Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $31.97 as of 3/17/2026 5:39:05 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 | 10.60 | 13.25 | 11.93 | % | 0.60 | 0 | 0 | 1.58 | 0.96 | 0.01 | -0.01 | 3/17/2026 4:00:04 PM EST | |||
| 22.00 | 8.85 | 11.35 | 10.10 | 10.91 | +1.88 | +20.82% | 0.46 | 1 | 1 | 1.38 | 0.93 | 0.02 | -0.02 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 23.00 | 7.85 | 10.45 | 9.15 | % | 0.40 | 0 | 0 | 1.31 | 0.91 | 0.02 | -0.02 | 3/17/2026 4:00:04 PM EST | |||
| 24.00 | 7.00 | 9.60 | 8.30 | % | 0.35 | 0 | 0 | 1.24 | 0.89 | 0.02 | -0.02 | 3/17/2026 4:00:04 PM EST | |||
| 25.00 | 6.15 | 8.75 | 7.45 | % | 0.30 | 0 | 0 | 1.18 | 0.86 | 0.03 | -0.03 | 3/17/2026 4:00:04 PM EST | |||
| 26.00 | 5.40 | 7.95 | 6.68 | % | 0.26 | 0 | 0 | 1.13 | 0.82 | 0.03 | -0.03 | 3/17/2026 4:00:04 PM EST | |||
| 27.00 | 4.55 | 7.15 | 5.85 | % | 0.22 | 0 | 0 | 1.07 | 0.78 | 0.04 | -0.03 | 3/17/2026 4:00:04 PM EST | |||
| 28.00 | 4.85 | 5.45 | 5.15 | 4.44 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.69 | 0.74 | 0.04 | -0.03 | 3/13/2026 | 3/17/2026 4:00:04 PM EST |
| 29.00 | 3.80 | 5.10 | 4.45 | 4.54 | +0.58 | +14.65% | 0.15 | 1 | 8 | 0.67 | 0.69 | 0.05 | -0.03 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 30.00 | 3.70 | 4.20 | 3.95 | 4.00 | -0.09 | -2.20% | 0.13 | 2 | 9 | 0.69 | 0.64 | 0.05 | -0.04 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 31.00 | 3.15 | 3.65 | 3.40 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 274 | 0.68 | 0.59 | 0.05 | -0.04 | 3/16/2026 | 3/17/2026 4:00:04 PM EST |
| 32.00 | 2.71 | 3.20 | 2.96 | 3.08 | -0.41 | -11.75% | 0.09 | 24 | 217 | 0.69 | 0.54 | 0.05 | -0.04 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 33.00 | 2.24 | 2.63 | 2.44 | 2.55 | -0.06 | -2.30% | 0.07 | 14 | 245 | 0.66 | 0.49 | 0.05 | -0.04 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 34.00 | 1.87 | 2.26 | 2.07 | 2.22 | -0.18 | -7.50% | 0.06 | 1 | 1 | 0.66 | 0.43 | 0.05 | -0.03 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 35.00 | 1.60 | 1.80 | 1.70 | 1.70 | -0.35 | -17.08% | 0.05 | 14 | 183 | 0.65 | 0.38 | 0.05 | -0.03 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 36.00 | 1.32 | 1.61 | 1.47 | 1.49 | -0.12 | -7.46% | 0.04 | 12 | 12 | 0.66 | 0.34 | 0.05 | -0.03 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 37.00 | 1.01 | 1.34 | 1.18 | 1.23 | -0.17 | -12.15% | 0.03 | 8 | 45 | 0.65 | 0.29 | 0.05 | -0.03 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 38.00 | 0.80 | 1.27 | 1.04 | 1.00 | -0.19 | -15.97% | 0.03 | 19 | 33 | 0.66 | 0.26 | 0.04 | -0.03 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 39.00 | 0.70 | 1.12 | 0.91 | 0.83 | -0.18 | -17.83% | 0.02 | 170 | 52 | 0.68 | 0.22 | 0.04 | -0.03 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 40.00 | 0.65 | 0.75 | 0.70 | 0.65 | -0.30 | -31.58% | 0.02 | 85 | 40 | 0.66 | 0.19 | 0.04 | -0.02 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 41.00 | 0.46 | 0.66 | 0.56 | 0.59 | -0.16 | -21.34% | 0.01 | 16 | 14 | 0.65 | 0.17 | 0.03 | -0.02 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 42.00 | 0.34 | 0.61 | 0.48 | 0.50 | -0.15 | -23.08% | 0.01 | 14 | 102 | 0.66 | 0.14 | 0.03 | -0.02 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 45.00 | 0.23 | 0.45 | 0.34 | 0.34 | -0.08 | -19.05% | 0.01 | 6 | 16 | 0.70 | 0.09 | 0.02 | -0.01 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.06 | 0.03 | 0.01 | -0.01 | 3/16/2026 | 3/17/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.65 | 0.01 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.57 | 0.29 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 4:00:04 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 | 0.02 | 0.64 | 0.33 | 0.20 | -0.05 | -20.00% | 0.02 | 3 | 80 | 0.85 | -0.04 | 0.01 | -0.01 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 22.00 | 0.08 | 0.58 | 0.33 | 0.35 | % | 0.02 | 14 | 0 | 0.77 | -0.07 | 0.02 | -0.02 | 3/17/2026 | 3/17/2026 4:00:04 PM EST | |
| 23.00 | 0.31 | 0.56 | 0.44 | 0.47 | 0.00 | 0.00% | 0.02 | 4 | 1 | 0.78 | -0.09 | 0.02 | -0.02 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 24.00 | 0.44 | 0.68 | 0.56 | 0.55 | -0.09 | -14.07% | 0.02 | 225 | 10 | 0.77 | -0.11 | 0.02 | -0.02 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 25.00 | 0.37 | 0.98 | 0.68 | 0.70 | -0.05 | -6.67% | 0.03 | 1 | 84 | 0.72 | -0.14 | 0.03 | -0.03 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 26.00 | 0.71 | 1.13 | 0.92 | 0.84 | -0.14 | -14.29% | 0.04 | 2 | 18 | 0.74 | -0.18 | 0.03 | -0.03 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 27.00 | 0.92 | 1.37 | 1.15 | 1.16 | -0.07 | -5.70% | 0.04 | 74 | 13 | 0.72 | -0.22 | 0.04 | -0.03 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 28.00 | 1.24 | 1.50 | 1.37 | 1.44 | 0.00 | 0.00% | 0.05 | 62 | 11 | 0.69 | -0.26 | 0.04 | -0.03 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 29.00 | 1.51 | 1.97 | 1.74 | 1.70 | -0.21 | -11.00% | 0.06 | 1 | 131 | 0.69 | -0.31 | 0.05 | -0.03 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 30.00 | 1.84 | 2.39 | 2.12 | 2.12 | +0.02 | +0.96% | 0.07 | 20 | 6 | 0.68 | -0.36 | 0.05 | -0.04 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 31.00 | 2.35 | 2.82 | 2.59 | 2.50 | -0.63 | -20.13% | 0.08 | 45 | 326 | 0.68 | -0.41 | 0.05 | -0.04 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 32.00 | 2.81 | 3.35 | 3.08 | 2.95 | % | 0.10 | 80 | 0 | 0.67 | -0.46 | 0.05 | -0.04 | 3/17/2026 | 3/17/2026 4:00:04 PM EST | |
| 33.00 | 3.40 | 3.95 | 3.68 | 3.63 | % | 0.11 | 13 | 0 | 0.67 | -0.51 | 0.05 | -0.04 | 3/17/2026 | 3/17/2026 4:00:04 PM EST | |
| 34.00 | 3.95 | 4.55 | 4.25 | 4.12 | % | 0.12 | 7 | 0 | 0.66 | -0.57 | 0.05 | -0.03 | 3/17/2026 | 3/17/2026 4:00:04 PM EST | |
| 35.00 | 4.65 | 5.20 | 4.93 | 4.55 | % | 0.14 | 2 | 0 | 0.66 | -0.62 | 0.05 | -0.03 | 3/17/2026 | 3/17/2026 4:00:04 PM EST | |
| 36.00 | 5.35 | 5.95 | 5.65 | 6.14 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.66 | -0.66 | 0.05 | -0.03 | 3/16/2026 | 3/17/2026 4:00:04 PM EST |
| 37.00 | 6.15 | 6.75 | 6.45 | % | 0.17 | 0 | 0 | 0.67 | -0.71 | 0.05 | -0.03 | 3/17/2026 4:00:04 PM EST | |||
| 38.00 | 5.90 | 8.45 | 7.18 | % | 0.19 | 0 | 0 | 0.98 | -0.74 | 0.04 | -0.03 | 3/17/2026 4:00:04 PM EST | |||
| 39.00 | 6.80 | 9.35 | 8.08 | % | 0.21 | 0 | 0 | 1.02 | -0.78 | 0.04 | -0.03 | 3/17/2026 4:00:04 PM EST | |||
| 40.00 | 7.60 | 10.20 | 8.90 | 9.75 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.03 | -0.81 | 0.04 | -0.02 | 3/13/2026 | 3/17/2026 4:00:04 PM EST |
| 41.00 | 8.55 | 11.10 | 9.83 | % | 0.24 | 0 | 0 | 1.06 | -0.83 | 0.03 | -0.02 | 3/17/2026 4:00:04 PM EST | |||
| 42.00 | 9.40 | 12.00 | 10.70 | 10.04 | % | 0.25 | 15 | 0 | 1.08 | -0.86 | 0.03 | -0.02 | 3/17/2026 | 3/17/2026 4:00:04 PM EST | |
| 45.00 | 12.20 | 14.85 | 13.53 | 13.62 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.17 | -0.91 | 0.02 | -0.01 | 3/16/2026 | 3/17/2026 4:00:04 PM EST |
| 50.00 | 16.40 | 20.20 | 18.30 | % | 0.37 | 0 | 0 | 1.47 | -0.97 | 0.01 | -0.01 | 3/17/2026 4:00:04 PM EST | |||
| 55.00 | 21.90 | 25.20 | 23.55 | % | 0.43 | 0 | 0 | 1.63 | -0.99 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 60.00 | 26.40 | 30.20 | 28.30 | % | 0.47 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST |