Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $23.22 as of 4/3/2026 3:53:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 4.25 | 7.75 | 6.00 | % | 0.33 | 0 | 0 | 1.60 | 0.79 | 0.03 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 18.50 | 3.90 | 7.40 | 5.65 | % | 0.31 | 0 | 0 | 1.57 | 0.77 | 0.03 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 19.00 | 3.55 | 7.05 | 5.30 | % | 0.28 | 0 | 0 | 1.54 | 0.74 | 0.03 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 19.50 | 3.30 | 6.75 | 5.03 | % | 0.26 | 0 | 0 | 1.52 | 0.73 | 0.04 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 20.00 | 4.40 | 5.20 | 4.80 | % | 0.24 | 0 | 0 | 0.94 | 0.71 | 0.04 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 20.50 | 2.54 | 6.05 | 4.30 | % | 0.21 | 0 | 0 | 1.45 | 0.69 | 0.04 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 21.00 | 2.22 | 5.55 | 3.89 | % | 0.19 | 0 | 0 | 1.37 | 0.67 | 0.04 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 21.50 | 1.92 | 5.30 | 3.61 | % | 0.17 | 0 | 0 | 0.81 | 0.65 | 0.04 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 22.00 | 1.63 | 5.35 | 3.49 | % | 0.16 | 0 | 0 | 0.87 | 0.62 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 22.50 | 1.45 | 5.10 | 3.28 | 2.95 | % | 0.15 | 1 | 0 | 0.88 | 0.60 | 0.05 | -0.03 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 23.00 | 1.08 | 4.10 | 2.59 | % | 0.11 | 0 | 0 | 0.74 | 0.57 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 23.50 | 2.33 | 3.80 | 3.07 | 2.85 | % | 0.13 | 10 | 0 | 0.95 | 0.55 | 0.05 | -0.03 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 24.00 | 2.00 | 3.65 | 2.83 | % | 0.12 | 0 | 0 | 0.94 | 0.52 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 24.50 | 0.38 | 4.20 | 2.29 | % | 0.09 | 0 | 0 | 0.83 | 0.49 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 25.00 | 0.49 | 3.00 | 1.75 | 2.33 | % | 0.07 | 25 | 0 | 0.72 | 0.46 | 0.05 | -0.03 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 25.50 | 1.17 | 3.00 | 2.09 | 2.07 | % | 0.08 | 6 | 0 | 0.87 | 0.43 | 0.06 | -0.03 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 26.00 | 0.98 | 2.65 | 1.82 | 1.98 | % | 0.07 | 9 | 0 | 0.84 | 0.40 | 0.06 | -0.03 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 26.50 | 0.63 | 2.64 | 1.64 | 1.73 | % | 0.06 | 10 | 0 | 0.82 | 0.37 | 0.06 | -0.03 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 27.00 | 0.45 | 3.00 | 1.73 | 1.45 | % | 0.06 | 2 | 0 | 0.88 | 0.35 | 0.06 | -0.02 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 27.50 | 0.00 | 3.20 | 1.60 | % | 0.06 | 0 | 0 | 1.38 | 0.35 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 28.00 | 0.60 | 2.00 | 1.30 | 1.28 | % | 0.05 | 7 | 0 | 0.83 | 0.29 | 0.05 | -0.02 | 4/2/2026 | 4/2/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 3.10 | 1.55 | % | 0.09 | 0 | 0 | 1.78 | -0.21 | 0.03 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 18.50 | 0.00 | 3.25 | 1.63 | % | 0.09 | 0 | 0 | 1.75 | -0.23 | 0.03 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 19.00 | 0.01 | 1.68 | 0.85 | % | 0.04 | 0 | 0 | 0.67 | -0.26 | 0.03 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 19.50 | 0.00 | 3.50 | 1.75 | % | 0.09 | 0 | 0 | 1.66 | -0.27 | 0.04 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 20.00 | 0.60 | 2.03 | 1.32 | 1.75 | % | 0.07 | 30 | 0 | 0.81 | -0.29 | 0.04 | -0.03 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 20.50 | 0.18 | 3.85 | 2.02 | % | 0.10 | 0 | 0 | 0.95 | -0.31 | 0.04 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 21.00 | 1.10 | 2.89 | 2.00 | 1.98 | % | 0.10 | 21 | 0 | 0.91 | -0.33 | 0.04 | -0.03 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 21.50 | 0.65 | 3.25 | 1.95 | % | 0.09 | 0 | 0 | 0.82 | -0.35 | 0.04 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 22.00 | 0.70 | 4.40 | 2.55 | % | 0.12 | 0 | 0 | 0.93 | -0.38 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 22.50 | 0.93 | 4.65 | 2.79 | 2.72 | % | 0.12 | 1 | 0 | 0.93 | -0.40 | 0.05 | -0.03 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 23.00 | 0.91 | 4.85 | 2.88 | % | 0.13 | 0 | 0 | 0.88 | -0.43 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 23.50 | 1.20 | 5.10 | 3.15 | % | 0.13 | 0 | 0 | 0.87 | -0.45 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 24.00 | 1.51 | 5.40 | 3.46 | % | 0.14 | 0 | 0 | 0.87 | -0.48 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 24.50 | 1.84 | 5.70 | 3.77 | % | 0.15 | 0 | 0 | 0.87 | -0.51 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 25.00 | 2.17 | 6.00 | 4.09 | % | 0.16 | 0 | 0 | 0.86 | -0.54 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 25.50 | 2.53 | 6.30 | 4.42 | % | 0.17 | 0 | 0 | 0.84 | -0.57 | 0.06 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 26.00 | 2.89 | 6.65 | 4.77 | % | 0.18 | 0 | 0 | 0.82 | -0.60 | 0.06 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 26.50 | 3.25 | 6.95 | 5.10 | % | 0.19 | 0 | 0 | 1.42 | -0.63 | 0.06 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 27.00 | 4.05 | 6.05 | 5.05 | % | 0.19 | 0 | 0 | 0.71 | -0.65 | 0.06 | -0.02 | 4/2/2026 4:00:03 PM EST | |||
| 27.50 | 4.05 | 7.70 | 5.88 | % | 0.21 | 0 | 0 | 1.43 | -0.65 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 28.00 | 4.45 | 8.05 | 6.25 | 6.48 | % | 0.22 | 1 | 0 | 1.44 | -0.71 | 0.05 | -0.02 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |