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 | 3.20 | 3.40 | 3.30 | 3.30 | -7.15 | -68.43% | 0.16 | 763 | 93 | 0.96 | 0.72 | 0.06 | -0.04 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 23.00 | 1.65 | 1.67 | 1.66 | 1.69 | -5.76 | -77.32% | 0.07 | 2,779 | 78 | 0.86 | 0.51 | 0.07 | -0.04 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 24.00 | 1.27 | 1.30 | 1.29 | 1.30 | % | 0.05 | 699 | 0 | 0.86 | 0.44 | 0.07 | -0.04 | 3/20/2026 | 3/20/2026 11:58:51 AM EST | |
| 25.00 | 0.97 | 1.01 | 0.99 | 0.99 | -5.29 | -84.24% | 0.04 | 5,672 | 107 | 0.84 | 0.37 | 0.07 | -0.04 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 26.00 | 0.74 | 0.77 | 0.76 | 0.77 | -4.42 | -85.17% | 0.03 | 917 | 8 | 0.85 | 0.30 | 0.07 | -0.03 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 27.00 | 0.57 | 0.60 | 0.59 | 0.59 | -3.81 | -86.60% | 0.02 | 912 | 124 | 0.84 | 0.25 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 28.00 | 0.45 | 0.50 | 0.48 | 0.46 | -3.34 | -87.90% | 0.02 | 2,459 | 61 | 0.83 | 0.20 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 29.00 | 0.35 | 0.43 | 0.39 | 0.36 | -2.60 | -87.84% | 0.01 | 354 | 186 | 0.84 | 0.16 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 30.00 | 0.28 | 0.31 | 0.30 | 0.29 | -2.38 | -89.14% | 0.01 | 1,414 | 664 | 0.87 | 0.13 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 31.00 | 0.20 | 0.25 | 0.23 | 0.23 | -1.90 | -89.21% | 0.01 | 278 | 2,251 | 0.86 | 0.11 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 32.00 | 0.16 | 0.20 | 0.18 | 0.19 | -1.51 | -88.83% | 0.01 | 1,434 | 4,493 | 0.87 | 0.09 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 33.00 | 0.15 | 0.17 | 0.16 | 0.15 | -1.14 | -88.38% | 0.00 | 576 | 7,196 | 0.90 | 0.07 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 34.00 | 0.11 | 0.16 | 0.14 | 0.12 | -0.90 | -88.24% | 0.00 | 353 | 5,964 | 0.91 | 0.06 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 35.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.67 | -85.90% | 0.00 | 1,681 | 8,772 | 0.92 | 0.05 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 36.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.51 | -83.61% | 0.00 | 493 | 1,997 | 0.93 | 0.04 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 37.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.36 | -80.00% | 0.00 | 674 | 2,303 | 0.97 | 0.04 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 38.00 | 0.07 | 0.16 | 0.12 | 0.10 | -0.26 | -72.23% | 0.00 | 193 | 2,091 | 1.03 | 0.03 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 39.00 | 0.03 | 0.09 | 0.06 | 0.07 | -0.22 | -75.87% | 0.00 | 87 | 1,645 | 0.97 | 0.03 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 40.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.17 | -73.92% | 0.00 | 429 | 5,534 | 1.05 | 0.02 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 45.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 274 | 3,759 | 1.11 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:51 AM 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 | 1.25 | 1.29 | 1.27 | 1.26 | +1.10 | +687.50% | 0.06 | 17,558 | 3,618 | 0.93 | -0.28 | 0.06 | -0.04 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 23.00 | 2.55 | 2.69 | 2.62 | 2.64 | +2.36 | +842.86% | 0.11 | 5,565 | 2,546 | 0.85 | -0.49 | 0.07 | -0.04 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 24.00 | 3.15 | 3.35 | 3.25 | 3.22 | +2.86 | +794.45% | 0.14 | 3,516 | 942 | 0.84 | -0.56 | 0.07 | -0.04 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 25.00 | 3.75 | 4.05 | 3.90 | 4.00 | +3.47 | +654.72% | 0.16 | 359 | 1,065 | 0.84 | -0.63 | 0.07 | -0.04 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 26.00 | 4.50 | 4.85 | 4.68 | 4.70 | +4.00 | +571.43% | 0.18 | 103 | 1,791 | 0.81 | -0.70 | 0.07 | -0.03 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 27.00 | 5.35 | 5.65 | 5.50 | 5.56 | +4.59 | +473.20% | 0.20 | 282 | 2,328 | 0.84 | -0.75 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 28.00 | 6.15 | 6.60 | 6.38 | 6.39 | +5.29 | +480.91% | 0.23 | 419 | 3,623 | 0.79 | -0.80 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 29.00 | 7.15 | 7.45 | 7.30 | 7.20 | +5.76 | +400.00% | 0.25 | 278 | 1,907 | 0.82 | -0.84 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 30.00 | 8.25 | 8.35 | 8.30 | 8.28 | +6.46 | +354.95% | 0.28 | 460 | 4,562 | 0.83 | -0.87 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 31.00 | 9.20 | 9.35 | 9.28 | 9.02 | +6.68 | +285.47% | 0.30 | 116 | 1,906 | 0.81 | -0.89 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 32.00 | 10.00 | 10.30 | 10.15 | 10.15 | +7.35 | +262.50% | 0.32 | 98 | 2,335 | 0.84 | -0.91 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 33.00 | 10.90 | 11.30 | 11.10 | 10.81 | +7.29 | +207.11% | 0.34 | 12 | 1,095 | 1.14 | -0.93 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 34.00 | 11.70 | 12.25 | 11.98 | 11.50 | +7.29 | +173.16% | 0.35 | 1 | 518 | 1.20 | -0.94 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 35.00 | 12.70 | 13.25 | 12.98 | 12.78 | +7.38 | +136.67% | 0.37 | 8 | 434 | 1.21 | -0.95 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 36.00 | 13.15 | 14.25 | 13.70 | 13.80 | +7.77 | +128.86% | 0.38 | 2 | 36 | 1.48 | -0.96 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 37.00 | 14.00 | 15.40 | 14.70 | 14.54 | +8.42 | +137.59% | 0.40 | 12 | 42 | 1.66 | -0.96 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 38.00 | 15.20 | 16.40 | 15.80 | 7.44 | 0.00 | 0.00% | 0.42 | 0 | 245 | 1.71 | -0.97 | 0.01 | -0.01 | 3/18/2026 | 3/20/2026 11:58:51 AM EST |
| 39.00 | 16.05 | 17.45 | 16.75 | 16.75 | +8.33 | +98.94% | 0.43 | 2 | 76 | 1.74 | -0.97 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 40.00 | 17.65 | 18.20 | 17.93 | 17.77 | +8.18 | +85.30% | 0.45 | 54 | 2,310 | 1.46 | -0.98 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 45.00 | 22.15 | 23.20 | 22.68 | 22.45 | +7.93 | +54.62% | 0.50 | 1 | 354 | 1.91 | -0.99 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |