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 | 3.00 | 3.50 | 3.25 | 3.20 | -7.80 | -70.91% | 0.16 | 219 | 1 | 1.05 | 0.61 | 0.05 | -0.04 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 21.00 | 2.70 | 3.10 | 2.90 | 2.65 | % | 0.14 | 59 | 0 | 1.08 | 0.56 | 0.05 | -0.04 | 3/20/2026 | 3/20/2026 3:59:57 PM EST | |
| 22.00 | 2.15 | 2.56 | 2.36 | 2.32 | -8.59 | -78.74% | 0.11 | 500 | 1 | 1.03 | 0.50 | 0.06 | -0.04 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 23.00 | 1.83 | 2.20 | 2.02 | 2.19 | % | 0.09 | 572 | 0 | 1.03 | 0.45 | 0.06 | -0.04 | 3/20/2026 | 3/20/2026 3:59:57 PM EST | |
| 24.00 | 1.36 | 1.90 | 1.63 | 1.60 | % | 0.07 | 1,488 | 0 | 0.99 | 0.40 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST | |
| 25.00 | 1.30 | 1.61 | 1.46 | 1.36 | % | 0.06 | 413 | 0 | 1.02 | 0.35 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST | |
| 26.00 | 0.88 | 1.52 | 1.20 | 1.10 | % | 0.05 | 109 | 0 | 1.01 | 0.31 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST | |
| 27.00 | 0.83 | 1.18 | 1.01 | 1.00 | % | 0.04 | 207 | 0 | 0.96 | 0.27 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST | |
| 28.00 | 0.70 | 1.00 | 0.85 | 0.79 | -3.62 | -82.09% | 0.03 | 107 | 11 | 1.01 | 0.24 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 29.00 | 0.49 | 0.85 | 0.67 | 0.73 | -2.92 | -80.00% | 0.02 | 78 | 10 | 0.98 | 0.21 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 30.00 | 0.51 | 0.66 | 0.59 | 0.55 | -2.32 | -80.84% | 0.02 | 827 | 142 | 1.00 | 0.18 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 31.00 | 0.42 | 0.82 | 0.62 | 0.47 | -1.95 | -80.58% | 0.02 | 10 | 281 | 1.07 | 0.16 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 32.00 | 0.21 | 0.69 | 0.45 | 0.39 | -1.92 | -83.12% | 0.01 | 47 | 232 | 1.01 | 0.14 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 33.00 | 0.24 | 0.47 | 0.36 | 0.35 | -1.35 | -79.42% | 0.01 | 122 | 223 | 1.00 | 0.12 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 34.00 | 0.11 | 0.50 | 0.31 | 0.29 | -1.29 | -81.65% | 0.01 | 70 | 65 | 0.99 | 0.11 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 35.00 | 0.21 | 0.40 | 0.31 | 0.26 | -1.07 | -80.46% | 0.01 | 214 | 224 | 1.05 | 0.09 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 36.00 | 0.01 | 0.39 | 0.20 | 0.27 | -0.83 | -75.46% | 0.01 | 65 | 137 | 0.90 | 0.08 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 37.00 | 0.08 | 0.39 | 0.24 | 0.19 | -0.69 | -78.41% | 0.01 | 10 | 166 | 1.04 | 0.07 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 38.00 | 0.01 | 0.33 | 0.17 | 0.16 | -0.48 | -75.00% | 0.00 | 21 | 38 | 0.94 | 0.06 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 39.00 | 0.10 | 0.32 | 0.21 | 0.15 | -0.51 | -77.28% | 0.01 | 12 | 178 | 1.10 | 0.05 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 40.00 | 0.08 | 0.27 | 0.18 | 0.13 | -0.35 | -72.92% | 0.00 | 71 | 133 | 1.09 | 0.05 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 41.00 | 0.01 | 0.44 | 0.23 | 0.13 | -0.46 | -77.97% | 0.01 | 46 | 13 | 1.08 | 0.04 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 42.00 | 0.04 | 0.24 | 0.14 | 0.20 | -0.20 | -50.00% | 0.00 | 74 | 98 | 1.09 | 0.03 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.48 | 0.02 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.36 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.59 | 0.01 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.27 | 0.14 | 0.14 | +0.02 | +16.67% | 0.00 | 14 | 11 | 1.73 | 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 | 2.45 | 2.61 | 2.53 | 2.53 | +2.30 | +1,000.00% | 0.13 | 1,955 | 88 | 1.06 | -0.39 | 0.05 | -0.04 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 21.00 | 2.78 | 3.35 | 3.07 | 2.89 | +2.53 | +702.78% | 0.15 | 316 | 1 | 1.05 | -0.44 | 0.05 | -0.04 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 22.00 | 3.40 | 4.05 | 3.73 | 3.64 | +3.17 | +674.47% | 0.17 | 115 | 12 | 1.07 | -0.50 | 0.06 | -0.04 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 23.00 | 4.10 | 4.30 | 4.20 | 4.30 | +3.84 | +834.79% | 0.18 | 66 | 7 | 1.00 | -0.55 | 0.06 | -0.04 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 24.00 | 4.60 | 5.05 | 4.83 | 4.91 | +4.30 | +704.92% | 0.20 | 46 | 252 | 0.97 | -0.60 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 25.00 | 5.40 | 6.10 | 5.75 | 5.63 | +4.85 | +621.80% | 0.23 | 210 | 96 | 1.04 | -0.65 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 26.00 | 6.15 | 6.95 | 6.55 | 5.35 | +4.20 | +365.22% | 0.25 | 251 | 35 | 1.05 | -0.69 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 27.00 | 6.90 | 7.70 | 7.30 | 5.93 | +4.44 | +297.99% | 0.27 | 286 | 66 | 1.02 | -0.73 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 28.00 | 7.75 | 8.50 | 8.13 | 8.20 | +6.55 | +396.97% | 0.29 | 214 | 79 | 1.01 | -0.76 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 29.00 | 8.60 | 9.40 | 9.00 | 9.02 | +7.24 | +406.75% | 0.31 | 124 | 164 | 1.00 | -0.79 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 30.00 | 9.50 | 10.25 | 9.88 | 9.79 | +7.09 | +262.60% | 0.33 | 9 | 151 | 0.97 | -0.82 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 31.00 | 10.40 | 11.25 | 10.83 | 10.31 | +7.46 | +261.76% | 0.35 | 33 | 423 | 1.27 | -0.84 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 32.00 | 10.65 | 12.20 | 11.43 | 11.30 | +7.67 | +211.30% | 0.36 | 2 | 30 | 1.31 | -0.86 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 33.00 | 11.60 | 13.10 | 12.35 | 4.11 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.31 | -0.88 | 0.03 | -0.02 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 34.00 | 12.55 | 14.35 | 13.45 | 5.18 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.49 | -0.89 | 0.03 | -0.02 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 35.00 | 13.45 | 15.00 | 14.23 | 5.35 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.36 | -0.91 | 0.02 | -0.01 | 3/18/2026 | 3/20/2026 3:59:57 PM EST |
| 36.00 | 14.30 | 16.30 | 15.30 | 6.14 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.57 | -0.92 | 0.02 | -0.01 | 3/16/2026 | 3/20/2026 3:59:57 PM EST |
| 37.00 | 15.30 | 17.25 | 16.28 | % | 0.44 | 0 | 0 | 1.59 | -0.93 | 0.02 | -0.01 | 3/20/2026 3:59:57 PM EST | |||
| 38.00 | 16.30 | 18.30 | 17.30 | 7.22 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.66 | -0.94 | 0.02 | -0.01 | 3/18/2026 | 3/20/2026 3:59:57 PM EST |
| 39.00 | 17.25 | 19.10 | 18.18 | % | 0.47 | 0 | 0 | 1.60 | -0.95 | 0.01 | -0.01 | 3/20/2026 3:59:57 PM EST | |||
| 40.00 | 18.25 | 19.95 | 19.10 | 9.75 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.55 | -0.95 | 0.01 | -0.01 | 3/13/2026 | 3/20/2026 3:59:57 PM EST |
| 41.00 | 19.25 | 20.95 | 20.10 | 11.00 | 0.00 | 0.00% | 0.49 | 0 | 5 | 1.59 | -0.96 | 0.01 | -0.01 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 42.00 | 20.25 | 21.95 | 21.10 | 10.04 | 0.00 | 0.00% | 0.50 | 0 | 15 | 1.63 | -0.97 | 0.01 | -0.01 | 3/17/2026 | 3/20/2026 3:59:57 PM EST |
| 45.00 | 22.75 | 26.00 | 24.38 | 13.62 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.28 | -0.98 | 0.01 | 0.00 | 3/16/2026 | 3/20/2026 3:59:57 PM EST |
| 50.00 | 27.95 | 31.00 | 29.48 | 28.15 | +8.13 | +40.61% | 0.59 | 18 | 0 | 2.45 | -0.99 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 55.00 | 32.75 | 36.00 | 34.38 | % | 0.63 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 60.00 | 37.85 | 39.85 | 38.85 | 39.40 | % | 0.65 | 10 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |