Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $30.79 as of 3/20/2026 12:17:18 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 | 2.35 | 2.74 | 2.55 | 2.43 | -7.80 | -76.25% | 0.13 | 353 | 6 | 1.14 | 0.60 | 0.08 | -0.05 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 21.00 | 1.74 | 2.11 | 1.93 | 2.20 | -7.04 | -76.19% | 0.09 | 230 | 1 | 1.05 | 0.52 | 0.08 | -0.05 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 22.00 | 1.48 | 1.77 | 1.63 | 1.45 | -6.86 | -82.56% | 0.07 | 656 | 3 | 1.10 | 0.45 | 0.08 | -0.05 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 23.00 | 1.12 | 1.40 | 1.26 | 1.20 | -6.32 | -84.05% | 0.05 | 1,883 | 1 | 1.07 | 0.38 | 0.08 | -0.05 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 24.00 | 0.80 | 1.05 | 0.93 | 0.93 | -5.63 | -85.83% | 0.04 | 1,249 | 6 | 1.03 | 0.32 | 0.07 | -0.05 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 25.00 | 0.65 | 0.73 | 0.69 | 0.74 | -5.38 | -87.91% | 0.03 | 1,082 | 9 | 1.04 | 0.27 | 0.06 | -0.04 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 26.00 | 0.47 | 0.64 | 0.56 | 0.51 | -4.19 | -89.15% | 0.02 | 340 | 5 | 1.04 | 0.22 | 0.06 | -0.04 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 27.00 | 0.37 | 0.54 | 0.46 | 0.44 | -5.11 | -92.08% | 0.02 | 185 | 5 | 1.06 | 0.18 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 28.00 | 0.25 | 0.36 | 0.31 | 0.33 | -3.80 | -92.01% | 0.01 | 196 | 24 | 1.02 | 0.15 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 29.00 | 0.21 | 0.35 | 0.28 | 0.25 | -2.49 | -90.88% | 0.01 | 105 | 112 | 1.07 | 0.12 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 30.00 | 0.18 | 0.22 | 0.20 | 0.22 | -2.13 | -90.64% | 0.01 | 1,103 | 276 | 1.06 | 0.10 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 31.00 | 0.03 | 0.33 | 0.18 | 0.15 | -1.67 | -91.76% | 0.01 | 279 | 256 | 1.04 | 0.08 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 32.00 | 0.10 | 0.25 | 0.18 | 0.15 | -1.25 | -89.29% | 0.01 | 387 | 886 | 1.15 | 0.06 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 33.00 | 0.10 | 0.17 | 0.14 | 0.12 | -0.88 | -88.00% | 0.00 | 171 | 272 | 1.14 | 0.05 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 34.00 | 0.07 | 0.25 | 0.16 | 0.09 | -0.68 | -88.32% | 0.00 | 224 | 212 | 1.23 | 0.04 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 35.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.37 | -80.44% | 0.00 | 586 | 954 | 1.15 | 0.03 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 36.00 | 0.04 | 0.20 | 0.12 | 0.08 | -0.30 | -78.95% | 0.00 | 91 | 458 | 1.24 | 0.03 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 37.00 | 0.04 | 0.26 | 0.15 | 0.10 | -0.20 | -66.67% | 0.00 | 133 | 2,098 | 1.31 | 0.02 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 38.00 | 0.02 | 0.15 | 0.09 | 0.15 | -0.07 | -31.82% | 0.00 | 183 | 312 | 1.26 | 0.02 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 39.00 | 0.02 | 0.21 | 0.12 | 0.10 | -0.05 | -33.34% | 0.00 | 336 | 87 | 1.35 | 0.01 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 40.00 | 0.02 | 0.12 | 0.07 | 0.04 | -0.07 | -63.64% | 0.00 | 72 | 298 | 1.31 | 0.01 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 41.00 | 0.01 | 0.21 | 0.11 | 0.02 | -0.07 | -77.78% | 0.00 | 35 | 534 | 1.39 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.04 | -44.45% | 0.00 | 6 | 140 | 1.71 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 0.14 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.64 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:57 PM EST |
| 45.00 | 0.01 | 0.14 | 0.08 | 0.04 | -0.02 | -33.34% | 0.00 | 20 | 137 | 1.47 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 50.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 196 | 1.58 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.92 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.14 | 0.07 | 0.10 | -0.04 | -28.58% | 0.00 | 10 | 10 | 2.19 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 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 | 1.75 | 2.01 | 1.88 | 1.88 | +1.78 | +1,780.00% | 0.09 | 1,901 | 239 | 1.14 | -0.40 | 0.08 | -0.05 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 21.00 | 2.15 | 2.54 | 2.35 | 2.30 | +2.20 | +2,200.00% | 0.11 | 314 | 9 | 1.14 | -0.48 | 0.08 | -0.05 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 22.00 | 2.68 | 3.00 | 2.84 | 2.90 | +2.72 | +1,511.12% | 0.13 | 540 | 126 | 1.06 | -0.55 | 0.08 | -0.05 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 23.00 | 3.30 | 3.85 | 3.58 | 3.46 | +3.23 | +1,404.35% | 0.16 | 446 | 269 | 1.07 | -0.62 | 0.08 | -0.05 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 24.00 | 3.90 | 4.65 | 4.28 | 4.25 | +3.94 | +1,270.97% | 0.18 | 149 | 368 | 1.04 | -0.68 | 0.07 | -0.05 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 25.00 | 4.90 | 5.45 | 5.18 | 5.20 | +4.83 | +1,305.41% | 0.21 | 162 | 222 | 1.11 | -0.73 | 0.06 | -0.04 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 26.00 | 5.75 | 6.15 | 5.95 | 6.01 | +5.56 | +1,235.56% | 0.23 | 101 | 176 | 1.08 | -0.78 | 0.06 | -0.04 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 27.00 | 6.55 | 7.05 | 6.80 | 6.80 | +6.00 | +750.00% | 0.25 | 104 | 200 | 1.05 | -0.82 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 28.00 | 7.45 | 8.00 | 7.73 | 7.18 | +6.29 | +706.75% | 0.28 | 252 | 593 | 0.81 | -0.85 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 29.00 | 8.40 | 8.90 | 8.65 | 8.42 | +7.25 | +619.66% | 0.30 | 160 | 1,104 | 1.34 | -0.88 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 30.00 | 9.35 | 9.85 | 9.60 | 9.43 | +7.88 | +508.39% | 0.32 | 84 | 363 | 1.38 | -0.90 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 31.00 | 10.30 | 10.95 | 10.63 | 10.65 | +8.29 | +351.28% | 0.34 | 11 | 225 | 1.54 | -0.92 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 32.00 | 10.95 | 11.90 | 11.43 | 10.21 | +7.63 | +295.74% | 0.36 | 9 | 421 | 1.58 | -0.94 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 33.00 | 11.75 | 12.90 | 12.33 | 12.33 | +8.99 | +269.17% | 0.37 | 5 | 314 | 1.65 | -0.95 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 34.00 | 12.90 | 13.95 | 13.43 | 13.08 | +8.59 | +191.32% | 0.40 | 5 | 106 | 1.76 | -0.96 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 35.00 | 14.10 | 14.85 | 14.48 | 14.21 | +9.44 | +197.91% | 0.41 | 14 | 40 | 1.74 | -0.97 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 36.00 | 14.25 | 15.85 | 15.05 | 5.45 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.80 | -0.97 | 0.01 | -0.01 | 3/18/2026 | 3/20/2026 3:59:57 PM EST |
| 37.00 | 15.90 | 16.85 | 16.38 | 6.52 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.86 | -0.98 | 0.01 | -0.01 | 3/12/2026 | 3/20/2026 3:59:57 PM EST |
| 38.00 | 16.35 | 17.80 | 17.08 | 15.80 | +8.53 | +117.34% | 0.45 | 3 | 48 | 1.87 | -0.98 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 39.00 | 17.60 | 18.85 | 18.23 | 18.05 | +9.75 | +117.47% | 0.47 | 1 | 5 | 1.98 | -0.99 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 40.00 | 18.25 | 19.85 | 19.05 | 19.39 | +11.07 | +133.06% | 0.48 | 1 | 37 | 2.03 | -0.99 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 41.00 | 19.25 | 21.05 | 20.15 | % | 0.49 | 0 | 0 | 2.27 | -0.99 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 42.00 | 20.25 | 21.85 | 21.05 | 9.85 | 0.00 | 0.00% | 0.50 | 0 | 14 | 2.14 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:57 PM EST |
| 43.00 | 21.25 | 22.85 | 22.05 | 12.65 | 0.00 | 0.00% | 0.51 | 0 | 33 | 2.19 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 45.00 | 23.25 | 25.05 | 24.15 | 13.19 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:57 PM EST |
| 50.00 | 28.25 | 30.10 | 29.18 | % | 0.58 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 55.00 | 33.25 | 35.80 | 34.53 | 24.60 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 3:59:57 PM EST |
| 60.00 | 37.60 | 41.05 | 39.33 | % | 0.66 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST |