Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $35.00 as of 10/22/2026 9:21:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 8.05 | 8.40 | 8.23 | % | 0.32 | 0 | 0 | 0.87 | 0.85 | 0.02 | -0.03 | 10/22/2026 11:58:54 AM EST | |||
| 27.00 | 7.30 | 7.70 | 7.50 | % | 0.28 | 0 | 0 | 0.86 | 0.82 | 0.03 | -0.03 | 10/22/2026 11:58:54 AM EST | |||
| 28.00 | 6.60 | 7.00 | 6.80 | % | 0.24 | 0 | 0 | 0.85 | 0.79 | 0.03 | -0.03 | 10/22/2026 11:58:54 AM EST | |||
| 29.00 | 5.90 | 6.20 | 6.05 | % | 0.21 | 0 | 0 | 0.84 | 0.75 | 0.03 | -0.04 | 10/22/2026 11:58:54 AM EST | |||
| 30.00 | 5.30 | 5.55 | 5.43 | 5.65 | % | 0.18 | 10 | 0 | 0.83 | 0.72 | 0.04 | -0.04 | 10/22/2026 | 10/22/2026 11:58:54 AM EST | |
| 31.00 | 4.70 | 5.00 | 4.85 | % | 0.16 | 0 | 0 | 0.83 | 0.68 | 0.04 | -0.04 | 10/22/2026 11:58:54 AM EST | |||
| 32.00 | 4.20 | 4.45 | 4.33 | % | 0.14 | 0 | 0 | 0.83 | 0.63 | 0.04 | -0.04 | 10/22/2026 11:58:54 AM EST | |||
| 33.00 | 3.70 | 3.95 | 3.83 | % | 0.12 | 0 | 0 | 0.81 | 0.59 | 0.04 | -0.04 | 10/22/2026 11:58:54 AM EST | |||
| 34.00 | 3.25 | 3.55 | 3.40 | 3.60 | % | 0.10 | 1 | 0 | 0.81 | 0.55 | 0.04 | -0.04 | 10/22/2026 | 10/22/2026 11:58:54 AM EST | |
| 35.00 | 2.86 | 3.15 | 3.01 | 3.25 | % | 0.09 | 1 | 0 | 0.80 | 0.51 | 0.04 | -0.04 | 10/22/2026 | 10/22/2026 11:58:54 AM EST | |
| 36.00 | 2.48 | 2.91 | 2.70 | 2.75 | % | 0.08 | 1 | 0 | 0.81 | 0.47 | 0.04 | -0.04 | 10/22/2026 | 10/22/2026 11:58:54 AM EST | |
| 37.00 | 2.22 | 2.67 | 2.45 | 2.39 | % | 0.07 | 1 | 0 | 0.80 | 0.43 | 0.04 | -0.04 | 10/22/2026 | 10/22/2026 11:58:54 AM EST | |
| 38.00 | 1.88 | 2.34 | 2.11 | % | 0.06 | 0 | 0 | 0.80 | 0.39 | 0.04 | -0.04 | 10/22/2026 11:58:54 AM EST | |||
| 39.00 | 1.64 | 2.05 | 1.85 | 2.00 | % | 0.05 | 2 | 0 | 0.80 | 0.35 | 0.04 | -0.04 | 10/22/2026 | 10/22/2026 11:58:54 AM EST | |
| 40.00 | 1.44 | 1.81 | 1.63 | % | 0.04 | 0 | 0 | 0.81 | 0.32 | 0.04 | -0.04 | 10/22/2026 11:58:54 AM EST | |||
| 41.00 | 1.24 | 1.58 | 1.41 | % | 0.03 | 0 | 0 | 0.80 | 0.29 | 0.04 | -0.04 | 10/22/2026 11:58:54 AM EST | |||
| 42.00 | 1.13 | 1.43 | 1.28 | % | 0.03 | 0 | 0 | 0.80 | 0.26 | 0.03 | -0.04 | 10/22/2026 11:58:54 AM EST | |||
| 43.00 | 0.97 | 1.28 | 1.13 | 1.22 | % | 0.03 | 2 | 0 | 0.79 | 0.24 | 0.03 | -0.03 | 10/22/2026 | 10/22/2026 11:58:54 AM EST | |
| 44.00 | 0.82 | 1.12 | 0.97 | % | 0.02 | 0 | 0 | 0.80 | 0.21 | 0.03 | -0.03 | 10/22/2026 11:58:54 AM EST | |||
| 45.00 | 0.72 | 1.00 | 0.86 | 0.88 | % | 0.02 | 3 | 0 | 0.82 | 0.19 | 0.03 | -0.03 | 10/22/2026 | 10/22/2026 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 0.75 | 1.01 | 0.88 | 0.84 | % | 0.03 | 1 | 0 | 0.85 | -0.15 | 0.02 | -0.03 | 10/22/2026 | 10/22/2026 11:58:54 AM EST | |
| 27.00 | 0.96 | 1.30 | 1.13 | % | 0.04 | 0 | 0 | 0.84 | -0.18 | 0.03 | -0.03 | 10/22/2026 11:58:54 AM EST | |||
| 28.00 | 1.21 | 1.51 | 1.36 | 1.30 | % | 0.05 | 12 | 0 | 0.83 | -0.21 | 0.03 | -0.03 | 10/22/2026 | 10/22/2026 11:58:54 AM EST | |
| 29.00 | 1.54 | 1.87 | 1.71 | 1.62 | % | 0.06 | 5 | 0 | 0.83 | -0.25 | 0.03 | -0.04 | 10/22/2026 | 10/22/2026 11:58:54 AM EST | |
| 30.00 | 1.87 | 2.19 | 2.03 | % | 0.07 | 0 | 0 | 0.82 | -0.28 | 0.04 | -0.04 | 10/22/2026 11:58:54 AM EST | |||
| 31.00 | 2.29 | 2.60 | 2.45 | 2.12 | % | 0.08 | 3 | 0 | 0.82 | -0.32 | 0.04 | -0.04 | 10/22/2026 | 10/22/2026 11:58:54 AM EST | |
| 32.00 | 2.79 | 3.10 | 2.95 | 2.85 | % | 0.09 | 12 | 0 | 0.81 | -0.37 | 0.04 | -0.04 | 10/22/2026 | 10/22/2026 11:58:54 AM EST | |
| 33.00 | 3.30 | 3.60 | 3.45 | 3.47 | % | 0.10 | 3 | 0 | 0.81 | -0.41 | 0.04 | -0.04 | 10/22/2026 | 10/22/2026 11:58:54 AM EST | |
| 34.00 | 3.90 | 4.15 | 4.03 | 3.75 | % | 0.12 | 6 | 0 | 0.81 | -0.45 | 0.04 | -0.04 | 10/22/2026 | 10/22/2026 11:58:54 AM EST | |
| 35.00 | 4.50 | 4.80 | 4.65 | 4.28 | % | 0.13 | 2 | 0 | 0.80 | -0.49 | 0.04 | -0.04 | 10/22/2026 | 10/22/2026 11:58:54 AM EST | |
| 36.00 | 5.15 | 5.40 | 5.28 | % | 0.15 | 0 | 0 | 0.81 | -0.53 | 0.04 | -0.04 | 10/22/2026 11:58:54 AM EST | |||
| 37.00 | 5.85 | 6.10 | 5.98 | % | 0.16 | 0 | 0 | 0.80 | -0.57 | 0.04 | -0.04 | 10/22/2026 11:58:54 AM EST | |||
| 38.00 | 6.55 | 6.80 | 6.68 | 6.48 | % | 0.18 | 5 | 0 | 0.80 | -0.61 | 0.04 | -0.04 | 10/22/2026 | 10/22/2026 11:58:54 AM EST | |
| 39.00 | 7.35 | 7.55 | 7.45 | % | 0.19 | 0 | 0 | 0.80 | -0.65 | 0.04 | -0.04 | 10/22/2026 11:58:54 AM EST | |||
| 40.00 | 8.10 | 8.35 | 8.23 | % | 0.21 | 0 | 0 | 0.80 | -0.68 | 0.04 | -0.04 | 10/22/2026 11:58:54 AM EST | |||
| 41.00 | 8.90 | 9.15 | 9.03 | % | 0.22 | 0 | 0 | 0.81 | -0.71 | 0.04 | -0.04 | 10/22/2026 11:58:54 AM EST | |||
| 42.00 | 9.70 | 10.00 | 9.85 | % | 0.23 | 0 | 0 | 0.81 | -0.74 | 0.03 | -0.04 | 10/22/2026 11:58:54 AM EST | |||
| 43.00 | 10.55 | 10.85 | 10.70 | % | 0.25 | 0 | 0 | 0.81 | -0.76 | 0.03 | -0.03 | 10/22/2026 11:58:54 AM EST | |||
| 44.00 | 11.45 | 11.75 | 11.60 | % | 0.26 | 0 | 0 | 0.82 | -0.79 | 0.03 | -0.03 | 10/22/2026 11:58:54 AM EST | |||
| 45.00 | 12.30 | 12.65 | 12.48 | % | 0.28 | 0 | 0 | 0.81 | -0.81 | 0.03 | -0.03 | 10/22/2026 11:58:54 AM EST |