Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $31.31 as of 3/9/2026 9:16:53 AM 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 | 9.55 | 12.75 | 11.15 | % | 0.56 | 0 | 0 | 1.59 | 0.94 | 0.01 | -0.02 | 3/9/2026 1:59:06 PM EST | |||
| 22.00 | 7.75 | 10.95 | 9.35 | % | 0.42 | 0 | 0 | 1.42 | 0.90 | 0.02 | -0.02 | 3/9/2026 1:59:06 PM EST | |||
| 23.00 | 6.90 | 9.95 | 8.43 | % | 0.37 | 0 | 0 | 1.31 | 0.87 | 0.02 | -0.03 | 3/9/2026 1:59:06 PM EST | |||
| 24.00 | 6.05 | 9.05 | 7.55 | % | 0.31 | 0 | 0 | 1.22 | 0.85 | 0.03 | -0.03 | 3/9/2026 1:59:06 PM EST | |||
| 25.00 | 5.25 | 8.05 | 6.65 | 7.10 | % | 0.27 | 3 | 0 | 1.13 | 0.81 | 0.03 | -0.03 | 3/9/2026 | 3/9/2026 1:59:06 PM EST | |
| 26.00 | 4.45 | 7.50 | 5.98 | % | 0.23 | 0 | 0 | 1.13 | 0.78 | 0.03 | -0.03 | 3/9/2026 1:59:06 PM EST | |||
| 27.00 | 5.10 | 6.30 | 5.70 | % | 0.21 | 0 | 0 | 1.10 | 0.74 | 0.04 | -0.03 | 3/9/2026 1:59:06 PM EST | |||
| 28.00 | 4.85 | 5.30 | 5.08 | 4.40 | -1.32 | -23.08% | 0.18 | 1 | 11 | 0.75 | 0.70 | 0.04 | -0.04 | 3/9/2026 | 3/9/2026 1:59:06 PM EST |
| 29.00 | 4.25 | 4.70 | 4.48 | % | 0.15 | 0 | 0 | 0.76 | 0.66 | 0.04 | -0.04 | 3/9/2026 1:59:06 PM EST | |||
| 30.00 | 3.55 | 4.15 | 3.85 | 3.60 | % | 0.13 | 6 | 0 | 0.73 | 0.61 | 0.05 | -0.04 | 3/9/2026 | 3/9/2026 1:59:06 PM EST | |
| 31.00 | 3.05 | 3.65 | 3.35 | 3.55 | 0.00 | 0.00% | 0.11 | 0 | 47 | 0.73 | 0.56 | 0.05 | -0.04 | 3/6/2026 | 3/9/2026 1:59:06 PM EST |
| 32.00 | 2.75 | 3.15 | 2.95 | 3.13 | -0.07 | -2.19% | 0.09 | 10 | 35 | 0.72 | 0.51 | 0.05 | -0.04 | 3/9/2026 | 3/9/2026 1:59:06 PM EST |
| 33.00 | 2.24 | 2.78 | 2.51 | 2.40 | -0.40 | -14.29% | 0.08 | 25 | 105 | 0.73 | 0.46 | 0.05 | -0.04 | 3/9/2026 | 3/9/2026 1:59:06 PM EST |
| 34.00 | 1.86 | 2.41 | 2.14 | 2.51 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.72 | 0.41 | 0.05 | -0.04 | 3/5/2026 | 3/9/2026 1:59:06 PM EST |
| 35.00 | 1.54 | 2.08 | 1.81 | 1.81 | -0.72 | -28.46% | 0.05 | 1 | 1 | 0.73 | 0.37 | 0.05 | -0.03 | 3/9/2026 | 3/9/2026 1:59:06 PM EST |
| 36.00 | 1.30 | 1.67 | 1.49 | 1.48 | -0.22 | -12.95% | 0.04 | 24 | 2 | 0.71 | 0.33 | 0.05 | -0.03 | 3/9/2026 | 3/9/2026 1:59:06 PM EST |
| 37.00 | 1.10 | 1.48 | 1.29 | 1.26 | -0.70 | -35.72% | 0.03 | 32 | 5 | 0.72 | 0.29 | 0.04 | -0.03 | 3/9/2026 | 3/9/2026 1:59:06 PM EST |
| 38.00 | 0.99 | 1.27 | 1.13 | 1.10 | -0.29 | -20.87% | 0.03 | 62 | 1 | 0.71 | 0.25 | 0.04 | -0.03 | 3/9/2026 | 3/9/2026 1:59:06 PM EST |
| 39.00 | 0.74 | 1.26 | 1.00 | 0.85 | -0.35 | -29.17% | 0.03 | 1 | 10 | 0.76 | 0.22 | 0.04 | -0.03 | 3/9/2026 | 3/9/2026 1:59:06 PM EST |
| 40.00 | 0.62 | 0.99 | 0.81 | 0.73 | -0.28 | -27.73% | 0.02 | 2 | 15 | 0.73 | 0.20 | 0.04 | -0.02 | 3/9/2026 | 3/9/2026 1:59:06 PM EST |
| 41.00 | 0.00 | 1.09 | 0.55 | 0.66 | % | 0.01 | 1 | 0 | 0.86 | 0.17 | 0.03 | -0.02 | 3/9/2026 | 3/9/2026 1:59:06 PM EST | |
| 42.00 | 0.40 | 0.69 | 0.55 | 0.61 | -0.20 | -24.70% | 0.01 | 3 | 39 | 0.69 | 0.15 | 0.03 | -0.02 | 3/9/2026 | 3/9/2026 1:59:06 PM EST |
| 43.00 | 0.33 | 0.61 | 0.47 | 0.73 | % | 0.01 | 1 | 0 | 0.71 | 0.13 | 0.03 | -0.02 | 3/9/2026 | 3/9/2026 1:59:06 PM EST | |
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.85 | 0.09 | 0.02 | -0.01 | 3/9/2026 1:59:06 PM EST | |||
| 50.00 | 0.00 | 0.31 | 0.16 | 0.22 | % | 0.00 | 10 | 0 | 0.80 | 0.04 | 0.01 | -0.01 | 3/9/2026 | 3/9/2026 1:59:06 PM EST | |
| 55.00 | 0.00 | 0.98 | 0.49 | % | 0.01 | 0 | 0 | 1.30 | 0.02 | 0.01 | 0.00 | 3/9/2026 1:59:06 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.63 | 0.01 | 0.00 | 0.00 | 3/9/2026 1:59:06 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:06 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 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 1.27 | -0.06 | 0.01 | -0.02 | 3/9/2026 1:59:06 PM EST | |||
| 22.00 | 0.25 | 0.74 | 0.50 | 0.70 | +0.18 | +34.62% | 0.02 | 6 | 174 | 0.91 | -0.10 | 0.02 | -0.02 | 3/9/2026 | 3/9/2026 1:59:06 PM EST |
| 23.00 | 0.47 | 0.74 | 0.61 | 0.60 | % | 0.03 | 113 | 0 | 0.84 | -0.13 | 0.02 | -0.03 | 3/9/2026 | 3/9/2026 1:59:06 PM EST | |
| 24.00 | 0.63 | 1.63 | 1.13 | % | 0.05 | 0 | 0 | 0.93 | -0.15 | 0.03 | -0.03 | 3/9/2026 1:59:06 PM EST | |||
| 25.00 | 0.78 | 1.19 | 0.99 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.76 | -0.19 | 0.03 | -0.03 | 3/6/2026 | 3/9/2026 1:59:06 PM EST |
| 26.00 | 1.09 | 1.30 | 1.20 | 1.25 | % | 0.05 | 145 | 0 | 0.78 | -0.22 | 0.03 | -0.03 | 3/9/2026 | 3/9/2026 1:59:06 PM EST | |
| 27.00 | 1.27 | 1.72 | 1.50 | 1.47 | % | 0.06 | 20 | 0 | 0.77 | -0.26 | 0.04 | -0.03 | 3/9/2026 | 3/9/2026 1:59:06 PM EST | |
| 28.00 | 1.70 | 2.05 | 1.88 | 1.70 | % | 0.07 | 28 | 0 | 0.77 | -0.30 | 0.04 | -0.04 | 3/9/2026 | 3/9/2026 1:59:06 PM EST | |
| 29.00 | 2.04 | 2.35 | 2.20 | 2.26 | +0.07 | +3.20% | 0.08 | 19 | 6 | 0.76 | -0.34 | 0.04 | -0.04 | 3/9/2026 | 3/9/2026 1:59:06 PM EST |
| 30.00 | 2.36 | 2.85 | 2.61 | 2.88 | +0.58 | +25.22% | 0.09 | 17 | 2 | 0.73 | -0.39 | 0.05 | -0.04 | 3/9/2026 | 3/9/2026 1:59:06 PM EST |
| 31.00 | 2.88 | 3.35 | 3.12 | 3.06 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.78 | -0.44 | 0.05 | -0.04 | 3/6/2026 | 3/9/2026 1:59:06 PM EST |
| 32.00 | 3.35 | 3.90 | 3.63 | 4.15 | % | 0.11 | 3 | 0 | 0.73 | -0.49 | 0.05 | -0.04 | 3/9/2026 | 3/9/2026 1:59:06 PM EST | |
| 33.00 | 3.90 | 4.50 | 4.20 | 3.97 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.60 | -0.54 | 0.05 | -0.04 | 3/6/2026 | 3/9/2026 1:59:06 PM EST |
| 34.00 | 4.55 | 5.15 | 4.85 | % | 0.14 | 0 | 0 | 0.73 | -0.59 | 0.05 | -0.04 | 3/9/2026 1:59:06 PM EST | |||
| 35.00 | 5.25 | 5.85 | 5.55 | 5.02 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.73 | -0.63 | 0.05 | -0.03 | 3/6/2026 | 3/9/2026 1:59:06 PM EST |
| 36.00 | 5.75 | 6.50 | 6.13 | 6.75 | % | 0.17 | 6 | 0 | 0.78 | -0.67 | 0.05 | -0.03 | 3/9/2026 | 3/9/2026 1:59:06 PM EST | |
| 37.00 | 6.80 | 7.25 | 7.03 | % | 0.19 | 0 | 0 | 0.81 | -0.71 | 0.04 | -0.03 | 3/9/2026 1:59:06 PM EST | |||
| 38.00 | 6.40 | 9.25 | 7.83 | 7.72 | % | 0.21 | 1 | 0 | 1.09 | -0.75 | 0.04 | -0.03 | 3/9/2026 | 3/9/2026 1:59:06 PM EST | |
| 39.00 | 7.10 | 10.20 | 8.65 | % | 0.22 | 0 | 0 | 1.10 | -0.78 | 0.04 | -0.03 | 3/9/2026 1:59:06 PM EST | |||
| 40.00 | 8.00 | 11.10 | 9.55 | 7.96 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.13 | -0.80 | 0.04 | -0.02 | 3/5/2026 | 3/9/2026 1:59:06 PM EST |
| 41.00 | 8.90 | 11.95 | 10.43 | 11.16 | % | 0.25 | 1 | 0 | 1.14 | -0.83 | 0.03 | -0.02 | 3/9/2026 | 3/9/2026 1:59:06 PM EST | |
| 42.00 | 9.80 | 12.85 | 11.33 | % | 0.27 | 0 | 0 | 1.16 | -0.85 | 0.03 | -0.02 | 3/9/2026 1:59:06 PM EST | |||
| 43.00 | 11.10 | 13.75 | 12.43 | % | 0.29 | 0 | 0 | 1.18 | -0.87 | 0.03 | -0.02 | 3/9/2026 1:59:06 PM EST | |||
| 45.00 | 12.60 | 15.80 | 14.20 | % | 0.32 | 0 | 0 | 1.28 | -0.91 | 0.02 | -0.01 | 3/9/2026 1:59:06 PM EST | |||
| 50.00 | 16.50 | 21.15 | 18.83 | % | 0.38 | 0 | 0 | 1.57 | -0.96 | 0.01 | -0.01 | 3/9/2026 1:59:06 PM EST | |||
| 55.00 | 21.50 | 26.10 | 23.80 | % | 0.43 | 0 | 0 | 1.72 | -0.98 | 0.01 | 0.00 | 3/9/2026 1:59:06 PM EST | |||
| 60.00 | 26.50 | 31.10 | 28.80 | % | 0.48 | 0 | 0 | 1.87 | -0.99 | 0.00 | 0.00 | 3/9/2026 1:59:06 PM EST | |||
| 65.00 | 31.50 | 36.10 | 33.80 | % | 0.52 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 1:59:06 PM EST |