Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $30.80 as of 1/27/2026 10:24:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 11.80 | 13.80 | 12.80 | 15.11 | 0.00 | 0.00% | 0.71 | 0 | 30 | 2.69 | 0.99 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 9:58:57 AM EST |
| 19.00 | 10.80 | 12.70 | 11.75 | 14.19 | 0.00 | 0.00% | 0.62 | 0 | 38 | 2.45 | 0.99 | 0.00 | -0.01 | 1/22/2026 | 1/27/2026 9:58:57 AM EST |
| 20.00 | 9.95 | 11.65 | 10.80 | 13.03 | 0.00 | 0.00% | 0.54 | 0 | 18 | 2.22 | 0.98 | 0.01 | -0.01 | 1/22/2026 | 1/27/2026 9:58:57 AM EST |
| 21.00 | 8.95 | 10.55 | 9.75 | 10.83 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.97 | 0.97 | 0.01 | -0.01 | 1/16/2026 | 1/27/2026 9:58:57 AM EST |
| 22.00 | 7.90 | 9.60 | 8.75 | 11.25 | 0.00 | 0.00% | 0.40 | 0 | 30 | 1.83 | 0.95 | 0.02 | -0.02 | 1/22/2026 | 1/27/2026 9:58:57 AM EST |
| 23.00 | 7.05 | 8.65 | 7.85 | 10.34 | 0.00 | 0.00% | 0.34 | 0 | 37 | 1.69 | 0.93 | 0.02 | -0.03 | 1/22/2026 | 1/27/2026 9:58:57 AM EST |
| 24.00 | 6.10 | 7.75 | 6.93 | 9.25 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.58 | 0.90 | 0.03 | -0.03 | 1/22/2026 | 1/27/2026 9:58:57 AM EST |
| 25.00 | 5.40 | 6.70 | 6.05 | 6.54 | 0.00 | 0.00% | 0.24 | 0 | 86 | 1.39 | 0.86 | 0.04 | -0.04 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 26.00 | 4.60 | 6.05 | 5.33 | 5.43 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.90 | 0.82 | 0.04 | -0.05 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 26.50 | 4.25 | 5.65 | 4.95 | 5.13 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.96 | 0.79 | 0.05 | -0.05 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 27.00 | 3.75 | 5.30 | 4.53 | 5.45 | 0.00 | 0.00% | 0.17 | 0 | 72 | 0.93 | 0.76 | 0.05 | -0.05 | 1/23/2026 | 1/27/2026 9:58:57 AM EST |
| 27.50 | 3.50 | 4.90 | 4.20 | 4.63 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.95 | 0.74 | 0.06 | -0.06 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 28.00 | 3.75 | 4.35 | 4.05 | 3.93 | -0.34 | -7.97% | 0.14 | 2 | 272 | 0.87 | 0.71 | 0.06 | -0.06 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 28.50 | 3.75 | 4.05 | 3.90 | 3.17 | -0.46 | -12.68% | 0.14 | 2 | 10 | 0.82 | 0.67 | 0.06 | -0.06 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 29.00 | 3.40 | 3.75 | 3.58 | 3.59 | +0.34 | +10.47% | 0.12 | 15 | 502 | 0.87 | 0.64 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 29.50 | 3.10 | 3.35 | 3.23 | 3.28 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.85 | 0.61 | 0.07 | -0.07 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 30.00 | 2.90 | 3.05 | 2.98 | 2.68 | -0.10 | -3.60% | 0.10 | 41 | 2,739 | 0.88 | 0.57 | 0.07 | -0.07 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 30.50 | 2.54 | 2.88 | 2.71 | 2.63 | +0.12 | +4.79% | 0.09 | 10 | 6 | 0.87 | 0.54 | 0.07 | -0.07 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 31.00 | 2.40 | 2.51 | 2.46 | 2.46 | +0.23 | +10.32% | 0.08 | 58 | 628 | 0.84 | 0.50 | 0.07 | -0.07 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 31.50 | 2.08 | 2.29 | 2.19 | 1.97 | -0.23 | -10.46% | 0.07 | 4 | 31 | 0.85 | 0.47 | 0.07 | -0.07 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 32.00 | 1.93 | 2.08 | 2.01 | 1.90 | +0.04 | +2.16% | 0.06 | 32 | 7,994 | 0.87 | 0.44 | 0.07 | -0.07 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 32.50 | 1.76 | 1.90 | 1.83 | 1.83 | -0.04 | -2.14% | 0.06 | 10 | 47 | 0.86 | 0.40 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 33.00 | 1.56 | 1.67 | 1.62 | 1.56 | +0.03 | +1.97% | 0.05 | 10 | 1,290 | 0.87 | 0.37 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 33.50 | 1.31 | 1.55 | 1.43 | 1.52 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.87 | 0.34 | 0.06 | -0.06 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 34.00 | 1.25 | 1.38 | 1.32 | 1.23 | +0.01 | +0.82% | 0.04 | 22 | 1,172 | 0.89 | 0.32 | 0.06 | -0.06 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 34.50 | 1.04 | 1.24 | 1.14 | 1.06 | -0.14 | -11.67% | 0.03 | 2 | 33 | 0.87 | 0.29 | 0.06 | -0.06 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 35.00 | 1.01 | 1.13 | 1.07 | 1.08 | +0.08 | +8.00% | 0.03 | 112 | 2,339 | 0.89 | 0.27 | 0.06 | -0.06 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 35.50 | 0.85 | 1.02 | 0.94 | 0.93 | -0.07 | -7.00% | 0.03 | 1 | 30 | 0.89 | 0.25 | 0.05 | -0.05 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 36.00 | 0.78 | 0.93 | 0.86 | 0.75 | -0.07 | -8.54% | 0.02 | 60 | 725 | 0.90 | 0.23 | 0.05 | -0.05 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 36.50 | 0.61 | 0.84 | 0.73 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.92 | 0.21 | 0.05 | -0.05 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 37.00 | 0.63 | 0.78 | 0.71 | 0.70 | +0.04 | +6.07% | 0.02 | 34 | 1,123 | 0.91 | 0.19 | 0.04 | -0.05 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 37.50 | 0.57 | 0.71 | 0.64 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.90 | 0.18 | 0.04 | -0.05 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 38.00 | 0.49 | 0.62 | 0.56 | 0.52 | -0.06 | -10.35% | 0.01 | 54 | 2,603 | 0.92 | 0.16 | 0.04 | -0.04 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 39.00 | 0.46 | 0.49 | 0.48 | 0.49 | -0.01 | -2.00% | 0.01 | 11 | 135 | 0.94 | 0.14 | 0.03 | -0.04 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 40.00 | 0.39 | 0.42 | 0.41 | 0.40 | +0.02 | +5.27% | 0.01 | 92 | 1,958 | 0.97 | 0.12 | 0.03 | -0.04 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 41.00 | 0.22 | 0.40 | 0.31 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.98 | 0.10 | 0.03 | -0.03 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 42.00 | 0.18 | 0.35 | 0.27 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.00 | 0.08 | 0.02 | -0.03 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 43.00 | 0.17 | 0.29 | 0.23 | 0.21 | -0.06 | -22.23% | 0.01 | 4 | 6 | 1.03 | 0.07 | 0.02 | -0.03 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 44.00 | 0.07 | 0.31 | 0.19 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.06 | 0.02 | -0.02 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 45.00 | 0.16 | 0.21 | 0.19 | 0.19 | +0.01 | +5.56% | 0.00 | 8 | 718 | 1.09 | 0.05 | 0.02 | -0.02 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 50.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 3 | 1,070 | 1.19 | 0.02 | 0.01 | -0.01 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 158 | 1.45 | 0.01 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 60.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.58 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 65.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 49 | 8 | 1.27 | -0.01 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 19.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | -0.01 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 20.00 | 0.04 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 845 | 1.06 | -0.02 | 0.01 | -0.01 | 1/23/2026 | 1/27/2026 9:58:57 AM EST |
| 21.00 | 0.00 | 0.16 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.11 | -0.03 | 0.01 | -0.01 | 1/22/2026 | 1/27/2026 9:58:57 AM EST |
| 22.00 | 0.09 | 0.18 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 463 | 0.95 | -0.05 | 0.02 | -0.02 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 23.00 | 0.14 | 0.26 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 999 | 0.95 | -0.07 | 0.02 | -0.03 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 24.00 | 0.24 | 0.34 | 0.29 | 0.27 | -0.01 | -3.58% | 0.01 | 4 | 411 | 0.94 | -0.10 | 0.03 | -0.03 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 25.00 | 0.35 | 0.43 | 0.39 | 0.47 | +0.06 | +14.64% | 0.02 | 181 | 1,040 | 0.92 | -0.14 | 0.04 | -0.04 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 26.00 | 0.48 | 0.67 | 0.58 | 0.60 | +0.02 | +3.45% | 0.02 | 36 | 501 | 0.90 | -0.18 | 0.04 | -0.05 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 26.50 | 0.58 | 0.79 | 0.69 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.89 | -0.21 | 0.05 | -0.05 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 27.00 | 0.70 | 0.81 | 0.76 | 0.76 | -0.04 | -5.00% | 0.03 | 10 | 654 | 0.89 | -0.24 | 0.05 | -0.05 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 27.50 | 0.81 | 1.04 | 0.93 | 1.05 | +0.10 | +10.53% | 0.03 | 7 | 6 | 0.91 | -0.26 | 0.06 | -0.06 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 28.00 | 0.97 | 1.08 | 1.03 | 1.08 | +0.06 | +5.89% | 0.04 | 7 | 940 | 0.88 | -0.29 | 0.06 | -0.06 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 28.50 | 1.13 | 1.36 | 1.25 | 1.49 | +0.36 | +31.86% | 0.04 | 1 | 14 | 0.90 | -0.33 | 0.06 | -0.06 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 29.00 | 1.30 | 1.51 | 1.41 | 1.75 | +0.23 | +15.14% | 0.05 | 22 | 636 | 0.90 | -0.36 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 29.50 | 1.48 | 1.76 | 1.62 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.89 | -0.39 | 0.07 | -0.07 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 30.00 | 1.70 | 1.95 | 1.83 | 2.02 | +0.20 | +10.99% | 0.06 | 11 | 523 | 0.85 | -0.43 | 0.07 | -0.07 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 30.50 | 1.91 | 2.23 | 2.07 | 2.38 | +0.23 | +10.70% | 0.07 | 6 | 3 | 0.86 | -0.46 | 0.07 | -0.07 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 31.00 | 2.16 | 2.43 | 2.30 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 322 | 0.89 | -0.50 | 0.07 | -0.07 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 31.50 | 2.44 | 2.73 | 2.59 | 2.68 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.91 | -0.53 | 0.07 | -0.07 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 32.00 | 2.74 | 2.89 | 2.82 | 2.81 | -0.26 | -8.47% | 0.09 | 4 | 740 | 0.88 | -0.56 | 0.07 | -0.07 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 32.50 | 3.00 | 3.35 | 3.18 | 3.37 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.90 | -0.60 | 0.07 | -0.06 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 33.00 | 3.35 | 3.55 | 3.45 | 3.62 | 0.00 | 0.00% | 0.10 | 0 | 666 | 0.87 | -0.63 | 0.07 | -0.06 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 33.50 | 3.60 | 4.00 | 3.80 | 3.79 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.89 | -0.66 | 0.06 | -0.06 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 34.00 | 4.00 | 4.30 | 4.15 | 4.35 | +0.26 | +6.36% | 0.12 | 5 | 97 | 0.93 | -0.68 | 0.06 | -0.06 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 34.50 | 4.40 | 5.00 | 4.70 | % | 0.14 | 0 | 0 | 0.91 | -0.71 | 0.06 | -0.06 | 1/27/2026 9:58:57 AM EST | |||
| 35.00 | 4.75 | 5.90 | 5.33 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 96 | 0.88 | -0.73 | 0.06 | -0.06 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 35.50 | 5.15 | 5.40 | 5.28 | 5.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.15 | -0.75 | 0.05 | -0.05 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 36.00 | 5.30 | 6.65 | 5.98 | 6.23 | 0.00 | 0.00% | 0.17 | 0 | 47 | 1.13 | -0.77 | 0.05 | -0.05 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 36.50 | 5.65 | 7.25 | 6.45 | 6.53 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.17 | -0.79 | 0.05 | -0.05 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 37.00 | 6.10 | 7.70 | 6.90 | 6.34 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.19 | -0.81 | 0.04 | -0.05 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 37.50 | 6.50 | 8.15 | 7.33 | 6.95 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.22 | -0.82 | 0.04 | -0.05 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 38.00 | 6.95 | 8.55 | 7.75 | 7.51 | 0.00 | 0.00% | 0.20 | 0 | 34 | 1.21 | -0.84 | 0.04 | -0.04 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 39.00 | 8.15 | 9.45 | 8.80 | 9.07 | +0.60 | +7.09% | 0.23 | 1 | 5 | 1.06 | -0.86 | 0.03 | -0.04 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 40.00 | 9.05 | 9.65 | 9.35 | 9.27 | 0.00 | 0.00% | 0.23 | 0 | 643 | 1.31 | -0.88 | 0.03 | -0.04 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 41.00 | 9.85 | 11.45 | 10.65 | % | 0.26 | 0 | 0 | 1.38 | -0.90 | 0.03 | -0.03 | 1/27/2026 9:58:57 AM EST | |||
| 42.00 | 10.85 | 12.50 | 11.68 | % | 0.28 | 0 | 0 | 1.50 | -0.92 | 0.02 | -0.03 | 1/27/2026 9:58:57 AM EST | |||
| 43.00 | 11.80 | 13.45 | 12.63 | 12.40 | 0.00 | 0.00% | 0.29 | 0 | 21 | 1.57 | -0.93 | 0.02 | -0.03 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 44.00 | 12.80 | 14.45 | 13.63 | % | 0.31 | 0 | 0 | 1.60 | -0.94 | 0.02 | -0.02 | 1/27/2026 9:58:57 AM EST | |||
| 45.00 | 13.75 | 15.30 | 14.53 | 14.38 | 0.00 | 0.00% | 0.32 | 0 | 21 | 1.64 | -0.95 | 0.02 | -0.02 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 50.00 | 18.50 | 20.20 | 19.35 | 18.84 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.88 | -0.98 | 0.01 | -0.01 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 55.00 | 23.50 | 25.20 | 24.35 | % | 0.44 | 0 | 0 | 2.27 | -0.99 | 0.00 | 0.00 | 1/27/2026 9:58:57 AM EST | |||
| 60.00 | 28.50 | 30.15 | 29.33 | 28.84 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.48 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 65.00 | 33.10 | 35.15 | 34.13 | % | 0.53 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:58:57 AM EST |