Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $30.43 as of 2/13/2026 8:41:58 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 | 8.95 | 12.85 | 10.90 | % | 0.55 | 0 | 0 | 1.72 | 0.96 | 0.01 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 21.00 | 8.40 | 11.90 | 10.15 | % | 0.48 | 0 | 0 | 1.60 | 0.94 | 0.01 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 22.00 | 8.55 | 10.35 | 9.45 | % | 0.43 | 0 | 0 | 1.29 | 0.91 | 0.02 | -0.02 | 2/13/2026 3:59:57 PM EST | |||
| 23.00 | 7.65 | 9.10 | 8.38 | % | 0.36 | 0 | 0 | 1.09 | 0.89 | 0.02 | -0.02 | 2/13/2026 3:59:57 PM EST | |||
| 24.00 | 6.85 | 8.25 | 7.55 | % | 0.31 | 0 | 0 | 0.75 | 0.85 | 0.03 | -0.02 | 2/13/2026 3:59:57 PM EST | |||
| 25.00 | 6.05 | 8.10 | 7.08 | % | 0.28 | 0 | 0 | 0.85 | 0.82 | 0.03 | -0.02 | 2/13/2026 3:59:57 PM EST | |||
| 26.00 | 5.30 | 6.70 | 6.00 | % | 0.23 | 0 | 0 | 0.75 | 0.78 | 0.04 | -0.03 | 2/13/2026 3:59:57 PM EST | |||
| 27.00 | 3.70 | 5.90 | 4.80 | % | 0.18 | 0 | 0 | 0.91 | 0.74 | 0.04 | -0.03 | 2/13/2026 3:59:57 PM EST | |||
| 28.00 | 4.05 | 5.20 | 4.63 | % | 0.17 | 0 | 0 | 0.73 | 0.69 | 0.04 | -0.03 | 2/13/2026 3:59:57 PM EST | |||
| 29.00 | 3.70 | 4.25 | 3.98 | 4.00 | % | 0.14 | 2 | 0 | 0.71 | 0.64 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 30.00 | 3.05 | 4.05 | 3.55 | 3.55 | -0.30 | -7.80% | 0.12 | 5 | 2 | 0.73 | 0.59 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 31.00 | 2.70 | 3.15 | 2.93 | 3.10 | % | 0.09 | 9 | 0 | 0.69 | 0.54 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 32.00 | 2.19 | 2.78 | 2.49 | 2.43 | % | 0.08 | 3 | 0 | 0.68 | 0.48 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 33.00 | 1.77 | 2.30 | 2.04 | 2.10 | -0.20 | -8.70% | 0.06 | 15 | 4 | 0.66 | 0.43 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 34.00 | 1.66 | 1.96 | 1.81 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.68 | 0.38 | 0.05 | -0.03 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 35.00 | 1.13 | 1.74 | 1.44 | 1.50 | % | 0.04 | 21 | 0 | 0.66 | 0.34 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 36.00 | 1.04 | 1.42 | 1.23 | 1.40 | % | 0.03 | 2 | 0 | 0.67 | 0.29 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 37.00 | 0.83 | 1.18 | 1.01 | 1.03 | % | 0.03 | 46 | 0 | 0.66 | 0.25 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 38.00 | 0.60 | 1.03 | 0.82 | 0.87 | % | 0.02 | 55 | 0 | 0.65 | 0.22 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 39.00 | 0.37 | 1.11 | 0.74 | 0.74 | % | 0.02 | 12 | 0 | 0.67 | 0.19 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 40.00 | 0.50 | 0.78 | 0.64 | 0.71 | -0.09 | -11.25% | 0.02 | 28 | 29 | 0.68 | 0.16 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 41.00 | 0.35 | 0.85 | 0.60 | % | 0.01 | 0 | 0 | 0.70 | 0.13 | 0.03 | -0.02 | 2/13/2026 3:59:57 PM EST | |||
| 42.00 | 0.10 | 0.75 | 0.43 | 0.57 | % | 0.01 | 23 | 0 | 0.65 | 0.11 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 45.00 | 0.01 | 0.58 | 0.30 | 0.32 | % | 0.01 | 4 | 0 | 0.63 | 0.06 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 50.00 | 0.11 | 0.32 | 0.22 | % | 0.00 | 0 | 0 | 0.79 | 0.02 | 0.01 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 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 | 0.11 | 0.44 | 0.28 | 0.24 | % | 0.01 | 31 | 0 | 0.83 | -0.04 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 21.00 | 0.05 | 0.49 | 0.27 | % | 0.01 | 0 | 0 | 0.72 | -0.06 | 0.01 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 22.00 | 0.21 | 0.79 | 0.50 | 0.37 | % | 0.02 | 7 | 0 | 0.80 | -0.09 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 23.00 | 0.37 | 0.74 | 0.56 | 0.56 | +0.18 | +47.37% | 0.02 | 2 | 1 | 0.76 | -0.11 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 24.00 | 0.45 | 0.85 | 0.65 | % | 0.03 | 0 | 0 | 0.72 | -0.15 | 0.03 | -0.02 | 2/13/2026 3:59:57 PM EST | |||
| 25.00 | 0.52 | 1.42 | 0.97 | 0.91 | -0.09 | -9.00% | 0.04 | 3 | 7 | 0.74 | -0.18 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 26.00 | 0.68 | 1.62 | 1.15 | 1.06 | % | 0.04 | 30 | 0 | 0.71 | -0.22 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 27.00 | 1.19 | 2.04 | 1.62 | 1.41 | % | 0.06 | 3 | 0 | 0.75 | -0.26 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 28.00 | 1.55 | 2.04 | 1.80 | 1.75 | % | 0.06 | 1 | 0 | 0.70 | -0.31 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 29.00 | 1.90 | 2.61 | 2.26 | % | 0.08 | 0 | 0 | 0.71 | -0.36 | 0.05 | -0.03 | 2/13/2026 3:59:57 PM EST | |||
| 30.00 | 2.42 | 2.90 | 2.66 | 2.66 | % | 0.09 | 2 | 0 | 0.69 | -0.41 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 31.00 | 3.10 | 3.40 | 3.25 | 3.12 | +0.10 | +3.32% | 0.10 | 2 | 6 | 0.70 | -0.46 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 32.00 | 2.90 | 4.45 | 3.68 | 3.58 | % | 0.12 | 2 | 0 | 0.66 | -0.52 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 33.00 | 3.90 | 4.75 | 4.33 | 4.25 | % | 0.13 | 9 | 0 | 0.67 | -0.57 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 34.00 | 4.80 | 5.40 | 5.10 | 4.85 | % | 0.15 | 13 | 0 | 0.69 | -0.62 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 35.00 | 5.10 | 6.50 | 5.80 | % | 0.17 | 0 | 0 | 0.68 | -0.66 | 0.05 | -0.03 | 2/13/2026 3:59:57 PM EST | |||
| 36.00 | 5.65 | 7.15 | 6.40 | 6.30 | % | 0.18 | 1 | 0 | 0.62 | -0.71 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 37.00 | 6.80 | 7.70 | 7.25 | 7.49 | % | 0.20 | 5 | 0 | 0.64 | -0.75 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 38.00 | 7.50 | 8.55 | 8.03 | 7.92 | % | 0.21 | 1 | 0 | 0.60 | -0.78 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 39.00 | 8.40 | 9.95 | 9.18 | 8.90 | % | 0.24 | 1 | 0 | 0.95 | -0.81 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 40.00 | 9.30 | 10.55 | 9.93 | 9.75 | % | 0.25 | 1 | 0 | 0.89 | -0.84 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 41.00 | 9.85 | 11.50 | 10.68 | % | 0.26 | 0 | 0 | 0.92 | -0.87 | 0.03 | -0.02 | 2/13/2026 3:59:57 PM EST | |||
| 42.00 | 10.95 | 12.45 | 11.70 | 11.70 | % | 0.28 | 1 | 0 | 0.95 | -0.89 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 45.00 | 12.75 | 16.05 | 14.40 | 14.11 | % | 0.32 | 1 | 0 | 1.25 | -0.94 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 50.00 | 17.75 | 21.30 | 19.53 | % | 0.39 | 0 | 0 | 1.50 | -0.98 | 0.01 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 55.00 | 22.55 | 26.45 | 24.50 | 24.00 | % | 0.45 | 9 | 0 | 1.70 | -0.99 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 60.00 | 27.55 | 31.45 | 29.50 | % | 0.49 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST |