Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $30.16 as of 1/9/2026 8:31:55 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 | 8.80 | 12.70 | 10.75 | 10.20 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.75 | 0.93 | 0.01 | -0.02 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 21.00 | 7.90 | 11.80 | 9.85 | % | 0.47 | 0 | 0 | 1.66 | 0.91 | 0.02 | -0.02 | 1/9/2026 4:00:03 PM EST | |||
| 22.00 | 7.00 | 10.95 | 8.98 | % | 0.41 | 0 | 0 | 1.57 | 0.89 | 0.02 | -0.02 | 1/9/2026 4:00:03 PM EST | |||
| 23.00 | 6.50 | 9.95 | 8.23 | % | 0.36 | 0 | 0 | 1.45 | 0.86 | 0.02 | -0.03 | 1/9/2026 4:00:03 PM EST | |||
| 24.00 | 5.45 | 9.20 | 7.33 | % | 0.31 | 0 | 0 | 1.40 | 0.83 | 0.03 | -0.03 | 1/9/2026 4:00:03 PM EST | |||
| 25.00 | 4.70 | 8.60 | 6.65 | 6.17 | +0.09 | +1.48% | 0.27 | 5 | 10 | 1.39 | 0.79 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 26.00 | 4.35 | 7.60 | 5.98 | % | 0.23 | 0 | 0 | 1.26 | 0.75 | 0.04 | -0.03 | 1/9/2026 4:00:03 PM EST | |||
| 27.00 | 4.00 | 6.10 | 5.05 | % | 0.19 | 0 | 0 | 1.16 | 0.71 | 0.04 | -0.03 | 1/9/2026 4:00:03 PM EST | |||
| 28.00 | 3.15 | 5.60 | 4.38 | % | 0.16 | 0 | 0 | 0.69 | 0.67 | 0.04 | -0.04 | 1/9/2026 4:00:03 PM EST | |||
| 29.00 | 3.10 | 4.95 | 4.03 | % | 0.14 | 0 | 0 | 0.76 | 0.62 | 0.04 | -0.04 | 1/9/2026 4:00:03 PM EST | |||
| 30.00 | 3.30 | 4.20 | 3.75 | 3.50 | +0.23 | +7.04% | 0.12 | 45 | 173 | 0.80 | 0.58 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 31.00 | 2.90 | 4.50 | 3.70 | 3.40 | % | 0.12 | 1 | 0 | 0.89 | 0.53 | 0.05 | -0.04 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 32.00 | 2.24 | 2.96 | 2.60 | 3.20 | +0.65 | +25.49% | 0.08 | 58 | 2 | 0.73 | 0.49 | 0.05 | -0.04 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 33.00 | 1.54 | 2.68 | 2.11 | % | 0.06 | 0 | 0 | 0.70 | 0.44 | 0.05 | -0.04 | 1/9/2026 4:00:03 PM EST | |||
| 34.00 | 1.12 | 2.90 | 2.01 | % | 0.06 | 0 | 0 | 0.74 | 0.40 | 0.05 | -0.04 | 1/9/2026 4:00:03 PM EST | |||
| 35.00 | 1.39 | 1.96 | 1.68 | 1.84 | +0.37 | +25.17% | 0.05 | 87 | 2 | 0.73 | 0.36 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 36.00 | 1.18 | 2.41 | 1.80 | 1.58 | % | 0.05 | 8 | 0 | 0.82 | 0.32 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 37.00 | 0.99 | 1.83 | 1.41 | 1.37 | % | 0.04 | 3 | 0 | 0.78 | 0.28 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 38.00 | 0.90 | 1.42 | 1.16 | % | 0.03 | 0 | 0 | 0.76 | 0.25 | 0.04 | -0.03 | 1/9/2026 4:00:03 PM EST | |||
| 39.00 | 0.49 | 1.17 | 0.83 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.71 | 0.22 | 0.04 | -0.03 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 40.00 | 0.47 | 1.10 | 0.79 | 1.04 | +0.18 | +20.93% | 0.02 | 120 | 54 | 0.73 | 0.19 | 0.03 | -0.02 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 45.00 | 0.25 | 0.60 | 0.43 | 0.55 | % | 0.01 | 116 | 0 | 0.77 | 0.09 | 0.02 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 50.00 | 0.13 | 1.12 | 0.63 | % | 0.01 | 0 | 0 | 0.97 | 0.04 | 0.01 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.21 | 1.11 | % | 0.02 | 0 | 0 | 1.69 | 0.02 | 0.01 | 0.00 | 1/9/2026 4:00:03 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 | 0.17 | 0.45 | 0.31 | 0.34 | % | 0.02 | 22 | 0 | 0.84 | -0.07 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 21.00 | 0.00 | 0.83 | 0.42 | % | 0.02 | 0 | 0 | 1.04 | -0.09 | 0.02 | -0.02 | 1/9/2026 4:00:03 PM EST | |||
| 22.00 | 0.38 | 0.91 | 0.65 | 0.63 | % | 0.03 | 1 | 0 | 0.85 | -0.11 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 23.00 | 0.56 | 1.10 | 0.83 | % | 0.04 | 0 | 0 | 0.85 | -0.14 | 0.02 | -0.03 | 1/9/2026 4:00:03 PM EST | |||
| 24.00 | 0.46 | 1.45 | 0.96 | % | 0.04 | 0 | 0 | 0.80 | -0.17 | 0.03 | -0.03 | 1/9/2026 4:00:03 PM EST | |||
| 25.00 | 0.95 | 1.43 | 1.19 | 1.20 | % | 0.05 | 3 | 0 | 0.79 | -0.21 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 26.00 | 1.23 | 1.76 | 1.50 | 1.52 | -0.24 | -13.64% | 0.06 | 52 | 7 | 0.79 | -0.25 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 27.00 | 1.51 | 2.39 | 1.95 | 1.69 | % | 0.07 | 6 | 0 | 0.82 | -0.29 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 28.00 | 1.88 | 2.59 | 2.24 | 2.21 | % | 0.08 | 2 | 0 | 0.78 | -0.33 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 29.00 | 2.10 | 3.55 | 2.83 | 2.73 | % | 0.10 | 1 | 0 | 0.81 | -0.38 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 30.00 | 2.17 | 3.50 | 2.84 | 3.17 | -0.38 | -10.71% | 0.09 | 1 | 1 | 0.70 | -0.42 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 31.00 | 1.82 | 4.90 | 3.36 | 3.65 | % | 0.11 | 1 | 0 | 0.69 | -0.47 | 0.05 | -0.04 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 32.00 | 3.65 | 5.15 | 4.40 | % | 0.14 | 0 | 0 | 0.79 | -0.51 | 0.05 | -0.04 | 1/9/2026 4:00:03 PM EST | |||
| 33.00 | 4.55 | 6.30 | 5.43 | 5.43 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.88 | -0.56 | 0.05 | -0.04 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 34.00 | 4.75 | 6.65 | 5.70 | % | 0.17 | 0 | 0 | 0.78 | -0.60 | 0.05 | -0.04 | 1/9/2026 4:00:03 PM EST | |||
| 35.00 | 5.70 | 7.15 | 6.43 | % | 0.18 | 0 | 0 | 0.76 | -0.64 | 0.04 | -0.03 | 1/9/2026 4:00:03 PM EST | |||
| 36.00 | 5.40 | 9.10 | 7.25 | 6.65 | % | 0.20 | 1 | 0 | 1.24 | -0.68 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 37.00 | 6.95 | 9.15 | 8.05 | % | 0.22 | 0 | 0 | 1.23 | -0.72 | 0.04 | -0.03 | 1/9/2026 4:00:03 PM EST | |||
| 38.00 | 6.80 | 10.70 | 8.75 | % | 0.23 | 0 | 0 | 1.27 | -0.75 | 0.04 | -0.03 | 1/9/2026 4:00:03 PM EST | |||
| 39.00 | 7.85 | 11.25 | 9.55 | % | 0.24 | 0 | 0 | 1.22 | -0.78 | 0.04 | -0.03 | 1/9/2026 4:00:03 PM EST | |||
| 40.00 | 8.55 | 12.45 | 10.50 | % | 0.26 | 0 | 0 | 1.32 | -0.81 | 0.03 | -0.02 | 1/9/2026 4:00:03 PM EST | |||
| 45.00 | 13.10 | 17.10 | 15.10 | % | 0.34 | 0 | 0 | 1.46 | -0.91 | 0.02 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 50.00 | 17.90 | 21.80 | 19.85 | % | 0.40 | 0 | 0 | 1.57 | -0.96 | 0.01 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 55.00 | 22.80 | 26.75 | 24.78 | % | 0.45 | 0 | 0 | 1.71 | -0.98 | 0.01 | 0.00 | 1/9/2026 4:00:03 PM EST |