 0.03 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 35.00 | 5.30 | 5.65 | 5.48 | % | 0.16 | 0 | 0 | 0.69 | 0.68 | 0.04 | -0.04 | 9/3/2026 4:00:05 PM EST | |||
| 36.00 | 4.75 | 5.20 | 4.98 | 4.87 | % | 0.14 | 2 | 0 | 0.70 | 0.64 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 37.00 | 4.25 | 4.70 | 4.48 | 4.15 | % | 0.12 | 5 | 0 | 0.70 | 0.60 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 38.00 | 3.75 | 4.25 | 4.00 | 3.65 | % | 0.11 | 23 | 0 | 0.70 | 0.56 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 39.00 | 3.30 | 3.80 | 3.55 | 3.59 | % | 0.09 | 1 | 0 | 0.70 | 0.52 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 40.00 | 3.00 | 3.35 | 3.18 | 2.84 | % | 0.08 | 11 | 0 | 0.70 | 0.48 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 41.00 | 2.64 | 3.05 | 2.85 | % | 0.07 | 0 | 0 | 0.71 | 0.44 | 0.04 | -0.04 | 9/3/2026 4:00:05 PM EST | |||
| 42.00 | 2.34 | 2.66 | 2.50 | 2.32 | % | 0.06 | 4 | 0 | 0.70 | 0.40 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 43.00 | 2.04 | 2.43 | 2.24 | 2.23 | % | 0.05 | 17 | 0 | 0.71 | 0.37 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 44.00 | 1.78 | 2.06 | 1.92 | 2.00 | % | 0.04 | 1 | 0 | 0.70 | 0.33 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 45.00 | 1.50 | 1.86 | 1.68 | 1.70 | % | 0.04 | 6 | 0 | 0.70 | 0.30 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 46.00 | 1.25 | 1.55 | 1.40 | 1.51 | % | 0.03 | 22 | 0 | 0.68 | 0.27 | 0.03 | -0.03 | 9/3/2026 | 9/3/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 0.31 | 0.43 | 0.37 | 0.37 | % | 0.01 | 7 | 0 | 0.77 | -0.07 | 0.01 | -0.02 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 27.00 | 0.34 | 0.54 | 0.44 | % | 0.02 | 0 | 0 | 0.74 | -0.08 | 0.01 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 28.00 | 0.52 | 0.71 | 0.62 | 0.63 | % | 0.02 | 3 | 0 | 0.76 | -0.10 | 0.02 | -0.02 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 29.00 | 0.66 | 0.78 | 0.72 | 0.78 | % | 0.02 | 2 | 0 | 0.73 | -0.13 | 0.02 | -0.03 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 30.00 | 0.84 | 1.07 | 0.96 | 1.02 | % | 0.03 | 1 | 0 | 0.74 | -0.15 | 0.02 | -0.03 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 31.00 | 1.05 | 1.22 | 1.14 | 1.12 | % | 0.04 | 7 | 0 | 0.71 | -0.18 | 0.03 | -0.03 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 32.00 | 1.20 | 1.55 | 1.38 | 1.49 | % | 0.04 | 2 | 0 | 0.71 | -0.21 | 0.03 | -0.03 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 33.00 | 1.51 | 1.84 | 1.68 | 1.97 | % | 0.05 | 3 | 0 | 0.71 | -0.25 | 0.03 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 34.00 | 1.83 | 2.18 | 2.01 | 2.14 | % | 0.06 | 1 | 0 | 0.70 | -0.28 | 0.03 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 35.00 | 2.24 | 2.57 | 2.41 | % | 0.07 | 0 | 0 | 0.70 | -0.32 | 0.04 | -0.04 | 9/3/2026 4:00:05 PM EST | |||
| 36.00 | 2.62 | 3.00 | 2.81 | 2.91 | % | 0.08 | 8 | 0 | 0.70 | -0.36 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 37.00 | 3.10 | 3.50 | 3.30 | 3.47 | % | 0.09 | 8 | 0 | 0.70 | -0.40 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 38.00 | 3.60 | 4.05 | 3.83 | 3.85 | % | 0.10 | 27 | 0 | 0.70 | -0.44 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 39.00 | 4.15 | 4.60 | 4.38 | % | 0.11 | 0 | 0 | 0.70 | -0.48 | 0.04 | -0.04 | 9/3/2026 4:00:05 PM EST | |||
| 40.00 | 4.70 | 5.20 | 4.95 | 5.00 | % | 0.12 | 12 | 0 | 0.69 | -0.52 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 41.00 | 5.35 | 5.90 | 5.63 | 5.82 | % | 0.14 | 2 | 0 | 0.70 | -0.56 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 42.00 | 6.05 | 6.50 | 6.28 | % | 0.15 | 0 | 0 | 0.69 | -0.60 | 0.04 | -0.04 | 9/3/2026 4:00:05 PM EST | |||
| 43.00 | 6.75 | 7.25 | 7.00 | % | 0.16 | 0 | 0 | 0.69 | -0.63 | 0.04 | -0.04 | 9/3/2026 4:00:05 PM EST | |||
| 44.00 | 7.50 | 8.05 | 7.78 | % | 0.18 | 0 | 0 | 0.70 | -0.67 | 0.04 | -0.04 | 9/3/2026 4:00:05 PM EST | |||
| 45.00 | 8.30 | 8.80 | 8.55 | % | 0.19 | 0 | 0 | 0.70 | -0.70 | 0.04 | -0.04 | 9/3/2026 4:00:05 PM EST | |||
| 46.00 | 9.05 | 9.60 | 9.33 | % | 0.20 | 0 | 0 | 0.70 | -0.73 | 0.03 | -0.03 | 9/3/2026 4:00:05 PM EST |