Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $32.06 as of 2/20/2026 7:01:55 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 | 10.75 | 13.70 | 12.23 | % | 0.61 | 0 | 0 | 1.33 | 0.94 | 0.01 | -0.01 | 2/20/2026 4:00:15 PM EST | |||
| 23.00 | 8.75 | 11.10 | 9.93 | 10.50 | % | 0.43 | 1 | 0 | 1.17 | 0.90 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:15 PM EST | |
| 24.00 | 7.55 | 9.95 | 8.75 | % | 0.36 | 0 | 0 | 1.03 | 0.88 | 0.02 | -0.02 | 2/20/2026 4:00:15 PM EST | |||
| 25.00 | 7.85 | 8.60 | 8.23 | 8.10 | % | 0.33 | 13 | 0 | 0.68 | 0.86 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:15 PM EST | |
| 26.00 | 5.90 | 9.10 | 7.50 | % | 0.29 | 0 | 0 | 1.16 | 0.83 | 0.03 | -0.02 | 2/20/2026 4:00:15 PM EST | |||
| 27.00 | 6.35 | 7.40 | 6.88 | 5.99 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.73 | 0.80 | 0.03 | -0.02 | 2/19/2026 | 2/20/2026 4:00:15 PM EST |
| 28.00 | 5.55 | 6.25 | 5.90 | 5.85 | +0.50 | +9.35% | 0.21 | 9 | 8 | 0.66 | 0.76 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 29.00 | 5.05 | 5.65 | 5.35 | 5.56 | -0.19 | -3.31% | 0.18 | 295 | 294 | 0.68 | 0.72 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 30.00 | 4.40 | 4.90 | 4.65 | 4.50 | +0.30 | +7.15% | 0.15 | 7 | 6 | 0.66 | 0.67 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 31.00 | 3.95 | 4.30 | 4.13 | 4.23 | +0.58 | +15.89% | 0.13 | 2 | 38 | 0.67 | 0.63 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 32.00 | 3.60 | 3.90 | 3.75 | 3.70 | +0.32 | +9.47% | 0.12 | 174 | 74 | 0.69 | 0.58 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 33.00 | 3.15 | 3.35 | 3.25 | 3.00 | -0.24 | -7.41% | 0.10 | 345 | 18 | 0.68 | 0.53 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 34.00 | 2.65 | 2.89 | 2.77 | 2.69 | -0.11 | -3.93% | 0.08 | 57 | 18 | 0.66 | 0.49 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 35.00 | 2.32 | 2.51 | 2.42 | 2.42 | -0.01 | -0.42% | 0.07 | 160 | 61 | 0.67 | 0.45 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 36.00 | 1.81 | 2.27 | 2.04 | 2.18 | % | 0.06 | 26 | 0 | 0.65 | 0.41 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST | |
| 37.00 | 1.57 | 1.91 | 1.74 | 1.83 | 0.00 | 0.00% | 0.05 | 63 | 9 | 0.65 | 0.38 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 38.00 | 1.21 | 1.67 | 1.44 | 1.44 | -0.07 | -4.64% | 0.04 | 88 | 116 | 0.64 | 0.35 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 39.00 | 1.16 | 1.50 | 1.33 | 1.26 | +0.29 | +29.90% | 0.03 | 134 | 77 | 0.66 | 0.32 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 40.00 | 1.06 | 1.21 | 1.14 | 1.13 | % | 0.03 | 133 | 0 | 0.66 | 0.30 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST | |
| 45.00 | 0.49 | 0.58 | 0.54 | 0.54 | % | 0.01 | 491 | 0 | 0.68 | 0.21 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 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 | 0.14 | 0.35 | 0.25 | 0.35 | % | 0.01 | 1 | 0 | 0.83 | -0.06 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:15 PM EST | |
| 23.00 | 0.47 | 0.58 | 0.53 | 0.45 | -0.23 | -33.83% | 0.02 | 63 | 10 | 0.77 | -0.10 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 24.00 | 0.45 | 0.86 | 0.66 | % | 0.03 | 0 | 0 | 0.76 | -0.12 | 0.02 | -0.02 | 2/20/2026 4:00:15 PM EST | |||
| 25.00 | 0.78 | 0.90 | 0.84 | 0.82 | % | 0.03 | 25 | 0 | 0.75 | -0.14 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:15 PM EST | |
| 26.00 | 0.92 | 1.10 | 1.01 | 1.00 | % | 0.04 | 6 | 0 | 0.73 | -0.17 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 4:00:15 PM EST | |
| 27.00 | 1.20 | 1.40 | 1.30 | 1.27 | -0.25 | -16.45% | 0.05 | 60 | 55 | 0.73 | -0.20 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 28.00 | 1.42 | 1.75 | 1.59 | 1.58 | +0.02 | +1.29% | 0.06 | 3 | 6 | 0.72 | -0.24 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 29.00 | 1.79 | 2.16 | 1.98 | 1.95 | % | 0.07 | 2 | 0 | 0.73 | -0.28 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST | |
| 30.00 | 2.06 | 2.42 | 2.24 | 2.11 | % | 0.07 | 32 | 0 | 0.69 | -0.33 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST | |
| 31.00 | 2.42 | 2.89 | 2.66 | 2.85 | % | 0.09 | 15 | 0 | 0.68 | -0.37 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST | |
| 32.00 | 3.00 | 3.20 | 3.10 | 3.15 | -0.45 | -12.50% | 0.10 | 40 | 13 | 0.67 | -0.42 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 33.00 | 3.15 | 3.70 | 3.43 | 3.80 | % | 0.10 | 3 | 0 | 0.63 | -0.47 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST | |
| 34.00 | 4.10 | 4.30 | 4.20 | 4.15 | -0.70 | -14.44% | 0.12 | 10 | 1 | 0.67 | -0.51 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 35.00 | 4.50 | 4.90 | 4.70 | 6.85 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.64 | -0.55 | 0.05 | -0.03 | 2/19/2026 | 2/20/2026 4:00:15 PM EST |
| 36.00 | 5.35 | 5.60 | 5.48 | % | 0.15 | 0 | 0 | 0.66 | -0.59 | 0.04 | -0.03 | 2/20/2026 4:00:15 PM EST | |||
| 37.00 | 5.50 | 6.30 | 5.90 | 6.15 | -0.70 | -10.22% | 0.16 | 13 | 1 | 0.59 | -0.62 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 38.00 | 6.80 | 7.45 | 7.13 | % | 0.19 | 0 | 0 | 0.70 | -0.65 | 0.04 | -0.03 | 2/20/2026 4:00:15 PM EST | |||
| 39.00 | 7.60 | 8.15 | 7.88 | 8.10 | -0.32 | -3.80% | 0.20 | 1 | 10 | 0.69 | -0.68 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 40.00 | 8.10 | 9.30 | 8.70 | 8.98 | % | 0.22 | 36 | 0 | 0.69 | -0.70 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST | |
| 45.00 | 12.65 | 13.45 | 13.05 | 13.18 | % | 0.29 | 1 | 0 | 0.84 | -0.79 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |