Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $41.44 as of 9/23/2026 8:50:58 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 | 35.00 | 37.95 | 36.48 | % | 7.30 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 10.00 | 30.70 | 32.25 | 31.48 | 31.64 | % | 3.15 | 1 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST | |
| 15.00 | 25.75 | 27.30 | 26.53 | % | 1.77 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 20.00 | 20.80 | 22.35 | 21.58 | 17.75 | 0.00 | 0.00% | 1.08 | 0 | 9 | 1.28 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:08 PM EST |
| 25.00 | 15.80 | 17.40 | 16.60 | 12.60 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.04 | 0.99 | 0.00 | -0.01 | 9/15/2026 | 9/23/2026 4:00:08 PM EST |
| 26.00 | 15.55 | 16.40 | 15.98 | 15.70 | +4.05 | +34.77% | 0.61 | 1 | 1 | 0.88 | 0.98 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 27.00 | 14.60 | 14.70 | 14.65 | 14.57 | 0.00 | 0.00% | 0.54 | 0 | 14 | 0.79 | 0.97 | 0.01 | -0.01 | 9/21/2026 | 9/23/2026 4:00:08 PM EST |
| 28.00 | 13.60 | 13.75 | 13.68 | 13.79 | +3.69 | +36.54% | 0.49 | 3 | 3 | 0.81 | 0.96 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 29.00 | 12.65 | 12.80 | 12.73 | 10.42 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.80 | 0.95 | 0.01 | -0.02 | 9/10/2026 | 9/23/2026 4:00:08 PM EST |
| 30.00 | 11.70 | 11.85 | 11.78 | 11.04 | 0.00 | 0.00% | 0.39 | 0 | 29 | 0.78 | 0.94 | 0.01 | -0.02 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 31.00 | 10.80 | 10.95 | 10.88 | 10.50 | 0.00 | 0.00% | 0.35 | 0 | 12 | 0.76 | 0.93 | 0.02 | -0.02 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 32.00 | 9.90 | 10.05 | 9.98 | 10.10 | 0.00 | 0.00% | 0.31 | 6 | 16 | 0.75 | 0.91 | 0.02 | -0.03 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 33.00 | 9.00 | 9.15 | 9.08 | 9.25 | 0.00 | 0.00% | 0.28 | 11 | 22 | 0.74 | 0.89 | 0.02 | -0.03 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 34.00 | 8.20 | 8.35 | 8.28 | 8.95 | +0.55 | +6.55% | 0.24 | 1 | 47 | 0.72 | 0.86 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 35.00 | 7.40 | 7.55 | 7.48 | 7.35 | -0.10 | -1.35% | 0.21 | 3 | 40 | 0.72 | 0.83 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 36.00 | 6.65 | 6.80 | 6.73 | 6.72 | +0.02 | +0.30% | 0.19 | 1 | 124 | 0.72 | 0.79 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 37.00 | 5.90 | 6.05 | 5.98 | 6.05 | -0.10 | -1.63% | 0.16 | 11 | 67 | 0.72 | 0.75 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 38.00 | 5.25 | 5.40 | 5.33 | 5.40 | -0.15 | -2.71% | 0.14 | 36 | 164 | 0.72 | 0.71 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 39.00 | 4.65 | 4.80 | 4.73 | 4.65 | -0.30 | -6.07% | 0.12 | 111 | 185 | 0.72 | 0.66 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 40.00 | 4.10 | 4.20 | 4.15 | 4.35 | -0.07 | -1.59% | 0.10 | 109 | 878 | 0.71 | 0.61 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 41.00 | 3.60 | 3.70 | 3.65 | 3.72 | -0.13 | -3.38% | 0.09 | 42 | 240 | 0.71 | 0.57 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 42.00 | 3.15 | 3.25 | 3.20 | 3.35 | -0.05 | -1.48% | 0.08 | 427 | 478 | 0.72 | 0.52 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 43.00 | 2.77 | 2.85 | 2.81 | 2.80 | -0.20 | -6.67% | 0.07 | 236 | 796 | 0.72 | 0.48 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 44.00 | 2.42 | 2.49 | 2.46 | 2.45 | -0.15 | -5.77% | 0.06 | 37 | 377 | 0.73 | 0.43 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 45.00 | 2.10 | 2.17 | 2.14 | 2.15 | -0.13 | -5.71% | 0.05 | 214 | 848 | 0.73 | 0.39 | 0.04 | -0.06 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 46.00 | 1.82 | 1.89 | 1.86 | 1.76 | -0.24 | -12.00% | 0.04 | 1,238 | 1,286 | 0.73 | 0.35 | 0.04 | -0.06 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 47.00 | 1.58 | 1.65 | 1.62 | 1.69 | +0.07 | +4.33% | 0.03 | 67 | 186 | 0.74 | 0.32 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 48.00 | 1.37 | 1.43 | 1.40 | 1.35 | -0.04 | -2.88% | 0.03 | 128 | 307 | 0.74 | 0.28 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 49.00 | 1.18 | 1.25 | 1.22 | 1.26 | -0.02 | -1.57% | 0.02 | 2 | 329 | 0.75 | 0.25 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 50.00 | 1.01 | 1.08 | 1.05 | 1.10 | -0.08 | -6.78% | 0.02 | 178 | 1,705 | 0.75 | 0.23 | 0.03 | -0.05 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 55.00 | 0.48 | 0.54 | 0.51 | 0.51 | -0.09 | -15.00% | 0.01 | 59 | 743 | 0.77 | 0.12 | 0.02 | -0.03 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 60.00 | 0.24 | 0.28 | 0.26 | 0.28 | -0.05 | -15.16% | 0.00 | 43 | 880 | 0.80 | 0.07 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 65.00 | 0.14 | 0.17 | 0.16 | 0.20 | +0.05 | +33.34% | 0.00 | 20 | 109 | 0.84 | 0.04 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 70.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 56 | 1,528 | 0.89 | 0.02 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:08 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 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.55 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:08 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.06 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:08 PM EST |
| 25.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 65 | 0.88 | -0.01 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 26.00 | 0.06 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.85 | -0.02 | 0.00 | -0.01 | 9/21/2026 | 9/23/2026 4:00:08 PM EST |
| 27.00 | 0.09 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.82 | -0.03 | 0.01 | -0.01 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 28.00 | 0.11 | 0.15 | 0.13 | 0.14 | -0.02 | -12.50% | 0.00 | 44 | 112 | 0.80 | -0.04 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 29.00 | 0.16 | 0.19 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.78 | -0.05 | 0.01 | -0.02 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 30.00 | 0.22 | 0.24 | 0.23 | 0.24 | -0.01 | -4.00% | 0.01 | 15 | 600 | 0.76 | -0.06 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 31.00 | 0.28 | 0.32 | 0.30 | 0.31 | 0.00 | 0.00% | 0.01 | 16 | 2,857 | 0.75 | -0.07 | 0.02 | -0.02 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 32.00 | 0.38 | 0.41 | 0.40 | 0.42 | -0.02 | -4.55% | 0.01 | 1,497 | 386 | 0.74 | -0.09 | 0.02 | -0.03 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 33.00 | 0.50 | 0.55 | 0.53 | 0.52 | -0.04 | -7.15% | 0.02 | 62 | 294 | 0.73 | -0.11 | 0.02 | -0.03 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 34.00 | 0.66 | 0.71 | 0.69 | 0.68 | -0.03 | -4.23% | 0.02 | 28 | 160 | 0.72 | -0.14 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 35.00 | 0.84 | 0.91 | 0.88 | 0.89 | -0.02 | -2.20% | 0.03 | 60 | 505 | 0.72 | -0.17 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 36.00 | 1.09 | 1.15 | 1.12 | 1.10 | -0.06 | -5.18% | 0.03 | 37 | 140 | 0.71 | -0.21 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 37.00 | 1.38 | 1.44 | 1.41 | 1.40 | -0.04 | -2.78% | 0.04 | 790 | 109 | 0.71 | -0.25 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 38.00 | 1.72 | 1.78 | 1.75 | 1.78 | -0.07 | -3.79% | 0.05 | 233 | 168 | 0.71 | -0.29 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 39.00 | 2.11 | 2.17 | 2.14 | 2.10 | -0.17 | -7.49% | 0.05 | 219 | 134 | 0.71 | -0.34 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 40.00 | 2.55 | 2.62 | 2.59 | 2.63 | -0.03 | -1.13% | 0.06 | 61 | 337 | 0.71 | -0.39 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 41.00 | 3.00 | 3.15 | 3.08 | 3.05 | -0.10 | -3.18% | 0.08 | 150 | 106 | 0.71 | -0.43 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 42.00 | 3.55 | 3.70 | 3.63 | 3.70 | -0.21 | -5.38% | 0.09 | 7 | 88 | 0.71 | -0.48 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 43.00 | 4.15 | 4.30 | 4.23 | 4.10 | -1.48 | -26.53% | 0.10 | 76 | 4 | 0.72 | -0.52 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 44.00 | 4.80 | 4.90 | 4.85 | % | 0.11 | 0 | 0 | 0.72 | -0.57 | 0.05 | -0.06 | 9/23/2026 4:00:08 PM EST | |||
| 45.00 | 5.50 | 5.65 | 5.58 | 5.64 | -0.31 | -5.21% | 0.12 | 2 | 119 | 0.72 | -0.61 | 0.04 | -0.06 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 46.00 | 6.20 | 6.35 | 6.28 | 9.47 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.72 | -0.65 | 0.04 | -0.06 | 9/14/2026 | 9/23/2026 4:00:08 PM EST |
| 47.00 | 6.95 | 7.10 | 7.03 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.73 | -0.68 | 0.04 | -0.05 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 48.00 | 7.70 | 7.90 | 7.80 | 7.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.74 | -0.72 | 0.04 | -0.05 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 49.00 | 8.55 | 8.70 | 8.63 | 8.57 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.74 | -0.75 | 0.04 | -0.05 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 50.00 | 9.40 | 9.55 | 9.48 | 9.55 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.74 | -0.77 | 0.03 | -0.05 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 55.00 | 13.85 | 14.00 | 13.93 | % | 0.25 | 0 | 0 | 0.75 | -0.88 | 0.02 | -0.03 | 9/23/2026 4:00:08 PM EST | |||
| 60.00 | 18.60 | 18.75 | 18.68 | 19.80 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.76 | -0.93 | 0.01 | -0.02 | 9/8/2026 | 9/23/2026 4:00:08 PM EST |
| 65.00 | 23.55 | 24.00 | 23.78 | 26.90 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.93 | -0.96 | 0.01 | -0.01 | 9/10/2026 | 9/23/2026 4:00:08 PM EST |
| 70.00 | 27.30 | 30.05 | 28.68 | 30.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 9/4/2026 | 9/23/2026 4:00:08 PM EST |