Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $43.59 as of 10/7/2026 4:52:03 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 | 38.15 | 41.55 | 39.85 | % | 7.97 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 10.00 | 34.50 | 35.45 | 34.98 | % | 3.50 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 15.00 | 29.55 | 30.20 | 29.88 | % | 1.99 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 20.00 | 24.90 | 25.25 | 25.08 | 24.85 | % | 1.25 | 1 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST | |
| 25.00 | 20.00 | 20.35 | 20.18 | % | 0.81 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 10/7/2026 4:00:04 PM EST | |||
| 29.00 | 16.20 | 16.45 | 16.33 | 15.45 | % | 0.56 | 2 | 0 | 1.06 | 0.96 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 4:00:04 PM EST | |
| 30.00 | 15.25 | 15.55 | 15.40 | 16.04 | +1.97 | +14.01% | 0.51 | 26 | 1 | 1.04 | 0.95 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 31.00 | 14.35 | 14.55 | 14.45 | 13.40 | 0.00 | 0.00% | 0.47 | 0 | 6 | 0.86 | 0.94 | 0.01 | -0.02 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 32.00 | 13.45 | 13.70 | 13.58 | % | 0.42 | 0 | 0 | 0.86 | 0.92 | 0.01 | -0.02 | 10/7/2026 4:00:04 PM EST | |||
| 33.00 | 12.55 | 12.80 | 12.68 | 11.67 | 0.00 | 0.00% | 0.38 | 0 | 7 | 0.95 | 0.91 | 0.01 | -0.03 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 34.00 | 11.65 | 11.95 | 11.80 | 11.42 | +3.19 | +38.77% | 0.35 | 8 | 1 | 0.94 | 0.89 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 35.00 | 10.85 | 11.10 | 10.98 | 9.77 | 0.00 | 0.00% | 0.31 | 0 | 12 | 0.83 | 0.87 | 0.02 | -0.04 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 36.00 | 10.05 | 10.35 | 10.20 | 9.15 | 0.00 | 0.00% | 0.28 | 0 | 21 | 0.83 | 0.84 | 0.02 | -0.04 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 37.00 | 9.30 | 9.55 | 9.43 | 8.71 | +2.06 | +30.98% | 0.25 | 2 | 1 | 0.80 | 0.82 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 38.00 | 8.55 | 8.85 | 8.70 | 7.98 | +0.35 | +4.59% | 0.23 | 5 | 11 | 0.81 | 0.79 | 0.03 | -0.05 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 39.00 | 7.85 | 8.15 | 8.00 | 7.94 | +1.31 | +19.76% | 0.21 | 4 | 75 | 0.81 | 0.76 | 0.03 | -0.05 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 40.00 | 7.20 | 7.50 | 7.35 | 7.29 | +0.91 | +14.27% | 0.18 | 4 | 23 | 0.81 | 0.72 | 0.03 | -0.05 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 41.00 | 6.60 | 6.90 | 6.75 | 5.85 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.81 | 0.69 | 0.03 | -0.06 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 42.00 | 6.00 | 6.30 | 6.15 | 5.18 | 0.00 | 0.00% | 0.15 | 0 | 67 | 0.81 | 0.66 | 0.03 | -0.06 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 43.00 | 5.50 | 5.75 | 5.63 | 5.42 | +0.78 | +16.81% | 0.13 | 17 | 28 | 0.81 | 0.62 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 44.00 | 5.00 | 5.25 | 5.13 | 5.35 | +1.00 | +22.99% | 0.12 | 4 | 102 | 0.81 | 0.59 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 45.00 | 4.55 | 4.80 | 4.68 | 4.98 | +0.93 | +22.97% | 0.10 | 78 | 92 | 0.81 | 0.55 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 46.00 | 4.10 | 4.25 | 4.18 | 4.35 | +0.80 | +22.54% | 0.09 | 32 | 29 | 0.80 | 0.52 | 0.04 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 47.00 | 3.70 | 3.95 | 3.83 | 4.25 | +1.10 | +34.93% | 0.08 | 10 | 8 | 0.81 | 0.48 | 0.04 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 48.00 | 3.30 | 3.55 | 3.43 | 3.57 | +0.78 | +27.96% | 0.07 | 29 | 26 | 0.81 | 0.45 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 49.00 | 3.00 | 3.30 | 3.15 | 3.15 | +0.72 | +29.63% | 0.06 | 7 | 8 | 0.82 | 0.42 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 50.00 | 2.70 | 2.96 | 2.83 | 3.00 | +0.82 | +37.62% | 0.06 | 1,548 | 584 | 0.82 | 0.39 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 51.00 | 2.43 | 2.69 | 2.56 | 2.81 | +0.57 | +25.45% | 0.05 | 45 | 9 | 0.82 | 0.36 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 52.00 | 2.19 | 2.43 | 2.31 | 2.39 | +0.44 | +22.57% | 0.04 | 77 | 34 | 0.82 | 0.33 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 55.00 | 1.56 | 1.81 | 1.69 | 1.73 | +0.39 | +29.11% | 0.03 | 98 | 43 | 0.83 | 0.26 | 0.03 | -0.05 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 60.00 | 0.88 | 1.12 | 1.00 | 1.18 | +0.41 | +53.25% | 0.02 | 21 | 13 | 0.84 | 0.17 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 65.00 | 0.58 | 0.73 | 0.66 | 0.65 | +0.15 | +30.00% | 0.01 | 35 | 50 | 0.87 | 0.12 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 70.00 | 0.33 | 0.49 | 0.41 | 0.43 | +0.07 | +19.45% | 0.01 | 146 | 36 | 0.89 | 0.08 | 0.01 | -0.03 | 10/7/2026 | 10/7/2026 4:00:04 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 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 20.00 | 0.01 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 25.00 | 0.05 | 0.14 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | -0.01 | 0.00 | -0.01 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 29.00 | 0.15 | 0.29 | 0.22 | 0.28 | -0.02 | -6.67% | 0.01 | 1 | 4 | 0.85 | -0.04 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 30.00 | 0.23 | 0.36 | 0.30 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.85 | -0.05 | 0.01 | -0.02 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 31.00 | 0.25 | 0.44 | 0.35 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.83 | -0.06 | 0.01 | -0.02 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 32.00 | 0.40 | 0.53 | 0.47 | 0.44 | -0.08 | -15.39% | 0.01 | 4 | 54 | 0.83 | -0.08 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 33.00 | 0.53 | 0.61 | 0.57 | 0.59 | -0.06 | -9.24% | 0.02 | 17 | 22 | 0.82 | -0.09 | 0.01 | -0.03 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 34.00 | 0.61 | 0.79 | 0.70 | 0.66 | -0.15 | -18.52% | 0.02 | 18 | 350 | 0.81 | -0.11 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 35.00 | 0.81 | 0.94 | 0.88 | 0.83 | -0.18 | -17.83% | 0.03 | 4 | 219 | 0.81 | -0.13 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 36.00 | 0.92 | 1.13 | 1.03 | 1.14 | -0.08 | -6.56% | 0.03 | 16 | 52 | 0.79 | -0.16 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 37.00 | 1.15 | 1.38 | 1.27 | 1.69 | +0.28 | +19.86% | 0.03 | 2 | 68 | 0.79 | -0.18 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 38.00 | 1.41 | 1.62 | 1.52 | 1.48 | -0.34 | -18.69% | 0.04 | 8 | 53 | 0.79 | -0.21 | 0.03 | -0.05 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 39.00 | 1.72 | 1.98 | 1.85 | 1.80 | -0.40 | -18.19% | 0.05 | 21 | 51 | 0.79 | -0.24 | 0.03 | -0.05 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 40.00 | 2.05 | 2.31 | 2.18 | 2.13 | -0.43 | -16.80% | 0.05 | 22 | 238 | 0.79 | -0.28 | 0.03 | -0.05 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 41.00 | 2.43 | 2.69 | 2.56 | 2.53 | -0.47 | -15.67% | 0.06 | 9 | 2 | 0.79 | -0.31 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 42.00 | 2.84 | 3.15 | 3.00 | 3.02 | -0.78 | -20.53% | 0.07 | 10 | 6 | 0.79 | -0.34 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 43.00 | 3.30 | 3.60 | 3.45 | 3.37 | -0.57 | -14.47% | 0.08 | 4 | 23 | 0.79 | -0.38 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 44.00 | 3.75 | 4.10 | 3.93 | 3.84 | -0.62 | -13.91% | 0.09 | 17 | 23 | 0.79 | -0.41 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 45.00 | 4.30 | 4.65 | 4.48 | 4.30 | -0.96 | -18.26% | 0.10 | 386 | 7 | 0.79 | -0.45 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 46.00 | 4.85 | 5.25 | 5.05 | 5.85 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.79 | -0.48 | 0.04 | -0.06 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 47.00 | 5.45 | 5.85 | 5.65 | % | 0.12 | 0 | 0 | 0.79 | -0.52 | 0.04 | -0.06 | 10/7/2026 4:00:04 PM EST | |||
| 48.00 | 6.10 | 6.45 | 6.28 | % | 0.13 | 0 | 0 | 0.79 | -0.55 | 0.03 | -0.06 | 10/7/2026 4:00:04 PM EST | |||
| 49.00 | 6.75 | 7.15 | 6.95 | 7.03 | % | 0.14 | 10 | 0 | 0.80 | -0.58 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST | |
| 50.00 | 7.45 | 7.85 | 7.65 | % | 0.15 | 0 | 0 | 0.80 | -0.61 | 0.03 | -0.06 | 10/7/2026 4:00:04 PM EST | |||
| 51.00 | 8.20 | 8.55 | 8.38 | % | 0.16 | 0 | 0 | 0.80 | -0.64 | 0.03 | -0.06 | 10/7/2026 4:00:04 PM EST | |||
| 52.00 | 8.95 | 9.30 | 9.13 | % | 0.18 | 0 | 0 | 0.80 | -0.67 | 0.03 | -0.06 | 10/7/2026 4:00:04 PM EST | |||
| 55.00 | 11.35 | 11.70 | 11.53 | 11.05 | % | 0.21 | 20 | 0 | 0.81 | -0.74 | 0.03 | -0.05 | 10/7/2026 | 10/7/2026 4:00:04 PM EST | |
| 60.00 | 15.70 | 16.00 | 15.85 | % | 0.26 | 0 | 0 | 0.81 | -0.83 | 0.02 | -0.04 | 10/7/2026 4:00:04 PM EST | |||
| 65.00 | 20.30 | 20.60 | 20.45 | % | 0.31 | 0 | 0 | 0.77 | -0.88 | 0.02 | -0.03 | 10/7/2026 4:00:04 PM EST | |||
| 70.00 | 25.10 | 25.35 | 25.23 | 24.65 | % | 0.36 | 18 | 0 | 1.24 | -0.92 | 0.01 | -0.03 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |