Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $30.44 as of 1/7/2026 6:20:00 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 | 8.50 | 11.75 | 10.13 | % | 0.51 | 0 | 0 | 1.89 | 0.96 | 0.01 | -0.01 | 1/7/2026 3:59:59 PM EST | |||
| 21.00 | 8.20 | 10.80 | 9.50 | % | 0.45 | 0 | 0 | 1.78 | 0.94 | 0.01 | -0.02 | 1/7/2026 3:59:59 PM EST | |||
| 22.00 | 6.65 | 9.95 | 8.30 | % | 0.38 | 0 | 0 | 1.62 | 0.92 | 0.02 | -0.02 | 1/7/2026 3:59:59 PM EST | |||
| 23.00 | 5.85 | 9.65 | 7.75 | % | 0.34 | 0 | 0 | 1.57 | 0.89 | 0.02 | -0.03 | 1/7/2026 3:59:59 PM EST | |||
| 24.00 | 5.85 | 8.05 | 6.95 | % | 0.29 | 0 | 0 | 1.22 | 0.86 | 0.03 | -0.03 | 1/7/2026 3:59:59 PM EST | |||
| 25.00 | 4.15 | 7.45 | 5.80 | 5.78 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.23 | 0.82 | 0.04 | -0.03 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 26.00 | 3.65 | 6.90 | 5.28 | % | 0.20 | 0 | 0 | 1.25 | 0.78 | 0.04 | -0.04 | 1/7/2026 3:59:59 PM EST | |||
| 27.00 | 3.00 | 6.10 | 4.55 | 4.50 | -0.40 | -8.17% | 0.17 | 20 | 8 | 1.17 | 0.73 | 0.05 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 28.00 | 3.60 | 4.35 | 3.98 | 4.97 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.72 | 0.68 | 0.05 | -0.04 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 29.00 | 2.65 | 3.90 | 3.28 | 3.50 | -0.05 | -1.41% | 0.11 | 77 | 89 | 0.68 | 0.62 | 0.05 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 30.00 | 2.95 | 3.60 | 3.28 | 3.02 | -0.32 | -9.59% | 0.11 | 210 | 199 | 0.82 | 0.57 | 0.05 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 31.00 | 2.50 | 2.65 | 2.58 | 2.65 | -0.05 | -1.86% | 0.08 | 10 | 192 | 0.75 | 0.51 | 0.06 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 32.00 | 2.10 | 2.58 | 2.34 | 2.21 | -0.21 | -8.68% | 0.07 | 450 | 4,646 | 0.79 | 0.46 | 0.06 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 33.00 | 1.81 | 2.06 | 1.94 | 1.90 | -0.06 | -3.07% | 0.06 | 17 | 76 | 0.77 | 0.41 | 0.05 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 34.00 | 0.78 | 1.70 | 1.24 | 1.60 | -0.15 | -8.58% | 0.04 | 10 | 87 | 0.66 | 0.36 | 0.05 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 35.00 | 1.02 | 1.53 | 1.28 | 1.29 | -0.09 | -6.53% | 0.04 | 88 | 130 | 0.73 | 0.32 | 0.05 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 36.00 | 1.07 | 1.49 | 1.28 | 1.11 | -0.09 | -7.50% | 0.04 | 54 | 33 | 0.81 | 0.28 | 0.05 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 37.00 | 0.70 | 1.18 | 0.94 | 0.94 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.76 | 0.25 | 0.04 | -0.03 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 38.00 | 0.69 | 0.88 | 0.79 | 0.83 | +0.11 | +15.28% | 0.02 | 18 | 2,033 | 0.76 | 0.22 | 0.04 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 39.00 | 0.06 | 1.01 | 0.54 | 0.73 | +0.06 | +8.96% | 0.01 | 3 | 9 | 0.66 | 0.20 | 0.04 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 40.00 | 0.52 | 0.65 | 0.59 | 0.64 | -0.03 | -4.48% | 0.01 | 19 | 134 | 0.78 | 0.17 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 45.00 | 0.25 | 0.35 | 0.30 | 0.34 | -0.13 | -27.66% | 0.01 | 4 | 143 | 0.84 | 0.09 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.92 | 0.04 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.37 | 0.01 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 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 | 0.00 | 0.25 | 0.13 | 0.24 | +0.02 | +9.10% | 0.01 | 1 | 21 | 0.93 | -0.04 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 21.00 | 0.05 | 0.40 | 0.23 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.78 | -0.06 | 0.01 | -0.02 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 22.00 | 0.13 | 0.57 | 0.35 | 0.39 | +0.01 | +2.64% | 0.02 | 1 | 26 | 0.80 | -0.08 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 23.00 | 0.12 | 0.61 | 0.37 | 0.42 | -0.04 | -8.70% | 0.02 | 15 | 31 | 0.72 | -0.11 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 24.00 | 0.12 | 2.05 | 1.09 | 0.58 | -0.23 | -28.40% | 0.05 | 5 | 12 | 0.91 | -0.14 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 25.00 | 0.75 | 0.99 | 0.87 | 0.87 | -0.10 | -10.31% | 0.03 | 21 | 119 | 0.79 | -0.18 | 0.04 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 26.00 | 0.52 | 1.45 | 0.99 | 0.97 | -0.07 | -6.74% | 0.04 | 28 | 37 | 0.72 | -0.22 | 0.04 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 27.00 | 0.83 | 1.64 | 1.24 | 1.53 | -0.12 | -7.28% | 0.05 | 3 | 30 | 0.71 | -0.27 | 0.05 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 28.00 | 1.15 | 2.05 | 1.60 | 1.92 | -0.12 | -5.89% | 0.06 | 9 | 46 | 0.71 | -0.32 | 0.05 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 29.00 | 1.95 | 2.44 | 2.20 | 2.26 | -0.24 | -9.60% | 0.08 | 14 | 39 | 0.75 | -0.38 | 0.05 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 30.00 | 2.56 | 2.94 | 2.75 | 2.80 | +0.07 | +2.57% | 0.09 | 10 | 76 | 0.77 | -0.43 | 0.05 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 31.00 | 2.27 | 3.65 | 2.96 | 3.12 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.68 | -0.49 | 0.06 | -0.04 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 32.00 | 3.30 | 4.25 | 3.78 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.73 | -0.54 | 0.06 | -0.04 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 33.00 | 3.45 | 5.90 | 4.68 | 4.02 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.78 | -0.59 | 0.05 | -0.04 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 34.00 | 4.80 | 5.60 | 5.20 | % | 0.15 | 0 | 0 | 0.74 | -0.64 | 0.05 | -0.04 | 1/7/2026 3:59:59 PM EST | |||
| 35.00 | 4.50 | 7.30 | 5.90 | 5.66 | +0.49 | +9.48% | 0.17 | 3 | 2 | 1.36 | -0.68 | 0.05 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 36.00 | 4.90 | 8.55 | 6.73 | 6.82 | +0.20 | +3.03% | 0.19 | 5 | 11 | 1.28 | -0.72 | 0.05 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 37.00 | 6.00 | 9.40 | 7.70 | % | 0.21 | 0 | 0 | 1.31 | -0.75 | 0.04 | -0.03 | 1/7/2026 3:59:59 PM EST | |||
| 38.00 | 7.50 | 9.00 | 8.25 | 9.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.96 | -0.78 | 0.04 | -0.03 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 39.00 | 7.65 | 11.40 | 9.53 | % | 0.24 | 0 | 0 | 1.43 | -0.80 | 0.04 | -0.03 | 1/7/2026 3:59:59 PM EST | |||
| 40.00 | 8.45 | 12.35 | 10.40 | 10.13 | -0.82 | -7.49% | 0.26 | 5 | 15 | 1.48 | -0.83 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 45.00 | 13.15 | 15.40 | 14.28 | % | 0.32 | 0 | 0 | 1.08 | -0.91 | 0.02 | -0.02 | 1/7/2026 3:59:59 PM EST | |||
| 50.00 | 18.05 | 21.95 | 20.00 | % | 0.40 | 0 | 0 | 1.84 | -0.96 | 0.01 | -0.01 | 1/7/2026 3:59:59 PM EST | |||
| 55.00 | 23.00 | 26.85 | 24.93 | % | 0.45 | 0 | 0 | 2.00 | -0.99 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST |