Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $37.38 as of 9/11/2026 1:30:37 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 | 34.60 | 35.20 | 34.90 | % | 6.98 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:11 PM EST | |||
| 10.00 | 29.65 | 30.20 | 29.93 | % | 2.99 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:11 PM EST | |||
| 15.00 | 24.70 | 25.25 | 24.98 | % | 1.67 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:11 PM EST | |||
| 20.00 | 19.75 | 20.30 | 20.03 | % | 1.00 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 9/11/2026 12:59:11 PM EST | |||
| 25.00 | 15.00 | 15.50 | 15.25 | % | 0.61 | 0 | 0 | 0.99 | 0.96 | 0.01 | -0.01 | 9/11/2026 12:59:11 PM EST | |||
| 27.00 | 13.10 | 13.65 | 13.38 | % | 0.50 | 0 | 0 | 0.91 | 0.93 | 0.01 | -0.02 | 9/11/2026 12:59:11 PM EST | |||
| 28.00 | 12.20 | 12.75 | 12.48 | % | 0.45 | 0 | 0 | 0.70 | 0.92 | 0.01 | -0.02 | 9/11/2026 12:59:11 PM EST | |||
| 29.00 | 11.30 | 11.90 | 11.60 | % | 0.40 | 0 | 0 | 0.72 | 0.90 | 0.02 | -0.02 | 9/11/2026 12:59:11 PM EST | |||
| 30.00 | 10.40 | 11.05 | 10.73 | 10.69 | +1.24 | +13.13% | 0.36 | 1 | 1 | 0.72 | 0.88 | 0.02 | -0.03 | 9/11/2026 | 9/11/2026 12:59:11 PM EST |
| 31.00 | 9.60 | 10.20 | 9.90 | % | 0.32 | 0 | 0 | 0.71 | 0.85 | 0.02 | -0.03 | 9/11/2026 12:59:11 PM EST | |||
| 32.00 | 8.80 | 9.45 | 9.13 | % | 0.29 | 0 | 0 | 0.69 | 0.82 | 0.03 | -0.03 | 9/11/2026 12:59:11 PM EST | |||
| 33.00 | 8.05 | 8.70 | 8.38 | 7.87 | % | 0.25 | 2 | 0 | 0.70 | 0.79 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 12:59:11 PM EST | |
| 34.00 | 7.30 | 7.95 | 7.63 | 7.93 | % | 0.22 | 31 | 0 | 0.71 | 0.76 | 0.03 | -0.04 | 9/11/2026 | 9/11/2026 12:59:11 PM EST | |
| 35.00 | 6.65 | 7.30 | 6.98 | 6.44 | % | 0.20 | 8 | 0 | 0.69 | 0.72 | 0.03 | -0.04 | 9/11/2026 | 9/11/2026 12:59:11 PM EST | |
| 36.00 | 6.00 | 6.60 | 6.30 | % | 0.17 | 0 | 0 | 0.70 | 0.69 | 0.04 | -0.04 | 9/11/2026 12:59:11 PM EST | |||
| 37.00 | 5.40 | 6.00 | 5.70 | % | 0.15 | 0 | 0 | 0.70 | 0.65 | 0.04 | -0.04 | 9/11/2026 12:59:11 PM EST | |||
| 38.00 | 4.85 | 5.50 | 5.18 | 4.90 | +0.70 | +16.67% | 0.14 | 7 | 13 | 0.69 | 0.61 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 12:59:11 PM EST |
| 39.00 | 4.35 | 4.80 | 4.58 | 4.31 | % | 0.12 | 2 | 0 | 0.71 | 0.57 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 12:59:11 PM EST | |
| 40.00 | 3.90 | 4.55 | 4.23 | 3.80 | +0.50 | +15.16% | 0.11 | 36 | 8 | 0.71 | 0.53 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 12:59:11 PM EST |
| 41.00 | 3.45 | 4.05 | 3.75 | 2.98 | % | 0.09 | 2 | 0 | 0.72 | 0.49 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 12:59:11 PM EST | |
| 42.00 | 3.10 | 3.60 | 3.35 | 3.12 | % | 0.08 | 7 | 0 | 0.72 | 0.45 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 12:59:11 PM EST | |
| 43.00 | 2.75 | 3.20 | 2.98 | 3.05 | % | 0.07 | 6 | 0 | 0.72 | 0.42 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 12:59:11 PM EST | |
| 44.00 | 2.53 | 2.77 | 2.65 | 2.90 | +0.93 | +47.21% | 0.06 | 13 | 1 | 0.73 | 0.39 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 12:59:11 PM EST |
| 45.00 | 2.16 | 2.60 | 2.38 | 2.35 | +0.38 | +19.29% | 0.05 | 32 | 1 | 0.71 | 0.36 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 12:59:11 PM EST |
| 46.00 | 1.91 | 2.40 | 2.16 | 1.97 | % | 0.05 | 9 | 0 | 0.73 | 0.33 | 0.03 | -0.04 | 9/11/2026 | 9/11/2026 12:59:11 PM EST | |
| 47.00 | 1.68 | 2.18 | 1.93 | 2.12 | +0.66 | +45.21% | 0.04 | 2 | 1 | 0.74 | 0.30 | 0.03 | -0.04 | 9/11/2026 | 9/11/2026 12:59:11 PM EST |
| 48.00 | 1.48 | 1.96 | 1.72 | 1.90 | +0.61 | +47.29% | 0.04 | 4 | 1 | 0.74 | 0.28 | 0.03 | -0.04 | 9/11/2026 | 9/11/2026 12:59:11 PM EST |
| 49.00 | 1.31 | 1.80 | 1.56 | 1.39 | +0.23 | +19.83% | 0.03 | 4 | 3 | 0.75 | 0.25 | 0.03 | -0.04 | 9/11/2026 | 9/11/2026 12:59:11 PM EST |
| 50.00 | 1.25 | 1.51 | 1.38 | 1.36 | % | 0.03 | 84 | 0 | 0.74 | 0.23 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 12:59:11 PM EST | |
| 55.00 | 0.64 | 0.95 | 0.80 | 0.74 | % | 0.01 | 25 | 0 | 0.79 | 0.15 | 0.02 | -0.03 | 9/11/2026 | 9/11/2026 12:59:11 PM EST | |
| 60.00 | 0.37 | 0.51 | 0.44 | 0.42 | % | 0.01 | 75 | 0 | 0.78 | 0.10 | 0.01 | -0.02 | 9/11/2026 | 9/11/2026 12:59:11 PM EST | |
| 65.00 | 0.19 | 0.50 | 0.35 | 0.35 | % | 0.01 | 2 | 0 | 0.84 | 0.06 | 0.01 | -0.01 | 9/11/2026 | 9/11/2026 12:59:11 PM EST | |
| 70.00 | 0.17 | 0.36 | 0.27 | 0.22 | % | 0.00 | 101 | 0 | 0.87 | 0.04 | 0.01 | -0.01 | 9/11/2026 | 9/11/2026 12:59:11 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 | 0.18 | 0.09 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:11 PM EST | |||
| 10.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:11 PM EST | |||
| 15.00 | 0.01 | 0.14 | 0.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:11 PM EST | |||
| 20.00 | 0.02 | 0.21 | 0.12 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 9/11/2026 12:59:11 PM EST | |||
| 25.00 | 0.16 | 0.34 | 0.25 | 0.20 | % | 0.01 | 3 | 0 | 0.77 | -0.04 | 0.01 | -0.01 | 9/11/2026 | 9/11/2026 12:59:11 PM EST | |
| 27.00 | 0.20 | 0.52 | 0.36 | % | 0.01 | 0 | 0 | 0.75 | -0.07 | 0.01 | -0.02 | 9/11/2026 12:59:11 PM EST | |||
| 28.00 | 0.29 | 0.58 | 0.44 | 0.43 | % | 0.02 | 2 | 0 | 0.73 | -0.08 | 0.01 | -0.02 | 9/11/2026 | 9/11/2026 12:59:11 PM EST | |
| 29.00 | 0.37 | 0.70 | 0.54 | 0.71 | -0.01 | -1.39% | 0.02 | 4 | 4 | 0.71 | -0.10 | 0.02 | -0.02 | 9/11/2026 | 9/11/2026 12:59:11 PM EST |
| 30.00 | 0.57 | 0.80 | 0.69 | 0.71 | -0.15 | -17.45% | 0.02 | 18 | 16 | 0.72 | -0.12 | 0.02 | -0.03 | 9/11/2026 | 9/11/2026 12:59:11 PM EST |
| 31.00 | 0.72 | 1.04 | 0.88 | 0.89 | % | 0.03 | 2 | 0 | 0.72 | -0.15 | 0.02 | -0.03 | 9/11/2026 | 9/11/2026 12:59:11 PM EST | |
| 32.00 | 0.94 | 1.23 | 1.09 | 1.15 | % | 0.03 | 23 | 0 | 0.69 | -0.18 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 12:59:11 PM EST | |
| 33.00 | 1.17 | 1.53 | 1.35 | 1.52 | % | 0.04 | 3 | 0 | 0.70 | -0.21 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 12:59:11 PM EST | |
| 34.00 | 1.40 | 1.84 | 1.62 | 2.11 | % | 0.05 | 1 | 0 | 0.72 | -0.24 | 0.03 | -0.04 | 9/11/2026 | 9/11/2026 12:59:11 PM EST | |
| 35.00 | 1.70 | 2.17 | 1.94 | 1.87 | -0.55 | -22.73% | 0.06 | 15 | 10 | 0.70 | -0.28 | 0.03 | -0.04 | 9/11/2026 | 9/11/2026 12:59:11 PM EST |
| 36.00 | 2.05 | 2.53 | 2.29 | 2.30 | -0.35 | -13.21% | 0.06 | 4 | 2 | 0.71 | -0.32 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 12:59:11 PM EST |
| 37.00 | 2.44 | 2.95 | 2.70 | % | 0.07 | 0 | 0 | 0.71 | -0.35 | 0.04 | -0.04 | 9/11/2026 12:59:11 PM EST | |||
| 38.00 | 2.90 | 3.25 | 3.08 | % | 0.08 | 0 | 0 | 0.70 | -0.39 | 0.04 | -0.04 | 9/11/2026 12:59:11 PM EST | |||
| 39.00 | 3.40 | 3.90 | 3.65 | % | 0.09 | 0 | 0 | 0.70 | -0.43 | 0.04 | -0.04 | 9/11/2026 12:59:11 PM EST | |||
| 40.00 | 3.95 | 4.35 | 4.15 | 4.48 | % | 0.10 | 13 | 0 | 0.71 | -0.47 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 12:59:11 PM EST | |
| 41.00 | 4.40 | 5.05 | 4.73 | % | 0.12 | 0 | 0 | 0.73 | -0.51 | 0.04 | -0.04 | 9/11/2026 12:59:11 PM EST | |||
| 42.00 | 5.00 | 5.65 | 5.33 | % | 0.13 | 0 | 0 | 0.73 | -0.55 | 0.04 | -0.04 | 9/11/2026 12:59:11 PM EST | |||
| 43.00 | 5.70 | 6.30 | 6.00 | 6.89 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.74 | -0.58 | 0.04 | -0.04 | 9/10/2026 | 9/11/2026 12:59:11 PM EST |
| 44.00 | 6.35 | 7.00 | 6.68 | 6.65 | % | 0.15 | 6 | 0 | 0.74 | -0.61 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 12:59:11 PM EST | |
| 45.00 | 7.00 | 7.70 | 7.35 | % | 0.16 | 0 | 0 | 0.74 | -0.64 | 0.04 | -0.04 | 9/11/2026 12:59:11 PM EST | |||
| 46.00 | 7.80 | 8.45 | 8.13 | % | 0.18 | 0 | 0 | 0.75 | -0.67 | 0.03 | -0.04 | 9/11/2026 12:59:11 PM EST | |||
| 47.00 | 8.65 | 9.25 | 8.95 | % | 0.19 | 0 | 0 | 0.75 | -0.70 | 0.03 | -0.04 | 9/11/2026 12:59:11 PM EST | |||
| 48.00 | 9.35 | 10.05 | 9.70 | % | 0.20 | 0 | 0 | 0.76 | -0.72 | 0.03 | -0.04 | 9/11/2026 12:59:11 PM EST | |||
| 49.00 | 10.10 | 10.85 | 10.48 | % | 0.21 | 0 | 0 | 0.76 | -0.75 | 0.03 | -0.04 | 9/11/2026 12:59:11 PM EST | |||
| 50.00 | 10.95 | 11.70 | 11.33 | % | 0.23 | 0 | 0 | 0.77 | -0.77 | 0.03 | -0.03 | 9/11/2026 12:59:11 PM EST | |||
| 55.00 | 15.50 | 16.10 | 15.80 | % | 0.29 | 0 | 0 | 0.79 | -0.85 | 0.02 | -0.03 | 9/11/2026 12:59:11 PM EST | |||
| 60.00 | 20.05 | 20.80 | 20.43 | % | 0.34 | 0 | 0 | 0.96 | -0.90 | 0.01 | -0.02 | 9/11/2026 12:59:11 PM EST | |||
| 65.00 | 24.95 | 25.60 | 25.28 | % | 0.39 | 0 | 0 | 1.05 | -0.94 | 0.01 | -0.01 | 9/11/2026 12:59:11 PM EST | |||
| 70.00 | 29.90 | 30.50 | 30.20 | 31.25 | % | 0.43 | 1 | 0 | 1.11 | -0.96 | 0.01 | -0.01 | 9/11/2026 | 9/11/2026 12:59:11 PM EST |