Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $29.44 as of 11/5/2026 6:17:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 6.45 | 9.25 | 7.85 | % | 0.39 | 0 | 0 | 1.37 | 0.87 | 0.02 | -0.03 | 11/5/2026 3:59:58 PM EST | |||
| 21.00 | 5.65 | 8.40 | 7.03 | % | 0.33 | 0 | 0 | 1.29 | 0.84 | 0.03 | -0.03 | 11/5/2026 3:59:58 PM EST | |||
| 22.00 | 4.85 | 7.60 | 6.23 | % | 0.28 | 0 | 0 | 1.23 | 0.81 | 0.03 | -0.03 | 11/5/2026 3:59:58 PM EST | |||
| 23.00 | 4.70 | 6.85 | 5.78 | % | 0.25 | 0 | 0 | 0.78 | 0.77 | 0.04 | -0.03 | 11/5/2026 3:59:58 PM EST | |||
| 24.00 | 4.10 | 6.05 | 5.08 | % | 0.21 | 0 | 0 | 0.79 | 0.73 | 0.04 | -0.04 | 11/5/2026 3:59:58 PM EST | |||
| 25.00 | 3.70 | 5.45 | 4.58 | 4.70 | % | 0.18 | 6 | 0 | 0.83 | 0.68 | 0.04 | -0.04 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 26.00 | 3.20 | 4.90 | 4.05 | 4.15 | % | 0.16 | 10 | 0 | 0.83 | 0.64 | 0.05 | -0.04 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 27.00 | 2.96 | 4.00 | 3.48 | 3.75 | % | 0.13 | 12 | 0 | 0.81 | 0.59 | 0.05 | -0.04 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 28.00 | 2.74 | 3.30 | 3.02 | 3.11 | % | 0.11 | 26 | 0 | 0.81 | 0.54 | 0.05 | -0.04 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 29.00 | 2.18 | 3.40 | 2.79 | 2.82 | % | 0.10 | 24 | 0 | 0.85 | 0.49 | 0.05 | -0.04 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 30.00 | 1.84 | 2.44 | 2.14 | 2.15 | % | 0.07 | 49 | 0 | 0.77 | 0.44 | 0.05 | -0.04 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 31.00 | 1.11 | 2.40 | 1.76 | % | 0.06 | 0 | 0 | 0.75 | 0.40 | 0.05 | -0.03 | 11/5/2026 3:59:58 PM EST | |||
| 32.00 | 1.24 | 1.91 | 1.58 | 1.50 | % | 0.05 | 11 | 0 | 0.77 | 0.35 | 0.05 | -0.03 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 33.00 | 0.98 | 2.07 | 1.53 | 1.25 | % | 0.05 | 120 | 0 | 0.82 | 0.31 | 0.05 | -0.03 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 34.00 | 0.88 | 1.35 | 1.12 | 1.15 | % | 0.03 | 25 | 0 | 0.76 | 0.27 | 0.04 | -0.03 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 35.00 | 0.66 | 1.26 | 0.96 | 0.96 | % | 0.03 | 13 | 0 | 0.77 | 0.23 | 0.04 | -0.02 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 36.00 | 0.40 | 2.83 | 1.62 | % | 0.05 | 0 | 0 | 0.98 | 0.20 | 0.04 | -0.02 | 11/5/2026 3:59:58 PM EST | |||
| 37.00 | 0.22 | 1.66 | 0.94 | % | 0.03 | 0 | 0 | 0.82 | 0.17 | 0.03 | -0.02 | 11/5/2026 3:59:58 PM EST | |||
| 38.00 | 0.35 | 0.61 | 0.48 | 0.50 | % | 0.01 | 4 | 0 | 0.73 | 0.14 | 0.03 | -0.02 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 39.00 | 0.22 | 0.52 | 0.37 | 0.45 | % | 0.01 | 7 | 0 | 0.71 | 0.11 | 0.03 | -0.01 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 40.00 | 0.01 | 0.60 | 0.31 | 0.31 | % | 0.01 | 2 | 0 | 0.63 | 0.09 | 0.02 | -0.01 | 11/5/2026 | 11/5/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.53 | 1.37 | 0.95 | 0.62 | % | 0.05 | 8 | 0 | 1.02 | -0.13 | 0.02 | -0.03 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 21.00 | 0.55 | 1.21 | 0.88 | 0.79 | % | 0.04 | 18 | 0 | 0.89 | -0.16 | 0.03 | -0.03 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 22.00 | 0.72 | 1.35 | 1.04 | 1.00 | % | 0.05 | 39 | 0 | 0.85 | -0.19 | 0.03 | -0.03 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 23.00 | 1.15 | 1.74 | 1.45 | 1.46 | % | 0.06 | 16 | 0 | 0.89 | -0.23 | 0.04 | -0.03 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 24.00 | 1.40 | 2.09 | 1.75 | 1.66 | % | 0.07 | 4 | 0 | 0.87 | -0.27 | 0.04 | -0.04 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 25.00 | 1.73 | 2.69 | 2.21 | 2.10 | % | 0.09 | 33 | 0 | 0.88 | -0.32 | 0.04 | -0.04 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 26.00 | 2.18 | 2.88 | 2.53 | 2.30 | % | 0.10 | 11 | 0 | 0.84 | -0.36 | 0.05 | -0.04 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 27.00 | 2.59 | 3.40 | 3.00 | 2.93 | % | 0.11 | 21 | 0 | 0.83 | -0.41 | 0.05 | -0.04 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 28.00 | 2.98 | 4.30 | 3.64 | 3.50 | % | 0.13 | 7 | 0 | 0.79 | -0.46 | 0.05 | -0.04 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 29.00 | 3.30 | 4.70 | 4.00 | 3.10 | % | 0.14 | 1 | 0 | 0.79 | -0.51 | 0.05 | -0.04 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 30.00 | 4.25 | 5.20 | 4.73 | 4.50 | % | 0.16 | 19 | 0 | 0.81 | -0.56 | 0.05 | -0.04 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 31.00 | 4.45 | 5.95 | 5.20 | 5.40 | % | 0.17 | 20 | 0 | 0.75 | -0.60 | 0.05 | -0.03 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 32.00 | 5.25 | 7.35 | 6.30 | 6.30 | % | 0.20 | 5 | 0 | 0.84 | -0.65 | 0.05 | -0.03 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 33.00 | 6.15 | 7.75 | 6.95 | 7.07 | % | 0.21 | 1 | 0 | 0.80 | -0.69 | 0.05 | -0.03 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 34.00 | 6.75 | 8.50 | 7.63 | 7.50 | % | 0.22 | 5 | 0 | 0.99 | -0.73 | 0.04 | -0.03 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 35.00 | 7.70 | 9.30 | 8.50 | 8.52 | % | 0.24 | 5 | 0 | 0.94 | -0.77 | 0.04 | -0.02 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 36.00 | 8.70 | 10.10 | 9.40 | 9.26 | % | 0.26 | 2 | 0 | 1.05 | -0.80 | 0.04 | -0.02 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 37.00 | 9.30 | 11.85 | 10.58 | 10.35 | % | 0.29 | 2 | 0 | 1.32 | -0.83 | 0.03 | -0.02 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 38.00 | 10.30 | 11.95 | 11.13 | 11.25 | % | 0.29 | 2 | 0 | 1.04 | -0.86 | 0.03 | -0.02 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 39.00 | 11.15 | 13.70 | 12.43 | 12.30 | % | 0.32 | 3 | 0 | 1.38 | -0.89 | 0.03 | -0.01 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 40.00 | 12.05 | 14.60 | 13.33 | 13.93 | % | 0.33 | 3 | 0 | 1.40 | -0.91 | 0.02 | -0.01 | 11/5/2026 | 11/5/2026 3:59:58 PM EST |