Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $30.76 as of 2/24/2026 7:10:21 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 | 9.95 | 12.85 | 11.40 | 11.52 | % | 0.57 | 1 | 0 | 1.74 | 0.97 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:22 PM EST | |
| 21.00 | 9.10 | 11.90 | 10.50 | % | 0.50 | 0 | 0 | 1.63 | 0.96 | 0.01 | -0.01 | 2/24/2026 4:00:22 PM EST | |||
| 22.00 | 8.25 | 10.90 | 9.58 | % | 0.44 | 0 | 0 | 1.50 | 0.94 | 0.02 | -0.02 | 2/24/2026 4:00:22 PM EST | |||
| 23.00 | 7.65 | 9.30 | 8.48 | % | 0.37 | 0 | 0 | 1.12 | 0.91 | 0.02 | -0.02 | 2/24/2026 4:00:22 PM EST | |||
| 24.00 | 6.80 | 8.45 | 7.63 | % | 0.32 | 0 | 0 | 1.08 | 0.88 | 0.03 | -0.03 | 2/24/2026 4:00:22 PM EST | |||
| 25.00 | 6.05 | 7.60 | 6.83 | 6.40 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.02 | 0.85 | 0.03 | -0.03 | 2/18/2026 | 2/24/2026 4:00:22 PM EST |
| 26.00 | 5.30 | 6.85 | 6.08 | 5.37 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.00 | 0.81 | 0.04 | -0.03 | 2/18/2026 | 2/24/2026 4:00:22 PM EST |
| 27.00 | 4.60 | 5.95 | 5.28 | 6.63 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.67 | 0.77 | 0.04 | -0.03 | 2/20/2026 | 2/24/2026 4:00:22 PM EST |
| 28.00 | 4.50 | 5.95 | 5.23 | 4.71 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.88 | 0.72 | 0.05 | -0.04 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 29.00 | 2.70 | 5.35 | 4.03 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 140 | 0.69 | 0.67 | 0.05 | -0.04 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 30.00 | 3.10 | 3.90 | 3.50 | 3.40 | -0.40 | -10.53% | 0.12 | 2 | 167 | 0.72 | 0.62 | 0.05 | -0.04 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 31.00 | 2.70 | 3.15 | 2.93 | 3.17 | +0.42 | +15.28% | 0.09 | 95 | 55 | 0.70 | 0.57 | 0.06 | -0.04 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 32.00 | 2.30 | 2.69 | 2.50 | 2.35 | -0.03 | -1.27% | 0.08 | 8 | 49 | 0.70 | 0.51 | 0.06 | -0.04 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 33.00 | 1.82 | 2.29 | 2.06 | 2.02 | +0.07 | +3.59% | 0.06 | 702 | 111 | 0.69 | 0.45 | 0.06 | -0.04 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 34.00 | 1.55 | 1.83 | 1.69 | 1.63 | +0.03 | +1.88% | 0.05 | 4 | 257 | 0.68 | 0.39 | 0.06 | -0.04 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 35.00 | 1.26 | 1.69 | 1.48 | 1.50 | +0.10 | +7.15% | 0.04 | 70 | 312 | 0.70 | 0.34 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 36.00 | 1.06 | 1.35 | 1.21 | 1.12 | -0.06 | -5.09% | 0.03 | 26 | 171 | 0.70 | 0.29 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 37.00 | 0.80 | 1.01 | 0.91 | 0.94 | +0.01 | +1.08% | 0.02 | 16 | 258 | 0.67 | 0.24 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 38.00 | 0.64 | 0.91 | 0.78 | 0.80 | -0.02 | -2.44% | 0.02 | 90 | 222 | 0.68 | 0.20 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 39.00 | 0.55 | 0.66 | 0.61 | 0.61 | -0.02 | -3.18% | 0.02 | 6 | 197 | 0.68 | 0.17 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 40.00 | 0.40 | 0.56 | 0.48 | 0.52 | -0.01 | -1.89% | 0.01 | 33 | 302 | 0.67 | 0.14 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 41.00 | 0.34 | 0.69 | 0.52 | 0.43 | +0.04 | +10.26% | 0.01 | 1 | 34 | 0.73 | 0.11 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 42.00 | 0.21 | 0.39 | 0.30 | 0.21 | -0.18 | -46.16% | 0.01 | 5 | 469 | 0.67 | 0.10 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.78 | 0.05 | 0.02 | -0.01 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 50.00 | 0.00 | 0.19 | 0.10 | 0.12 | +0.01 | +9.10% | 0.00 | 2 | 41 | 0.86 | 0.02 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 55.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.01 | 0.01 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 60.00 | 0.00 | 0.38 | 0.19 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.26 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:22 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 | 0.64 | 0.32 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.26 | -0.03 | 0.01 | -0.01 | 2/20/2026 | 2/24/2026 4:00:22 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.21 | -0.04 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.03 | -0.06 | 0.02 | -0.02 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 23.00 | 0.28 | 0.48 | 0.38 | 0.39 | -0.17 | -30.36% | 0.02 | 6 | 162 | 0.81 | -0.09 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 24.00 | 0.41 | 0.69 | 0.55 | 0.45 | -0.10 | -18.19% | 0.02 | 3 | 41 | 0.81 | -0.12 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 25.00 | 0.55 | 0.88 | 0.72 | 0.71 | -0.04 | -5.34% | 0.03 | 6 | 201 | 0.79 | -0.15 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 26.00 | 0.73 | 1.00 | 0.87 | 0.87 | -0.05 | -5.44% | 0.03 | 31 | 100 | 0.76 | -0.19 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 27.00 | 0.95 | 1.28 | 1.12 | 1.14 | -0.06 | -5.00% | 0.04 | 4 | 70 | 0.75 | -0.23 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 28.00 | 1.25 | 1.63 | 1.44 | 1.38 | -0.09 | -6.13% | 0.05 | 5 | 67 | 0.75 | -0.28 | 0.05 | -0.04 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 29.00 | 1.44 | 1.99 | 1.72 | 1.86 | -0.09 | -4.62% | 0.06 | 2 | 72 | 0.72 | -0.33 | 0.05 | -0.04 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 30.00 | 1.90 | 2.31 | 2.11 | 2.09 | -0.27 | -11.45% | 0.07 | 10 | 53 | 0.70 | -0.38 | 0.05 | -0.04 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 31.00 | 2.22 | 2.76 | 2.49 | 2.72 | -0.19 | -6.53% | 0.08 | 4 | 113 | 0.67 | -0.43 | 0.06 | -0.04 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 32.00 | 2.99 | 3.55 | 3.27 | 2.89 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.73 | -0.49 | 0.06 | -0.04 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 33.00 | 3.45 | 4.10 | 3.78 | 3.92 | -0.20 | -4.86% | 0.11 | 1 | 259 | 0.71 | -0.55 | 0.06 | -0.04 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 34.00 | 3.60 | 5.20 | 4.40 | 4.63 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.69 | -0.61 | 0.06 | -0.04 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 35.00 | 4.75 | 5.35 | 5.05 | 5.12 | +0.38 | +8.02% | 0.14 | 2 | 55 | 0.68 | -0.66 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 36.00 | 4.35 | 7.15 | 5.75 | 5.89 | -0.07 | -1.18% | 0.16 | 1 | 7 | 1.05 | -0.71 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 37.00 | 6.40 | 7.35 | 6.88 | 6.87 | -0.62 | -8.28% | 0.19 | 1 | 5 | 0.76 | -0.76 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 38.00 | 7.00 | 7.80 | 7.40 | 7.47 | -0.45 | -5.69% | 0.19 | 4 | 1 | 0.65 | -0.80 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 39.00 | 7.75 | 9.35 | 8.55 | 7.95 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.03 | -0.83 | 0.04 | -0.02 | 2/20/2026 | 2/24/2026 4:00:22 PM EST |
| 40.00 | 8.65 | 10.05 | 9.35 | 8.69 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.99 | -0.86 | 0.03 | -0.02 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 41.00 | 9.55 | 11.20 | 10.38 | 10.75 | 0.00 | 0.00% | 0.25 | 0 | 17 | 1.09 | -0.89 | 0.03 | -0.02 | 2/18/2026 | 2/24/2026 4:00:22 PM EST |
| 42.00 | 10.10 | 12.40 | 11.25 | 10.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.21 | -0.90 | 0.03 | -0.02 | 2/17/2026 | 2/24/2026 4:00:22 PM EST |
| 45.00 | 12.65 | 15.35 | 14.00 | 16.05 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.34 | -0.95 | 0.02 | -0.01 | 2/18/2026 | 2/24/2026 4:00:22 PM EST |
| 50.00 | 17.55 | 20.25 | 18.90 | 20.24 | 0.00 | 0.00% | 0.38 | 0 | 9 | 1.51 | -0.98 | 0.01 | 0.00 | 2/18/2026 | 2/24/2026 4:00:22 PM EST |
| 55.00 | 22.55 | 25.25 | 23.90 | 24.00 | 0.00 | 0.00% | 0.43 | 0 | 9 | 1.69 | -0.99 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:22 PM EST |
| 60.00 | 27.55 | 30.25 | 28.90 | % | 0.48 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST |