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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.55 | 18.00 | 17.28 | 17.87 | -8.05 | -31.06% | 3.46 | 25 | 3 | 3.02 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 10.00 | 12.05 | 12.90 | 12.48 | 12.40 | -8.19 | -39.78% | 1.25 | 50 | 117 | 1.78 | 0.97 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 15.00 | 7.60 | 8.15 | 7.88 | 7.90 | -8.06 | -50.51% | 0.53 | 74 | 145 | 1.07 | 0.88 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 18.00 | 5.30 | 5.85 | 5.58 | 5.75 | -8.44 | -59.48% | 0.31 | 69 | 108 | 0.99 | 0.79 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 20.00 | 4.10 | 4.15 | 4.13 | 4.10 | -6.95 | -62.90% | 0.21 | 1,042 | 954 | 0.93 | 0.70 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 23.00 | 2.60 | 2.62 | 2.61 | 2.63 | -7.39 | -73.76% | 0.11 | 2,670 | 203 | 0.85 | 0.54 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 25.00 | 1.88 | 1.89 | 1.89 | 1.90 | -5.16 | -73.09% | 0.08 | 2,549 | 1,418 | 0.85 | 0.44 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 28.00 | 1.10 | 1.15 | 1.13 | 1.13 | -3.89 | -77.49% | 0.04 | 1,184 | 1,845 | 0.84 | 0.32 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 30.00 | 0.80 | 0.83 | 0.82 | 0.84 | -3.08 | -78.58% | 0.03 | 3,542 | 3,272 | 0.84 | 0.25 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 32.00 | 0.59 | 0.62 | 0.61 | 0.60 | -2.35 | -79.67% | 0.02 | 3,460 | 55,303 | 0.85 | 0.20 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 35.00 | 0.37 | 0.40 | 0.39 | 0.37 | -1.56 | -80.83% | 0.01 | 3,337 | 16,671 | 0.86 | 0.13 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 37.00 | 0.26 | 0.33 | 0.30 | 0.30 | -1.14 | -79.17% | 0.01 | 506 | 3,595 | 0.87 | 0.10 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 38.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.87 | -76.32% | 0.01 | 499 | 2,514 | 0.89 | 0.09 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 39.00 | 0.21 | 0.24 | 0.23 | 0.19 | -0.87 | -82.08% | 0.01 | 183 | 2,268 | 0.87 | 0.08 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 40.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.67 | -73.63% | 0.01 | 1,311 | 12,151 | 0.89 | 0.07 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 41.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.57 | -73.08% | 0.00 | 36 | 744 | 0.93 | 0.06 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 42.00 | 0.15 | 0.23 | 0.19 | 0.20 | -0.45 | -69.24% | 0.00 | 286 | 2,248 | 0.89 | 0.05 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 43.00 | 0.13 | 0.17 | 0.15 | 0.16 | -0.41 | -71.93% | 0.00 | 49 | 1,894 | 0.95 | 0.05 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 44.00 | 0.11 | 0.17 | 0.14 | 0.15 | -0.36 | -70.59% | 0.00 | 12 | 1,337 | 0.92 | 0.04 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 45.00 | 0.11 | 0.15 | 0.13 | 0.12 | -0.32 | -72.73% | 0.00 | 785 | 6,170 | 0.97 | 0.04 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 46.00 | 0.08 | 0.17 | 0.13 | 0.11 | -0.25 | -69.45% | 0.00 | 25 | 688 | 0.90 | 0.03 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 47.00 | 0.07 | 0.16 | 0.12 | 0.11 | -0.21 | -65.63% | 0.00 | 20 | 1,257 | 0.93 | 0.03 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 48.00 | 0.07 | 0.13 | 0.10 | 0.07 | -0.23 | -76.67% | 0.00 | 59 | 1,080 | 0.94 | 0.03 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 49.00 | 0.02 | 0.11 | 0.07 | 0.09 | -0.14 | -60.87% | 0.00 | 5 | 1,170 | 0.89 | 0.03 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 50.00 | 0.07 | 0.15 | 0.11 | 0.08 | -0.19 | -70.37% | 0.00 | 581 | 14,606 | 1.01 | 0.02 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 55.00 | 0.06 | 0.14 | 0.10 | 0.07 | -0.08 | -53.34% | 0.00 | 251 | 3,017 | 1.09 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 60.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 14,050 | 19,064 | 1.06 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 65.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 298 | 3,279 | 1.16 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 70.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 2,758 | 1.11 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 945 | 1.24 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 30 | 1,764 | 1.25 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 85.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 626 | 1.33 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 6,813 | 1.55 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 95.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 23 | 5,566 | 1.29 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 100.00 | 0.01 | 0.03 | 0.02 | 0.05 | -0.02 | -28.58% | 0.00 | 70 | 202 | 1.36 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 105.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 15 | 333 | 1.44 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:51 AM 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 | 0.02 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.01 | 375 | 29 | 1.83 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.13 | +260.00% | 0.02 | 4,389 | 1,388 | 1.33 | -0.03 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 15.00 | 0.64 | 0.68 | 0.66 | 0.67 | +0.54 | +415.39% | 0.04 | 3,024 | 1,973 | 1.04 | -0.12 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 18.00 | 1.31 | 1.37 | 1.34 | 1.34 | +1.05 | +362.07% | 0.07 | 673 | 1,220 | 0.96 | -0.21 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 20.00 | 2.00 | 2.07 | 2.04 | 2.05 | +1.61 | +365.91% | 0.10 | 3,733 | 2,828 | 0.90 | -0.30 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 23.00 | 3.40 | 3.60 | 3.50 | 3.52 | +2.70 | +329.27% | 0.15 | 1,612 | 2,446 | 0.86 | -0.46 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 25.00 | 4.70 | 4.85 | 4.78 | 4.75 | +3.53 | +289.35% | 0.19 | 1,552 | 7,050 | 0.84 | -0.56 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 28.00 | 6.70 | 7.15 | 6.93 | 7.00 | +4.90 | +233.34% | 0.25 | 562 | 8,303 | 0.81 | -0.68 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 30.00 | 8.55 | 8.80 | 8.68 | 8.50 | +5.51 | +184.29% | 0.29 | 957 | 7,817 | 0.85 | -0.75 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 32.00 | 10.45 | 10.60 | 10.53 | 10.52 | +6.46 | +159.12% | 0.33 | 127 | 7,573 | 0.80 | -0.80 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 35.00 | 13.05 | 13.40 | 13.23 | 13.19 | +7.17 | +119.11% | 0.38 | 139 | 10,426 | 0.80 | -0.87 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 37.00 | 15.00 | 15.35 | 15.18 | 15.10 | +7.29 | +93.35% | 0.41 | 9 | 6,421 | 1.14 | -0.90 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 38.00 | 15.50 | 16.30 | 15.90 | 15.80 | +8.23 | +108.72% | 0.42 | 16 | 333 | 1.18 | -0.91 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 39.00 | 16.55 | 17.40 | 16.98 | 16.75 | +7.82 | +87.57% | 0.44 | 22 | 220 | 1.17 | -0.92 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 40.00 | 17.55 | 18.25 | 17.90 | 17.58 | +7.53 | +74.93% | 0.45 | 3 | 4,401 | 1.23 | -0.93 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 41.00 | 18.45 | 19.25 | 18.85 | 18.76 | +7.26 | +63.13% | 0.46 | 98 | 471 | 1.24 | -0.94 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 42.00 | 19.50 | 20.35 | 19.93 | 19.67 | +7.62 | +63.24% | 0.47 | 6 | 2,988 | 1.30 | -0.95 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 43.00 | 20.50 | 21.25 | 20.88 | 20.92 | +7.73 | +58.61% | 0.49 | 50 | 1,174 | 1.33 | -0.95 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 44.00 | 20.75 | 22.55 | 21.65 | 14.25 | 0.00 | 0.00% | 0.49 | 0 | 291 | 1.54 | -0.96 | 0.01 | -0.01 | 3/19/2026 | 3/20/2026 11:58:51 AM EST |
| 45.00 | 22.45 | 23.20 | 22.83 | 22.86 | +7.64 | +50.20% | 0.51 | 18 | 1,783 | 1.32 | -0.96 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 46.00 | 23.40 | 24.45 | 23.93 | 16.25 | 0.00 | 0.00% | 0.52 | 0 | 522 | 1.40 | -0.97 | 0.01 | -0.01 | 3/19/2026 | 3/20/2026 11:58:51 AM EST |
| 47.00 | 23.70 | 25.55 | 24.63 | 15.55 | 0.00 | 0.00% | 0.52 | 0 | 221 | 1.61 | -0.97 | 0.01 | 0.00 | 3/16/2026 | 3/20/2026 11:58:51 AM EST |
| 48.00 | 25.40 | 26.30 | 25.85 | 18.06 | 0.00 | 0.00% | 0.54 | 0 | 1,526 | 1.43 | -0.97 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 11:58:51 AM EST |
| 49.00 | 26.30 | 27.45 | 26.88 | 26.63 | +9.39 | +54.47% | 0.55 | 4 | 674 | 1.61 | -0.97 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 50.00 | 27.25 | 28.40 | 27.83 | 27.60 | +9.10 | +49.19% | 0.56 | 56 | 2,406 | 1.54 | -0.98 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 55.00 | 32.00 | 33.50 | 32.75 | 32.80 | +8.30 | +33.88% | 0.60 | 17 | 210 | 1.76 | -0.99 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:51 AM EST |
| 60.00 | 36.10 | 39.40 | 37.75 | 29.20 | 0.00 | 0.00% | 0.63 | 0 | 3 | 2.28 | -0.99 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 11:58:51 AM EST |
| 65.00 | 41.10 | 44.40 | 42.75 | 34.13 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 11:58:51 AM EST |
| 70.00 | 46.15 | 49.05 | 47.60 | 39.05 | 0.00 | 0.00% | 0.68 | 0 | 800 | 2.35 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:51 AM EST |
| 75.00 | 51.10 | 54.40 | 52.75 | 44.45 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.58 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 11:58:51 AM EST |
| 80.00 | 56.10 | 59.40 | 57.75 | 45.68 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/20/2026 11:58:51 AM EST |
| 85.00 | 61.10 | 64.40 | 62.75 | 34.15 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 3/20/2026 11:58:51 AM EST |
| 90.00 | 66.10 | 69.40 | 67.75 | 38.30 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 3/20/2026 11:58:51 AM EST |
| 95.00 | 71.10 | 74.40 | 72.75 | 50.35 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 3/20/2026 11:58:51 AM EST |
| 100.00 | 75.95 | 79.40 | 77.68 | % | 0.78 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:58:51 AM EST | |||
| 105.00 | 81.10 | 84.40 | 82.75 | % | 0.79 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:58:51 AM EST |