Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $29.18 as of 4/22/2026 8:46:55 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 | 23.10 | 25.10 | 24.10 | % | 4.82 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:47 PM EST | |||
| 10.00 | 18.30 | 20.35 | 19.33 | % | 1.93 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:47 PM EST | |||
| 11.00 | 17.05 | 19.20 | 18.13 | % | 1.65 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:47 PM EST | |||
| 12.00 | 16.25 | 18.25 | 17.25 | 11.62 | 0.00 | 0.00% | 1.44 | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 3:59:47 PM EST |
| 13.00 | 14.65 | 17.40 | 16.03 | 10.65 | 0.00 | 0.00% | 1.23 | 0 | 3 | 3.91 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/22/2026 3:59:47 PM EST |
| 14.00 | 13.85 | 16.45 | 15.15 | 14.30 | 0.00 | 0.00% | 1.08 | 0 | 2 | 3.46 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:47 PM EST |
| 15.00 | 12.75 | 15.40 | 14.08 | 10.97 | 0.00 | 0.00% | 0.94 | 0 | 8 | 3.14 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 3:59:47 PM EST |
| 16.00 | 11.70 | 14.45 | 13.08 | 12.60 | 0.00 | 0.00% | 0.82 | 0 | 8 | 3.13 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:47 PM EST |
| 17.00 | 11.10 | 13.25 | 12.18 | 8.23 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/22/2026 3:59:47 PM EST |
| 18.00 | 9.45 | 12.50 | 10.98 | 9.75 | 0.00 | 0.00% | 0.61 | 0 | 68 | 2.70 | 0.99 | 0.00 | -0.01 | 4/14/2026 | 4/22/2026 3:59:47 PM EST |
| 19.00 | 9.15 | 11.35 | 10.25 | 8.90 | 0.00 | 0.00% | 0.54 | 0 | 8 | 2.37 | 0.99 | 0.01 | -0.01 | 4/14/2026 | 4/22/2026 3:59:47 PM EST |
| 20.00 | 9.05 | 9.60 | 9.33 | 10.05 | +1.40 | +16.19% | 0.47 | 12 | 31 | 1.56 | 0.97 | 0.01 | -0.01 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 21.00 | 7.25 | 9.50 | 8.38 | 6.80 | 0.00 | 0.00% | 0.40 | 0 | 107 | 2.07 | 0.96 | 0.02 | -0.02 | 4/14/2026 | 4/22/2026 3:59:47 PM EST |
| 22.00 | 7.10 | 7.75 | 7.43 | 7.49 | +0.69 | +10.15% | 0.34 | 1 | 303 | 1.33 | 0.93 | 0.02 | -0.03 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 23.00 | 6.00 | 6.95 | 6.48 | 6.73 | 0.00 | 0.00% | 0.28 | 0 | 452 | 1.35 | 0.90 | 0.03 | -0.04 | 4/21/2026 | 4/22/2026 3:59:47 PM EST |
| 23.50 | 5.15 | 7.00 | 6.08 | 6.07 | -0.31 | -4.86% | 0.26 | 28 | 18 | 1.60 | 0.88 | 0.03 | -0.04 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 24.00 | 5.30 | 6.25 | 5.78 | 5.80 | +0.09 | +1.58% | 0.24 | 24 | 334 | 0.97 | 0.86 | 0.04 | -0.04 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 24.50 | 4.30 | 6.85 | 5.58 | 5.20 | -0.30 | -5.46% | 0.23 | 8 | 11 | 1.78 | 0.83 | 0.04 | -0.05 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 25.00 | 4.60 | 5.35 | 4.98 | 4.94 | +0.46 | +10.27% | 0.20 | 10 | 448 | 0.98 | 0.81 | 0.05 | -0.05 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 25.50 | 3.70 | 5.20 | 4.45 | 4.60 | +0.12 | +2.68% | 0.17 | 21 | 5 | 0.84 | 0.78 | 0.05 | -0.06 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 26.00 | 3.85 | 4.50 | 4.18 | 4.18 | -0.01 | -0.24% | 0.16 | 61 | 741 | 0.95 | 0.75 | 0.05 | -0.06 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 26.50 | 3.40 | 4.05 | 3.73 | 3.85 | +0.60 | +18.47% | 0.14 | 17 | 13 | 0.89 | 0.72 | 0.06 | -0.06 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 27.00 | 3.45 | 3.70 | 3.58 | 3.50 | +0.50 | +16.67% | 0.13 | 61 | 1,185 | 0.96 | 0.69 | 0.06 | -0.07 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 27.50 | 2.94 | 3.40 | 3.17 | 3.26 | -0.05 | -1.52% | 0.12 | 3 | 8 | 0.93 | 0.66 | 0.06 | -0.07 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 28.00 | 2.82 | 3.10 | 2.96 | 2.86 | +0.40 | +16.26% | 0.11 | 241 | 1,277 | 0.95 | 0.62 | 0.07 | -0.07 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 28.50 | 2.41 | 2.78 | 2.60 | 2.51 | +0.37 | +17.29% | 0.09 | 87 | 64 | 0.92 | 0.59 | 0.07 | -0.07 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 29.00 | 2.36 | 2.45 | 2.41 | 2.44 | +0.45 | +22.62% | 0.08 | 136 | 1,257 | 0.94 | 0.56 | 0.07 | -0.07 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 29.50 | 2.07 | 2.38 | 2.23 | 2.15 | +0.32 | +17.49% | 0.08 | 77 | 101 | 0.96 | 0.52 | 0.07 | -0.07 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 30.00 | 1.92 | 2.03 | 1.98 | 1.93 | +0.38 | +24.52% | 0.07 | 1,325 | 8,276 | 0.95 | 0.49 | 0.07 | -0.07 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 30.50 | 1.47 | 1.82 | 1.65 | 1.71 | +0.32 | +23.03% | 0.05 | 39 | 89 | 0.89 | 0.46 | 0.07 | -0.07 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 31.00 | 1.50 | 1.70 | 1.60 | 1.60 | +0.19 | +13.48% | 0.05 | 126 | 618 | 0.95 | 0.42 | 0.07 | -0.07 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 31.50 | 1.32 | 1.47 | 1.40 | 1.43 | +0.18 | +14.40% | 0.04 | 54 | 76 | 0.92 | 0.39 | 0.07 | -0.07 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 32.00 | 1.17 | 1.31 | 1.24 | 1.27 | +0.29 | +29.60% | 0.04 | 55 | 966 | 0.93 | 0.36 | 0.06 | -0.07 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 32.50 | 1.03 | 1.17 | 1.10 | 1.12 | +0.03 | +2.76% | 0.03 | 21 | 18 | 0.92 | 0.33 | 0.06 | -0.07 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 33.00 | 0.95 | 1.04 | 1.00 | 1.00 | +0.27 | +36.99% | 0.03 | 35 | 548 | 0.93 | 0.30 | 0.06 | -0.06 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 33.50 | 0.78 | 0.94 | 0.86 | 0.90 | +0.04 | +4.66% | 0.03 | 18 | 41 | 0.92 | 0.28 | 0.06 | -0.06 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 34.00 | 0.70 | 0.89 | 0.80 | 0.60 | -0.10 | -14.29% | 0.02 | 71 | 662 | 0.94 | 0.25 | 0.06 | -0.06 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 34.50 | 0.60 | 0.75 | 0.68 | 0.70 | -0.11 | -13.58% | 0.02 | 23 | 14 | 0.93 | 0.23 | 0.05 | -0.05 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 35.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.15 | +33.34% | 0.02 | 50 | 1,766 | 0.93 | 0.21 | 0.05 | -0.05 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 36.00 | 0.30 | 0.53 | 0.42 | 0.50 | +0.09 | +21.96% | 0.01 | 36 | 26 | 0.90 | 0.17 | 0.04 | -0.05 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 37.00 | 0.35 | 0.41 | 0.38 | 0.38 | +0.02 | +5.56% | 0.01 | 5 | 68 | 0.95 | 0.14 | 0.04 | -0.04 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 38.00 | 0.27 | 0.33 | 0.30 | 0.32 | -0.03 | -8.58% | 0.01 | 67 | 30 | 0.96 | 0.11 | 0.03 | -0.03 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 39.00 | 0.20 | 0.34 | 0.27 | 0.25 | +0.06 | +31.58% | 0.01 | 15 | 18 | 1.00 | 0.09 | 0.03 | -0.03 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 40.00 | 0.18 | 0.22 | 0.20 | 0.19 | +0.02 | +11.77% | 0.01 | 84 | 996 | 0.99 | 0.07 | 0.02 | -0.02 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 41.00 | 0.12 | 0.20 | 0.16 | 0.16 | +0.02 | +14.29% | 0.00 | 3 | 26 | 0.99 | 0.05 | 0.02 | -0.02 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 45.00 | 0.04 | 0.12 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 26 | 419 | 1.05 | 0.02 | 0.01 | -0.01 | 4/22/2026 | 4/22/2026 3:59:47 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.13 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/22/2026 3:59:47 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 538 | 2.21 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 3:59:47 PM EST |
| 12.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 3:59:47 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/22/2026 3:59:47 PM EST |
| 14.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 98 | 2.29 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,164 | 1.90 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:47 PM EST |
| 16.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 3:59:47 PM EST |
| 17.00 | 0.02 | 0.09 | 0.06 | 0.12 | -0.04 | -25.00% | 0.00 | 1 | 349 | 1.29 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 18.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 791 | 1.44 | -0.01 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 3:59:47 PM EST |
| 19.00 | 0.09 | 0.16 | 0.13 | 0.11 | -0.04 | -26.67% | 0.01 | 3 | 470 | 1.24 | -0.01 | 0.01 | -0.01 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 20.00 | 0.12 | 0.24 | 0.18 | 0.15 | -0.03 | -16.67% | 0.01 | 226 | 474 | 1.20 | -0.03 | 0.01 | -0.01 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 21.00 | 0.16 | 0.25 | 0.21 | 0.23 | +0.02 | +9.53% | 0.01 | 4 | 544 | 1.12 | -0.04 | 0.02 | -0.02 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 22.00 | 0.25 | 0.32 | 0.29 | 0.28 | -0.03 | -9.68% | 0.01 | 93 | 734 | 1.08 | -0.07 | 0.02 | -0.03 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 23.00 | 0.37 | 0.45 | 0.41 | 0.42 | -0.04 | -8.70% | 0.02 | 11 | 477 | 1.06 | -0.10 | 0.03 | -0.04 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 23.50 | 0.44 | 0.59 | 0.52 | 0.47 | +0.01 | +2.18% | 0.02 | 2 | 30 | 1.07 | -0.12 | 0.03 | -0.04 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 24.00 | 0.45 | 0.60 | 0.53 | 0.55 | 0.00 | 0.00% | 0.02 | 34 | 472 | 1.01 | -0.14 | 0.04 | -0.04 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 24.50 | 0.52 | 0.78 | 0.65 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 105 | 1.02 | -0.17 | 0.04 | -0.05 | 4/21/2026 | 4/22/2026 3:59:47 PM EST |
| 25.00 | 0.65 | 0.76 | 0.71 | 0.75 | -0.07 | -8.54% | 0.03 | 541 | 505 | 0.98 | -0.19 | 0.05 | -0.05 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 25.50 | 0.72 | 0.92 | 0.82 | 0.89 | +0.04 | +4.71% | 0.03 | 2 | 56 | 0.97 | -0.22 | 0.05 | -0.06 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 26.00 | 0.91 | 1.07 | 0.99 | 1.02 | -0.07 | -6.43% | 0.04 | 55 | 180 | 0.98 | -0.25 | 0.05 | -0.06 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 26.50 | 1.07 | 1.22 | 1.15 | 1.17 | -0.03 | -2.50% | 0.04 | 4 | 15 | 0.97 | -0.28 | 0.06 | -0.06 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 27.00 | 1.26 | 1.40 | 1.33 | 1.37 | +0.05 | +3.79% | 0.05 | 59 | 157 | 0.97 | -0.31 | 0.06 | -0.07 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 27.50 | 1.29 | 1.64 | 1.47 | 1.63 | +0.01 | +0.62% | 0.05 | 9 | 9 | 0.94 | -0.34 | 0.06 | -0.07 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 28.00 | 1.66 | 1.80 | 1.73 | 1.74 | -0.21 | -10.77% | 0.06 | 14 | 138 | 0.97 | -0.38 | 0.07 | -0.07 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 28.50 | 1.83 | 2.03 | 1.93 | 1.86 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.95 | -0.41 | 0.07 | -0.07 | 4/21/2026 | 4/22/2026 3:59:47 PM EST |
| 29.00 | 2.00 | 2.35 | 2.18 | 2.19 | -0.16 | -6.81% | 0.08 | 40 | 248 | 0.95 | -0.44 | 0.07 | -0.07 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 29.50 | 2.22 | 2.54 | 2.38 | 2.42 | +0.14 | +6.14% | 0.08 | 5 | 2 | 0.92 | -0.48 | 0.07 | -0.07 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 30.00 | 2.61 | 2.82 | 2.72 | 2.82 | +0.04 | +1.44% | 0.09 | 14 | 96 | 0.94 | -0.51 | 0.07 | -0.07 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 30.50 | 2.95 | 3.30 | 3.13 | % | 0.10 | 0 | 0 | 0.99 | -0.54 | 0.07 | -0.07 | 4/22/2026 3:59:47 PM EST | |||
| 31.00 | 3.25 | 3.45 | 3.35 | 3.22 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.94 | -0.58 | 0.07 | -0.07 | 4/21/2026 | 4/22/2026 3:59:47 PM EST |
| 31.50 | 3.50 | 3.95 | 3.73 | % | 0.12 | 0 | 0 | 0.96 | -0.61 | 0.07 | -0.07 | 4/22/2026 3:59:47 PM EST | |||
| 32.00 | 3.90 | 4.40 | 4.15 | 4.03 | -0.39 | -8.83% | 0.13 | 1 | 4 | 0.99 | -0.64 | 0.06 | -0.07 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 32.50 | 4.20 | 4.65 | 4.43 | % | 0.14 | 0 | 0 | 0.96 | -0.67 | 0.06 | -0.07 | 4/22/2026 3:59:47 PM EST | |||
| 33.00 | 4.60 | 5.45 | 5.03 | 4.72 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.06 | -0.70 | 0.06 | -0.06 | 4/21/2026 | 4/22/2026 3:59:47 PM EST |
| 33.50 | 4.90 | 5.60 | 5.25 | % | 0.16 | 0 | 0 | 0.98 | -0.72 | 0.06 | -0.06 | 4/22/2026 3:59:47 PM EST | |||
| 34.00 | 5.15 | 6.40 | 5.78 | 5.55 | 0.00 | 0.00% | 0.17 | 0 | 13 | 1.02 | -0.75 | 0.06 | -0.06 | 4/21/2026 | 4/22/2026 3:59:47 PM EST |
| 34.50 | 4.85 | 7.25 | 6.05 | % | 0.18 | 0 | 0 | 1.52 | -0.77 | 0.05 | -0.05 | 4/22/2026 3:59:47 PM EST | |||
| 35.00 | 5.90 | 8.10 | 7.00 | 7.50 | 0.00 | 0.00% | 0.20 | 0 | 25 | 1.73 | -0.79 | 0.05 | -0.05 | 4/20/2026 | 4/22/2026 3:59:47 PM EST |
| 36.00 | 6.55 | 8.65 | 7.60 | % | 0.21 | 0 | 0 | 1.63 | -0.83 | 0.04 | -0.05 | 4/22/2026 3:59:47 PM EST | |||
| 37.00 | 7.50 | 9.00 | 8.25 | % | 0.22 | 0 | 0 | 1.41 | -0.86 | 0.04 | -0.04 | 4/22/2026 3:59:47 PM EST | |||
| 38.00 | 8.30 | 10.40 | 9.35 | % | 0.25 | 0 | 0 | 1.74 | -0.89 | 0.03 | -0.03 | 4/22/2026 3:59:47 PM EST | |||
| 39.00 | 9.25 | 10.95 | 10.10 | % | 0.26 | 0 | 0 | 1.55 | -0.91 | 0.03 | -0.03 | 4/22/2026 3:59:47 PM EST | |||
| 40.00 | 10.25 | 11.85 | 11.05 | 11.62 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.57 | -0.93 | 0.02 | -0.02 | 4/20/2026 | 4/22/2026 3:59:47 PM EST |
| 41.00 | 11.15 | 12.90 | 12.03 | % | 0.29 | 0 | 0 | 1.67 | -0.95 | 0.02 | -0.02 | 4/22/2026 3:59:47 PM EST | |||
| 45.00 | 14.95 | 17.15 | 16.05 | % | 0.36 | 0 | 0 | 2.08 | -0.98 | 0.01 | -0.01 | 4/22/2026 3:59:47 PM EST |