Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $23.30 as of 4/10/2026 5:20:26 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 | 21.50 | 25.05 | 23.28 | % | 4.66 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 10.00 | 16.40 | 20.20 | 18.30 | % | 1.83 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 14.00 | 12.50 | 16.30 | 14.40 | % | 1.03 | 0 | 0 | 2.52 | 0.99 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 15.00 | 12.00 | 15.35 | 13.68 | % | 0.91 | 0 | 0 | 2.35 | 0.98 | 0.00 | -0.01 | 4/16/2026 4:00:02 PM EST | |||
| 16.00 | 11.25 | 13.95 | 12.60 | % | 0.79 | 0 | 0 | 2.10 | 0.97 | 0.01 | -0.01 | 4/16/2026 4:00:02 PM EST | |||
| 17.00 | 10.10 | 13.00 | 11.55 | % | 0.68 | 0 | 0 | 1.96 | 0.95 | 0.01 | -0.01 | 4/16/2026 4:00:02 PM EST | |||
| 18.00 | 9.25 | 12.30 | 10.78 | 10.78 | 0.00 | 0.00% | 0.60 | 0 | 8 | 1.83 | 0.94 | 0.01 | -0.01 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 18.50 | 9.45 | 11.65 | 10.55 | 10.55 | 0.00 | 0.00% | 0.57 | 0 | 50 | 1.69 | 0.93 | 0.01 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 19.00 | 9.30 | 11.15 | 10.23 | 10.06 | 0.00 | 0.00% | 0.54 | 0 | 50 | 1.62 | 0.92 | 0.02 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 19.50 | 8.05 | 10.75 | 9.40 | 8.63 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.59 | 0.90 | 0.02 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 20.00 | 7.60 | 9.40 | 8.50 | 8.15 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.16 | 0.89 | 0.02 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 20.50 | 7.15 | 9.85 | 8.50 | 7.97 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.49 | 0.88 | 0.02 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 21.00 | 6.80 | 9.45 | 8.13 | 7.37 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.46 | 0.87 | 0.02 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 21.50 | 6.35 | 9.00 | 7.68 | 6.97 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.41 | 0.86 | 0.03 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 22.00 | 5.95 | 8.60 | 7.28 | 6.55 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.38 | 0.84 | 0.03 | -0.03 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 22.50 | 5.55 | 8.20 | 6.88 | 6.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.35 | 0.82 | 0.03 | -0.03 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 23.00 | 6.15 | 7.35 | 6.75 | 7.30 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.94 | 0.80 | 0.03 | -0.03 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 23.50 | 4.95 | 7.45 | 6.20 | 5.53 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.30 | 0.78 | 0.03 | -0.03 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 24.00 | 5.10 | 7.15 | 6.13 | 5.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.94 | 0.76 | 0.04 | -0.03 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 24.50 | 4.25 | 6.80 | 5.53 | 5.06 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.84 | 0.74 | 0.04 | -0.03 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 25.00 | 4.95 | 5.50 | 5.23 | 4.94 | 0.00 | 0.00% | 0.21 | 0 | 26 | 0.87 | 0.72 | 0.04 | -0.03 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 25.50 | 4.45 | 5.75 | 5.10 | 4.25 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.92 | 0.70 | 0.04 | -0.04 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 26.00 | 4.25 | 5.05 | 4.65 | 4.60 | 0.00 | 0.00% | 0.18 | 0 | 149 | 0.88 | 0.68 | 0.04 | -0.04 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 26.50 | 3.95 | 4.60 | 4.28 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.85 | 0.65 | 0.05 | -0.04 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 27.00 | 3.50 | 4.10 | 3.80 | 3.87 | 0.00 | 0.00% | 0.14 | 0 | 43 | 0.79 | 0.63 | 0.05 | -0.04 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 27.50 | 3.45 | 4.00 | 3.73 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.84 | 0.61 | 0.05 | -0.04 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 28.00 | 3.30 | 3.60 | 3.45 | 3.45 | 0.00 | 0.00% | 0.12 | 0 | 100 | 0.83 | 0.58 | 0.05 | -0.04 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 28.50 | 2.67 | 3.55 | 3.11 | 3.26 | 0.00 | 0.00% | 0.11 | 0 | 78 | 0.80 | 0.56 | 0.05 | -0.04 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 29.00 | 2.75 | 3.10 | 2.93 | 2.86 | 0.00 | 0.00% | 0.10 | 0 | 104 | 0.81 | 0.53 | 0.05 | -0.04 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 30.00 | 2.34 | 2.81 | 2.58 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 357 | 0.82 | 0.48 | 0.05 | -0.04 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 31.00 | 1.98 | 2.30 | 2.14 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 64 | 0.80 | 0.43 | 0.05 | -0.04 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 32.00 | 1.62 | 1.99 | 1.81 | 1.77 | 0.00 | 0.00% | 0.06 | 0 | 135 | 0.79 | 0.39 | 0.05 | -0.04 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 33.00 | 1.39 | 1.71 | 1.55 | 1.59 | 0.00 | 0.00% | 0.05 | 0 | 877 | 0.79 | 0.34 | 0.05 | -0.03 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 35.00 | 0.98 | 1.15 | 1.07 | 1.09 | 0.00 | 0.00% | 0.03 | 0 | 136 | 0.78 | 0.27 | 0.04 | -0.03 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 40.00 | 0.42 | 0.79 | 0.61 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.84 | 0.14 | 0.03 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 45.00 | 0.07 | 0.29 | 0.18 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.77 | 0.07 | 0.02 | -0.01 | 4/16/2026 | 4/16/2026 4:00:02 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 | 2.14 | 1.07 | % | 0.21 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 2.19 | 1.10 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 3.71 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 2.27 | 1.14 | 0.24 | 0.00 | 0.00% | 0.08 | 0 | 3 | 2.73 | -0.01 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 1.07 | 0.54 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.87 | -0.02 | 0.00 | -0.01 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.27 | 0.14 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 598 | 1.16 | -0.03 | 0.01 | -0.01 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 17.00 | 0.03 | 0.34 | 0.19 | % | 0.01 | 0 | 0 | 0.91 | -0.05 | 0.01 | -0.01 | 4/16/2026 4:00:02 PM EST | |||
| 18.00 | 0.13 | 0.90 | 0.52 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 233 | 1.09 | -0.06 | 0.01 | -0.01 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 18.50 | 0.20 | 0.41 | 0.31 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.93 | -0.07 | 0.01 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 19.00 | 0.25 | 0.48 | 0.37 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 216 | 0.93 | -0.08 | 0.02 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 19.50 | 0.21 | 0.92 | 0.57 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.89 | -0.10 | 0.02 | -0.02 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 20.00 | 0.37 | 0.84 | 0.61 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.98 | -0.11 | 0.02 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 20.50 | 0.33 | 1.40 | 0.87 | 0.56 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.03 | -0.12 | 0.02 | -0.02 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 21.00 | 0.54 | 1.00 | 0.77 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.96 | -0.13 | 0.02 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 21.50 | 0.00 | 2.79 | 1.40 | 1.04 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.67 | -0.14 | 0.03 | -0.02 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 22.00 | 0.68 | 0.95 | 0.82 | 0.79 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.88 | -0.16 | 0.03 | -0.03 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 22.50 | 0.55 | 1.23 | 0.89 | 0.97 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.85 | -0.18 | 0.03 | -0.03 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 23.00 | 0.88 | 2.00 | 1.44 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 19 | 1.00 | -0.20 | 0.03 | -0.03 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 23.50 | 0.96 | 1.41 | 1.19 | 1.21 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.86 | -0.22 | 0.03 | -0.03 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 24.00 | 1.25 | 1.58 | 1.42 | 1.32 | 0.00 | 0.00% | 0.06 | 0 | 143 | 0.89 | -0.24 | 0.04 | -0.03 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 24.50 | 1.27 | 2.05 | 1.66 | 1.52 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.91 | -0.26 | 0.04 | -0.03 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 25.00 | 1.36 | 1.99 | 1.68 | 1.61 | 0.00 | 0.00% | 0.07 | 0 | 120 | 0.86 | -0.28 | 0.04 | -0.03 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 25.50 | 1.48 | 2.08 | 1.78 | 1.87 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.83 | -0.30 | 0.04 | -0.04 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 26.00 | 1.81 | 2.46 | 2.14 | 1.86 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.87 | -0.32 | 0.04 | -0.04 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 26.50 | 1.97 | 2.59 | 2.28 | % | 0.09 | 0 | 0 | 0.85 | -0.35 | 0.05 | -0.04 | 4/16/2026 4:00:02 PM EST | |||
| 27.00 | 1.89 | 2.83 | 2.36 | 2.42 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.81 | -0.37 | 0.05 | -0.04 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 27.50 | 2.48 | 3.05 | 2.77 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.85 | -0.39 | 0.05 | -0.04 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 28.00 | 2.52 | 3.30 | 2.91 | 2.85 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.82 | -0.42 | 0.05 | -0.04 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 28.50 | 2.98 | 3.45 | 3.22 | 3.56 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.83 | -0.44 | 0.05 | -0.04 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 29.00 | 3.15 | 3.70 | 3.43 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.81 | -0.47 | 0.05 | -0.04 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 30.00 | 3.70 | 4.45 | 4.08 | 4.72 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.82 | -0.52 | 0.05 | -0.04 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 31.00 | 4.40 | 5.10 | 4.75 | 5.33 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.83 | -0.57 | 0.05 | -0.04 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 32.00 | 4.55 | 5.75 | 5.15 | 6.16 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.75 | -0.61 | 0.05 | -0.04 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 33.00 | 5.80 | 6.50 | 6.15 | % | 0.19 | 0 | 0 | 0.82 | -0.66 | 0.05 | -0.03 | 4/16/2026 4:00:02 PM EST | |||
| 35.00 | 7.15 | 8.00 | 7.58 | % | 0.22 | 0 | 0 | 0.79 | -0.73 | 0.04 | -0.03 | 4/16/2026 4:00:02 PM EST | |||
| 40.00 | 10.65 | 13.30 | 11.98 | 12.76 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.27 | -0.86 | 0.03 | -0.02 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 45.00 | 15.05 | 18.80 | 16.93 | % | 0.38 | 0 | 0 | 1.64 | -0.93 | 0.02 | -0.01 | 4/16/2026 4:00:02 PM EST |