Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $33.65 as of 11/4/2026 5:39:58 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 | 23.70 | 26.50 | 25.10 | % | 5.02 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:11 PM EST | |||
| 10.00 | 18.80 | 21.55 | 20.18 | 20.75 | % | 2.02 | 2 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:11 PM EST | |
| 15.00 | 13.85 | 15.60 | 14.73 | % | 0.98 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:11 PM EST | |||
| 20.00 | 9.25 | 10.55 | 9.90 | 16.15 | 0.00 | 0.00% | 0.49 | 0 | 209 | 1.60 | 0.97 | 0.01 | -0.01 | 10/28/2026 | 11/4/2026 4:00:11 PM EST |
| 22.00 | 7.20 | 8.60 | 7.90 | 10.05 | 0.00 | 0.00% | 0.36 | 0 | 35 | 1.34 | 0.94 | 0.02 | -0.02 | 10/30/2026 | 11/4/2026 4:00:11 PM EST |
| 23.00 | 5.75 | 8.30 | 7.03 | % | 0.31 | 0 | 0 | 1.68 | 0.91 | 0.03 | -0.02 | 11/4/2026 4:00:11 PM EST | |||
| 24.00 | 5.00 | 7.30 | 6.15 | 7.34 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.41 | 0.88 | 0.03 | -0.03 | 11/2/2026 | 11/4/2026 4:00:11 PM EST |
| 25.00 | 5.00 | 6.00 | 5.50 | 5.60 | -1.97 | -26.03% | 0.22 | 8 | 38 | 0.79 | 0.84 | 0.04 | -0.03 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 26.00 | 4.15 | 4.85 | 4.50 | 4.75 | -1.95 | -29.11% | 0.17 | 4 | 56 | 0.69 | 0.79 | 0.05 | -0.04 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 27.00 | 3.10 | 4.30 | 3.70 | 5.79 | -0.58 | -9.11% | 0.14 | 1 | 40 | 0.66 | 0.74 | 0.06 | -0.04 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 28.00 | 2.94 | 3.45 | 3.20 | 3.25 | -1.85 | -36.28% | 0.11 | 15 | 26 | 0.72 | 0.67 | 0.06 | -0.05 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 29.00 | 2.45 | 2.82 | 2.64 | 2.55 | -1.90 | -42.70% | 0.09 | 6 | 14 | 0.73 | 0.60 | 0.07 | -0.05 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 30.00 | 1.92 | 2.40 | 2.16 | 2.11 | -1.84 | -46.59% | 0.07 | 324 | 244 | 0.73 | 0.53 | 0.07 | -0.05 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 31.00 | 1.63 | 1.87 | 1.75 | 1.80 | -1.50 | -45.46% | 0.06 | 188 | 463 | 0.74 | 0.47 | 0.07 | -0.05 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 32.00 | 1.29 | 1.53 | 1.41 | 1.35 | -1.55 | -53.45% | 0.04 | 322 | 345 | 0.74 | 0.40 | 0.07 | -0.05 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 33.00 | 1.01 | 1.19 | 1.10 | 1.12 | -1.38 | -55.20% | 0.03 | 298 | 722 | 0.74 | 0.34 | 0.06 | -0.05 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 34.00 | 0.81 | 0.99 | 0.90 | 0.84 | -1.36 | -61.82% | 0.03 | 491 | 722 | 0.75 | 0.29 | 0.06 | -0.04 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 35.00 | 0.62 | 0.77 | 0.70 | 0.67 | -1.13 | -62.78% | 0.02 | 328 | 3,020 | 0.75 | 0.24 | 0.05 | -0.04 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 36.00 | 0.49 | 0.60 | 0.55 | 0.52 | -1.02 | -66.24% | 0.02 | 296 | 661 | 0.76 | 0.20 | 0.05 | -0.04 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 37.00 | 0.34 | 0.66 | 0.50 | 0.44 | -0.86 | -66.16% | 0.01 | 104 | 2,152 | 0.80 | 0.17 | 0.04 | -0.03 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 38.00 | 0.24 | 0.39 | 0.32 | 0.36 | -0.73 | -66.98% | 0.01 | 3,081 | 598 | 0.74 | 0.14 | 0.04 | -0.03 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 39.00 | 0.23 | 0.32 | 0.28 | 0.28 | -0.60 | -68.19% | 0.01 | 93 | 1,333 | 0.78 | 0.11 | 0.03 | -0.02 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 40.00 | 0.20 | 0.25 | 0.23 | 0.26 | -0.52 | -66.67% | 0.01 | 644 | 1,724 | 0.80 | 0.09 | 0.03 | -0.02 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 41.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.49 | -71.02% | 0.00 | 49 | 527 | 0.82 | 0.08 | 0.02 | -0.02 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 42.00 | 0.13 | 0.31 | 0.22 | 0.14 | -0.38 | -73.08% | 0.01 | 70 | 392 | 0.88 | 0.06 | 0.02 | -0.02 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 43.00 | 0.08 | 0.33 | 0.21 | 0.12 | -0.35 | -74.47% | 0.00 | 16 | 1,688 | 0.90 | 0.05 | 0.02 | -0.01 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 44.00 | 0.07 | 0.12 | 0.10 | 0.07 | -0.34 | -82.93% | 0.00 | 60 | 1,616 | 0.83 | 0.04 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 45.00 | 0.00 | 0.12 | 0.06 | 0.07 | -0.27 | -79.42% | 0.00 | 107 | 611 | 0.92 | 0.03 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 46.00 | 0.05 | 0.27 | 0.16 | 0.07 | -0.22 | -75.87% | 0.00 | 315 | 467 | 0.97 | 0.03 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 47.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.26 | -86.67% | 0.00 | 19 | 88 | 0.95 | 0.02 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 48.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.19 | -86.37% | 0.00 | 403 | 481 | 0.92 | 0.01 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 49.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.24 | -88.89% | 0.00 | 4 | 78 | 0.82 | 0.01 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 50.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 7 | 290 | 0.87 | 0.01 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 51.00 | 0.00 | 0.19 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.23 | 0.01 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:11 PM EST |
| 52.00 | 0.00 | 0.32 | 0.16 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.40 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:11 PM EST |
| 53.00 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.42 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:11 PM EST |
| 54.00 | 0.00 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.44 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.07 | -77.78% | 0.00 | 103 | 158 | 1.20 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.73 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 0.41 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.88 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:11 PM EST |
| 70.00 | 0.00 | 0.21 | 0.11 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 13 | 1.78 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:11 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 | 0.02 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:11 PM EST | |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.81 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:11 PM EST |
| 15.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.51 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:11 PM EST |
| 20.00 | 0.07 | 0.15 | 0.11 | 0.09 | -0.16 | -64.00% | 0.01 | 12 | 363 | 0.95 | -0.03 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 22.00 | 0.13 | 0.21 | 0.17 | 0.20 | -0.15 | -42.86% | 0.01 | 16 | 20 | 0.83 | -0.06 | 0.02 | -0.02 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 23.00 | 0.08 | 0.36 | 0.22 | 0.29 | -0.11 | -27.50% | 0.01 | 30 | 56 | 0.77 | -0.09 | 0.03 | -0.02 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 24.00 | 0.33 | 0.44 | 0.39 | 0.40 | -0.18 | -31.04% | 0.02 | 26 | 122 | 0.81 | -0.12 | 0.03 | -0.03 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 25.00 | 0.54 | 0.62 | 0.58 | 0.58 | -0.15 | -20.55% | 0.02 | 1,752 | 266 | 0.81 | -0.16 | 0.04 | -0.03 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 26.00 | 0.71 | 0.87 | 0.79 | 0.80 | -0.19 | -19.20% | 0.03 | 39 | 347 | 0.80 | -0.21 | 0.05 | -0.04 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 27.00 | 0.90 | 1.29 | 1.10 | 1.12 | -0.07 | -5.89% | 0.04 | 60 | 297 | 0.79 | -0.26 | 0.06 | -0.04 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 28.00 | 1.42 | 1.55 | 1.49 | 1.46 | -0.09 | -5.81% | 0.05 | 103 | 393 | 0.80 | -0.33 | 0.06 | -0.05 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 29.00 | 1.68 | 2.02 | 1.85 | 2.00 | +0.05 | +2.57% | 0.06 | 97 | 1,109 | 0.77 | -0.40 | 0.07 | -0.05 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 30.00 | 2.16 | 2.61 | 2.39 | 2.39 | +0.09 | +3.92% | 0.08 | 193 | 629 | 0.78 | -0.47 | 0.07 | -0.05 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 31.00 | 2.81 | 3.35 | 3.08 | 3.02 | +0.28 | +10.22% | 0.10 | 53 | 177 | 0.82 | -0.53 | 0.07 | -0.05 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 32.00 | 3.35 | 3.95 | 3.65 | 3.50 | +0.17 | +5.11% | 0.11 | 22 | 594 | 0.80 | -0.60 | 0.07 | -0.05 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 33.00 | 4.05 | 4.55 | 4.30 | 4.35 | +0.48 | +12.41% | 0.13 | 4 | 366 | 0.78 | -0.66 | 0.06 | -0.05 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 34.00 | 4.70 | 5.55 | 5.13 | 5.13 | +0.64 | +14.26% | 0.15 | 14 | 629 | 0.80 | -0.71 | 0.06 | -0.04 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 35.00 | 5.70 | 6.20 | 5.95 | 5.93 | +0.77 | +14.93% | 0.17 | 28 | 377 | 0.83 | -0.76 | 0.05 | -0.04 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 36.00 | 6.40 | 7.25 | 6.83 | 6.80 | +0.85 | +14.29% | 0.19 | 6 | 1,297 | 0.82 | -0.80 | 0.05 | -0.04 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 37.00 | 7.05 | 8.25 | 7.65 | 5.88 | -0.99 | -14.41% | 0.21 | 2 | 139 | 1.06 | -0.83 | 0.04 | -0.03 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 38.00 | 8.05 | 9.00 | 8.53 | 8.50 | +0.76 | +9.82% | 0.22 | 6 | 1,346 | 1.01 | -0.86 | 0.04 | -0.03 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 39.00 | 8.75 | 10.35 | 9.55 | 7.62 | -0.70 | -8.42% | 0.24 | 1 | 69 | 1.24 | -0.89 | 0.03 | -0.02 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 40.00 | 9.65 | 10.90 | 10.28 | 10.43 | +1.53 | +17.20% | 0.26 | 9 | 287 | 1.09 | -0.91 | 0.03 | -0.02 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 41.00 | 10.65 | 12.25 | 11.45 | 10.25 | 0.00 | 0.00% | 0.28 | 0 | 22 | 1.32 | -0.92 | 0.02 | -0.02 | 11/3/2026 | 11/4/2026 4:00:11 PM EST |
| 42.00 | 11.70 | 13.20 | 12.45 | 10.55 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.36 | -0.94 | 0.02 | -0.02 | 11/3/2026 | 11/4/2026 4:00:11 PM EST |
| 43.00 | 12.55 | 14.55 | 13.55 | 12.88 | +1.28 | +11.04% | 0.32 | 1 | 40 | 1.57 | -0.95 | 0.02 | -0.01 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 44.00 | 13.65 | 15.30 | 14.48 | 10.00 | 0.00 | 0.00% | 0.33 | 0 | 15 | 1.51 | -0.96 | 0.01 | -0.01 | 10/27/2026 | 11/4/2026 4:00:11 PM EST |
| 45.00 | 14.60 | 16.10 | 15.35 | 12.33 | 0.00 | 0.00% | 0.34 | 0 | 52 | 1.47 | -0.97 | 0.01 | -0.01 | 11/2/2026 | 11/4/2026 4:00:11 PM EST |
| 46.00 | 15.65 | 17.25 | 16.45 | 11.64 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.60 | -0.97 | 0.01 | -0.01 | 10/27/2026 | 11/4/2026 4:00:11 PM EST |
| 47.00 | 16.55 | 18.35 | 17.45 | 7.84 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.69 | -0.98 | 0.01 | -0.01 | 10/9/2026 | 11/4/2026 4:00:11 PM EST |
| 48.00 | 16.80 | 19.85 | 18.33 | 8.54 | 0.00 | 0.00% | 0.38 | 0 | 18 | 1.97 | -0.99 | 0.01 | 0.00 | 10/9/2026 | 11/4/2026 4:00:11 PM EST |
| 49.00 | 18.55 | 20.35 | 19.45 | 9.31 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.79 | -0.99 | 0.01 | 0.00 | 10/9/2026 | 11/4/2026 4:00:11 PM EST |
| 50.00 | 19.60 | 21.15 | 20.38 | 16.50 | 0.00 | 0.00% | 0.41 | 0 | 56 | 1.73 | -0.99 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 4:00:11 PM EST |
| 51.00 | 20.55 | 22.35 | 21.45 | 10.92 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.88 | -0.99 | 0.00 | 0.00 | 10/9/2026 | 11/4/2026 4:00:11 PM EST |
| 52.00 | 21.00 | 23.25 | 22.13 | 20.30 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.87 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:11 PM EST |
| 53.00 | 22.00 | 24.45 | 23.23 | 12.56 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.01 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 11/4/2026 4:00:11 PM EST |
| 54.00 | 23.00 | 25.25 | 24.13 | 20.55 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.95 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 4:00:11 PM EST |
| 55.00 | 24.00 | 26.25 | 25.13 | 14.25 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 11/4/2026 4:00:11 PM EST |
| 60.00 | 29.00 | 32.00 | 30.50 | 26.35 | 0.00 | 0.00% | 0.51 | 0 | 16 | 2.55 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 4:00:11 PM EST |
| 65.00 | 34.00 | 36.65 | 35.33 | 30.64 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 4:00:11 PM EST |
| 70.00 | 39.00 | 41.40 | 40.20 | % | 0.57 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:11 PM EST |