Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $22.77 as of 3/31/2026 8:34:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.70 | 19.75 | 17.73 | % | 3.55 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 3/31/2026 3:59:59 PM EST | |||
| 10.00 | 11.45 | 13.70 | 12.58 | % | 1.26 | 0 | 0 | 2.56 | 0.99 | 0.00 | 0.00 | 3/31/2026 3:59:59 PM EST | |||
| 11.00 | 10.60 | 12.75 | 11.68 | % | 1.06 | 0 | 0 | 2.35 | 0.98 | 0.01 | 0.00 | 3/31/2026 3:59:59 PM EST | |||
| 12.00 | 8.90 | 11.80 | 10.35 | % | 0.86 | 0 | 0 | 2.16 | 0.98 | 0.01 | -0.01 | 3/31/2026 3:59:59 PM EST | |||
| 13.00 | 8.70 | 10.60 | 9.65 | % | 0.74 | 0 | 0 | 1.81 | 0.96 | 0.01 | -0.01 | 3/31/2026 3:59:59 PM EST | |||
| 14.00 | 7.80 | 9.95 | 8.88 | % | 0.63 | 0 | 0 | 1.86 | 0.94 | 0.02 | -0.01 | 3/31/2026 3:59:59 PM EST | |||
| 15.00 | 6.85 | 8.75 | 7.80 | % | 0.52 | 0 | 0 | 1.52 | 0.91 | 0.02 | -0.02 | 3/31/2026 3:59:59 PM EST | |||
| 16.00 | 5.65 | 8.15 | 6.90 | % | 0.43 | 0 | 0 | 1.60 | 0.89 | 0.03 | -0.02 | 3/31/2026 3:59:59 PM EST | |||
| 17.00 | 5.15 | 6.90 | 6.03 | 5.50 | % | 0.35 | 2 | 0 | 1.30 | 0.86 | 0.03 | -0.02 | 3/31/2026 | 3/31/2026 3:59:59 PM EST | |
| 18.00 | 4.35 | 6.25 | 5.30 | 5.19 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.30 | 0.82 | 0.04 | -0.03 | 3/26/2026 | 3/31/2026 3:59:59 PM EST |
| 19.00 | 3.25 | 5.40 | 4.33 | 4.50 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.20 | 0.77 | 0.04 | -0.03 | 3/30/2026 | 3/31/2026 3:59:59 PM EST |
| 20.00 | 3.95 | 4.40 | 4.18 | 3.78 | +0.02 | +0.54% | 0.21 | 2 | 1 | 0.93 | 0.72 | 0.05 | -0.03 | 3/31/2026 | 3/31/2026 3:59:59 PM EST |
| 21.00 | 3.30 | 3.80 | 3.55 | 2.87 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.91 | 0.66 | 0.06 | -0.03 | 3/27/2026 | 3/31/2026 3:59:59 PM EST |
| 22.00 | 2.76 | 3.05 | 2.91 | 2.67 | +0.47 | +21.37% | 0.13 | 22 | 77 | 0.87 | 0.60 | 0.06 | -0.03 | 3/31/2026 | 3/31/2026 3:59:59 PM EST |
| 23.00 | 2.24 | 2.73 | 2.49 | 2.34 | +0.61 | +35.26% | 0.11 | 44 | 331 | 0.88 | 0.54 | 0.06 | -0.03 | 3/31/2026 | 3/31/2026 3:59:59 PM EST |
| 24.00 | 1.82 | 2.26 | 2.04 | 1.90 | +0.24 | +14.46% | 0.09 | 7 | 62 | 0.87 | 0.48 | 0.06 | -0.03 | 3/31/2026 | 3/31/2026 3:59:59 PM EST |
| 25.00 | 1.47 | 1.89 | 1.68 | 1.60 | +0.31 | +24.04% | 0.07 | 17 | 44 | 0.86 | 0.42 | 0.06 | -0.03 | 3/31/2026 | 3/31/2026 3:59:59 PM EST |
| 26.00 | 1.18 | 1.49 | 1.34 | 1.25 | +0.35 | +38.89% | 0.05 | 137 | 3 | 0.84 | 0.36 | 0.06 | -0.03 | 3/31/2026 | 3/31/2026 3:59:59 PM EST |
| 27.00 | 0.95 | 1.21 | 1.08 | 1.07 | +0.25 | +30.49% | 0.04 | 58 | 29 | 0.84 | 0.31 | 0.06 | -0.03 | 3/31/2026 | 3/31/2026 3:59:59 PM EST |
| 28.00 | 0.78 | 0.97 | 0.88 | 0.83 | +0.13 | +18.58% | 0.03 | 34 | 11 | 0.84 | 0.27 | 0.05 | -0.03 | 3/31/2026 | 3/31/2026 3:59:59 PM EST |
| 29.00 | 0.60 | 0.78 | 0.69 | 0.68 | +0.67 | +6,700.00% | 0.02 | 49 | 6 | 0.83 | 0.22 | 0.05 | -0.02 | 3/31/2026 | 3/31/2026 3:59:59 PM EST |
| 30.00 | 0.54 | 0.58 | 0.56 | 0.56 | +0.14 | +33.34% | 0.02 | 7,648 | 33 | 0.83 | 0.19 | 0.04 | -0.02 | 3/31/2026 | 3/31/2026 3:59:59 PM EST |
| 31.00 | 0.38 | 0.53 | 0.46 | 0.35 | -0.01 | -2.78% | 0.01 | 9 | 11 | 0.84 | 0.16 | 0.04 | -0.02 | 3/31/2026 | 3/31/2026 3:59:59 PM EST |
| 32.00 | 0.28 | 0.60 | 0.44 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | 0.13 | 0.03 | -0.02 | 3/30/2026 | 3/31/2026 3:59:59 PM EST |
| 33.00 | 0.19 | 0.47 | 0.33 | 0.29 | % | 0.01 | 12 | 0 | 0.86 | 0.11 | 0.03 | -0.01 | 3/31/2026 | 3/31/2026 3:59:59 PM EST | |
| 34.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.21 | 0.09 | 0.03 | -0.01 | 3/31/2026 3:59:59 PM EST | |||
| 35.00 | 0.03 | 0.36 | 0.20 | 0.19 | % | 0.01 | 2 | 0 | 0.80 | 0.07 | 0.02 | -0.01 | 3/31/2026 | 3/31/2026 3:59:59 PM EST | |
| 40.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.97 | 0.03 | 0.01 | 0.00 | 3/31/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.26 | 0.13 | 0.18 | +0.02 | +12.50% | 0.00 | 1 | 25 | 1.28 | 0.01 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.48 | 0.24 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.04 | -0.01 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:59 PM EST |
| 11.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 536 | 1.50 | -0.02 | 0.01 | 0.00 | 3/30/2026 | 3/31/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.59 | 0.30 | 0.29 | % | 0.02 | 1 | 0 | 1.76 | -0.02 | 0.01 | -0.01 | 3/31/2026 | 3/31/2026 3:59:59 PM EST | |
| 13.00 | 0.00 | 0.38 | 0.19 | 0.26 | % | 0.01 | 1 | 0 | 1.39 | -0.04 | 0.01 | -0.01 | 3/31/2026 | 3/31/2026 3:59:59 PM EST | |
| 14.00 | 0.20 | 0.47 | 0.34 | 0.29 | -0.29 | -50.00% | 0.02 | 90 | 1 | 1.18 | -0.06 | 0.02 | -0.01 | 3/31/2026 | 3/31/2026 3:59:59 PM EST |
| 15.00 | 0.19 | 0.48 | 0.34 | 0.43 | -0.17 | -28.34% | 0.02 | 3 | 9 | 1.05 | -0.09 | 0.02 | -0.02 | 3/31/2026 | 3/31/2026 3:59:59 PM EST |
| 16.00 | 0.39 | 0.59 | 0.49 | 0.54 | -0.23 | -29.87% | 0.03 | 2 | 62 | 1.05 | -0.11 | 0.03 | -0.02 | 3/31/2026 | 3/31/2026 3:59:59 PM EST |
| 17.00 | 0.56 | 0.84 | 0.70 | 0.73 | -0.20 | -21.51% | 0.04 | 52 | 21 | 1.04 | -0.14 | 0.03 | -0.02 | 3/31/2026 | 3/31/2026 3:59:59 PM EST |
| 18.00 | 0.75 | 0.98 | 0.87 | 0.85 | -0.36 | -29.76% | 0.05 | 94 | 220 | 0.99 | -0.18 | 0.04 | -0.03 | 3/31/2026 | 3/31/2026 3:59:59 PM EST |
| 19.00 | 0.96 | 1.22 | 1.09 | 1.09 | -0.54 | -33.13% | 0.06 | 26 | 1 | 0.95 | -0.23 | 0.04 | -0.03 | 3/31/2026 | 3/31/2026 3:59:59 PM EST |
| 20.00 | 1.21 | 1.59 | 1.40 | 1.44 | -0.73 | -33.65% | 0.07 | 2 | 167 | 0.93 | -0.28 | 0.05 | -0.03 | 3/31/2026 | 3/31/2026 3:59:59 PM EST |
| 21.00 | 1.64 | 1.87 | 1.76 | 1.88 | -0.26 | -12.15% | 0.08 | 97 | 198 | 0.91 | -0.34 | 0.06 | -0.03 | 3/31/2026 | 3/31/2026 3:59:59 PM EST |
| 22.00 | 2.05 | 2.38 | 2.22 | 2.27 | -0.83 | -26.78% | 0.10 | 8 | 157 | 0.90 | -0.40 | 0.06 | -0.03 | 3/31/2026 | 3/31/2026 3:59:59 PM EST |
| 23.00 | 2.50 | 2.92 | 2.71 | 2.74 | -0.91 | -24.94% | 0.12 | 3 | 99 | 0.89 | -0.46 | 0.06 | -0.03 | 3/31/2026 | 3/31/2026 3:59:59 PM EST |
| 24.00 | 3.05 | 3.50 | 3.28 | 3.60 | -0.49 | -11.98% | 0.14 | 11 | 4 | 0.88 | -0.52 | 0.06 | -0.03 | 3/31/2026 | 3/31/2026 3:59:59 PM EST |
| 25.00 | 3.60 | 4.15 | 3.88 | 3.96 | -1.24 | -23.85% | 0.16 | 1 | 14 | 0.86 | -0.58 | 0.06 | -0.03 | 3/31/2026 | 3/31/2026 3:59:59 PM EST |
| 26.00 | 4.25 | 4.85 | 4.55 | 5.33 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.85 | -0.64 | 0.06 | -0.03 | 3/27/2026 | 3/31/2026 3:59:59 PM EST |
| 27.00 | 4.95 | 5.60 | 5.28 | % | 0.20 | 0 | 0 | 0.84 | -0.69 | 0.06 | -0.03 | 3/31/2026 3:59:59 PM EST | |||
| 28.00 | 4.80 | 6.60 | 5.70 | 6.89 | % | 0.20 | 1 | 0 | 1.04 | -0.73 | 0.05 | -0.03 | 3/31/2026 | 3/31/2026 3:59:59 PM EST | |
| 29.00 | 6.20 | 7.80 | 7.00 | 7.31 | -1.19 | -14.00% | 0.24 | 6 | 31 | 1.19 | -0.78 | 0.05 | -0.02 | 3/31/2026 | 3/31/2026 3:59:59 PM EST |
| 30.00 | 6.50 | 9.00 | 7.75 | 8.45 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.34 | -0.81 | 0.04 | -0.02 | 3/27/2026 | 3/31/2026 3:59:59 PM EST |
| 31.00 | 7.25 | 9.90 | 8.58 | 9.87 | % | 0.28 | 1 | 0 | 1.38 | -0.84 | 0.04 | -0.02 | 3/31/2026 | 3/31/2026 3:59:59 PM EST | |
| 32.00 | 8.35 | 10.85 | 9.60 | % | 0.30 | 0 | 0 | 1.43 | -0.87 | 0.03 | -0.02 | 3/31/2026 3:59:59 PM EST | |||
| 33.00 | 9.30 | 11.75 | 10.53 | 11.60 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.45 | -0.89 | 0.03 | -0.01 | 3/27/2026 | 3/31/2026 3:59:59 PM EST |
| 34.00 | 10.40 | 13.35 | 11.88 | 12.40 | % | 0.35 | 1 | 0 | 1.74 | -0.91 | 0.03 | -0.01 | 3/31/2026 | 3/31/2026 3:59:59 PM EST | |
| 35.00 | 11.00 | 14.30 | 12.65 | 12.54 | % | 0.36 | 1 | 0 | 1.78 | -0.93 | 0.02 | -0.01 | 3/31/2026 | 3/31/2026 3:59:59 PM EST | |
| 40.00 | 16.05 | 18.70 | 17.38 | 18.41 | 0.00 | 0.00% | 0.43 | 0 | 500 | 1.80 | -0.97 | 0.01 | 0.00 | 3/27/2026 | 3/31/2026 3:59:59 PM EST |
| 45.00 | 20.25 | 24.35 | 22.30 | % | 0.50 | 0 | 0 | 2.30 | -0.99 | 0.00 | 0.00 | 3/31/2026 3:59:59 PM EST |