Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $32.79 as of 5/12/2026 8:12:14 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 | 25.75 | 29.15 | 27.45 | % | 5.49 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 10.00 | 20.80 | 24.25 | 22.53 | % | 2.25 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 15.00 | 15.85 | 19.35 | 17.60 | % | 1.17 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 20.00 | 11.40 | 13.85 | 12.63 | % | 0.63 | 0 | 0 | 1.40 | 0.97 | 0.01 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 23.00 | 8.95 | 11.00 | 9.98 | % | 0.43 | 0 | 0 | 1.15 | 0.92 | 0.02 | -0.01 | 5/12/2026 4:00:00 PM EST | |||
| 24.00 | 7.80 | 9.95 | 8.88 | % | 0.37 | 0 | 0 | 1.04 | 0.90 | 0.02 | -0.02 | 5/12/2026 4:00:00 PM EST | |||
| 25.00 | 7.10 | 9.05 | 8.08 | 7.31 | -3.17 | -30.25% | 0.32 | 3 | 7 | 0.98 | 0.87 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 26.00 | 6.30 | 8.30 | 7.30 | 8.30 | -1.26 | -13.18% | 0.28 | 1 | 6 | 0.97 | 0.83 | 0.03 | -0.02 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 27.00 | 5.90 | 7.45 | 6.68 | 6.41 | % | 0.25 | 1 | 0 | 0.70 | 0.80 | 0.03 | -0.03 | 5/12/2026 | 5/12/2026 4:00:00 PM EST | |
| 27.50 | 5.65 | 7.10 | 6.38 | 6.16 | -3.04 | -33.05% | 0.23 | 1 | 4 | 0.74 | 0.78 | 0.03 | -0.03 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 28.00 | 5.45 | 6.60 | 6.03 | 8.71 | 0.00 | 0.00% | 0.22 | 0 | 92 | 0.74 | 0.76 | 0.04 | -0.03 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 28.50 | 5.25 | 6.40 | 5.83 | 5.00 | -3.39 | -40.41% | 0.20 | 1 | 1 | 0.78 | 0.74 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 29.00 | 5.20 | 6.05 | 5.63 | 4.74 | -2.79 | -37.06% | 0.19 | 10 | 3 | 0.81 | 0.71 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 29.50 | 4.45 | 5.70 | 5.08 | 4.44 | -1.94 | -30.41% | 0.17 | 9 | 16 | 0.75 | 0.69 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 30.00 | 4.70 | 5.35 | 5.03 | 4.27 | -2.36 | -35.60% | 0.17 | 16 | 29 | 0.81 | 0.67 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 30.50 | 4.30 | 5.05 | 4.68 | 3.70 | -2.45 | -39.84% | 0.15 | 3 | 34 | 0.79 | 0.65 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 31.00 | 3.65 | 4.65 | 4.15 | 3.75 | -2.17 | -36.66% | 0.13 | 5 | 73 | 0.73 | 0.63 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 31.50 | 3.60 | 4.55 | 4.08 | 3.35 | % | 0.13 | 1 | 0 | 0.77 | 0.60 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 4:00:00 PM EST | |
| 32.00 | 3.45 | 4.25 | 3.85 | 3.70 | -2.02 | -35.32% | 0.12 | 5 | 9 | 0.78 | 0.58 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 32.50 | 3.20 | 3.95 | 3.58 | 3.70 | -0.65 | -14.95% | 0.11 | 3 | 25 | 0.77 | 0.56 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 33.00 | 3.00 | 3.80 | 3.40 | 2.65 | -2.21 | -45.48% | 0.10 | 2 | 19 | 0.78 | 0.54 | 0.05 | -0.04 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 33.50 | 2.79 | 3.55 | 3.17 | 4.10 | -0.23 | -5.32% | 0.09 | 4 | 1 | 0.78 | 0.51 | 0.05 | -0.04 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 34.00 | 2.75 | 3.25 | 3.00 | 3.00 | -0.50 | -14.29% | 0.09 | 7 | 35 | 0.78 | 0.49 | 0.05 | -0.04 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 34.50 | 2.43 | 2.98 | 2.71 | 1.99 | -2.01 | -50.25% | 0.08 | 1 | 27 | 0.76 | 0.47 | 0.05 | -0.04 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 35.00 | 2.40 | 2.80 | 2.60 | 2.65 | -0.60 | -18.47% | 0.07 | 30 | 480 | 0.77 | 0.45 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 35.50 | 2.16 | 2.69 | 2.43 | 2.43 | -1.02 | -29.57% | 0.07 | 29 | 62 | 0.77 | 0.43 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 36.00 | 2.00 | 2.52 | 2.26 | 2.27 | -1.01 | -30.80% | 0.06 | 39 | 155 | 0.77 | 0.41 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 36.50 | 1.51 | 2.38 | 1.95 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.73 | 0.39 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 37.00 | 1.73 | 2.14 | 1.94 | 1.93 | -0.55 | -22.18% | 0.05 | 10 | 84 | 0.76 | 0.37 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 37.50 | 1.56 | 2.04 | 1.80 | 3.09 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.76 | 0.35 | 0.04 | -0.03 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 38.00 | 1.44 | 1.99 | 1.72 | 1.45 | -1.44 | -49.83% | 0.05 | 5 | 7 | 0.77 | 0.33 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 39.00 | 1.21 | 1.73 | 1.47 | 1.50 | -1.22 | -44.86% | 0.04 | 8 | 5 | 0.77 | 0.30 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 40.00 | 1.17 | 1.44 | 1.31 | 1.37 | -0.33 | -19.42% | 0.03 | 88 | 75 | 0.78 | 0.27 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 41.00 | 0.79 | 1.43 | 1.11 | 1.08 | -0.97 | -47.32% | 0.03 | 29 | 2 | 0.77 | 0.24 | 0.03 | -0.03 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 42.00 | 0.82 | 1.14 | 0.98 | 0.94 | -0.37 | -28.25% | 0.02 | 5 | 21 | 0.78 | 0.21 | 0.03 | -0.03 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 43.00 | 0.29 | 1.30 | 0.80 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.74 | 0.19 | 0.03 | -0.03 | 5/8/2026 | 5/12/2026 4:00:00 PM EST |
| 44.00 | 0.51 | 0.93 | 0.72 | 0.68 | -0.39 | -36.45% | 0.02 | 1 | 3 | 0.78 | 0.17 | 0.03 | -0.02 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 45.00 | 0.59 | 0.82 | 0.71 | 0.68 | -0.44 | -39.29% | 0.02 | 12 | 177 | 0.81 | 0.15 | 0.03 | -0.02 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 50.00 | 0.20 | 0.53 | 0.37 | 0.30 | -0.36 | -54.55% | 0.01 | 30 | 69 | 0.82 | 0.08 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 4:00:00 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 2.14 | 1.07 | % | 0.11 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 2.19 | 1.10 | % | 0.07 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 20.00 | 0.01 | 0.47 | 0.24 | 0.30 | % | 0.01 | 2 | 0 | 0.83 | -0.03 | 0.01 | 0.00 | 5/12/2026 | 5/12/2026 4:00:00 PM EST | |
| 23.00 | 0.10 | 0.84 | 0.47 | % | 0.02 | 0 | 0 | 0.80 | -0.08 | 0.02 | -0.01 | 5/12/2026 4:00:00 PM EST | |||
| 24.00 | 0.21 | 0.93 | 0.57 | % | 0.02 | 0 | 0 | 0.79 | -0.10 | 0.02 | -0.02 | 5/12/2026 4:00:00 PM EST | |||
| 25.00 | 0.61 | 0.93 | 0.77 | 0.78 | +0.02 | +2.64% | 0.03 | 8 | 19 | 0.81 | -0.13 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 26.00 | 0.73 | 1.07 | 0.90 | 0.92 | +0.20 | +27.78% | 0.03 | 32 | 4 | 0.78 | -0.17 | 0.03 | -0.02 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 27.00 | 0.91 | 1.24 | 1.08 | 1.10 | % | 0.04 | 36 | 0 | 0.75 | -0.20 | 0.03 | -0.03 | 5/12/2026 | 5/12/2026 4:00:00 PM EST | |
| 27.50 | 1.10 | 1.56 | 1.33 | 1.42 | +0.54 | +61.37% | 0.05 | 3 | 12 | 0.78 | -0.22 | 0.03 | -0.03 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 28.00 | 1.23 | 1.51 | 1.37 | 1.40 | +0.12 | +9.38% | 0.05 | 7 | 45 | 0.75 | -0.24 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 28.50 | 1.40 | 2.05 | 1.73 | 1.26 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.80 | -0.26 | 0.04 | -0.03 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 29.00 | 1.46 | 1.89 | 1.68 | 1.72 | +0.16 | +10.26% | 0.06 | 7 | 6 | 0.74 | -0.29 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 29.50 | 1.72 | 2.16 | 1.94 | 1.99 | +0.44 | +28.39% | 0.07 | 7 | 44 | 0.76 | -0.31 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 30.00 | 1.82 | 2.28 | 2.05 | 2.06 | +0.12 | +6.19% | 0.07 | 26 | 15 | 0.73 | -0.33 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 30.50 | 2.10 | 2.88 | 2.49 | 2.77 | +0.87 | +45.79% | 0.08 | 23 | 7 | 0.79 | -0.35 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 31.00 | 2.31 | 2.79 | 2.55 | 2.79 | +0.49 | +21.31% | 0.08 | 12 | 8 | 0.75 | -0.37 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 31.50 | 2.53 | 3.45 | 2.99 | 2.45 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.79 | -0.40 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 32.00 | 2.71 | 3.20 | 2.96 | 3.08 | +0.68 | +28.34% | 0.09 | 4 | 27 | 0.73 | -0.42 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 32.50 | 3.05 | 4.20 | 3.63 | 3.61 | +1.26 | +53.62% | 0.11 | 2 | 25 | 0.82 | -0.44 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 33.00 | 3.30 | 4.20 | 3.75 | 3.40 | +0.65 | +23.64% | 0.11 | 2 | 2 | 0.78 | -0.46 | 0.05 | -0.04 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 33.50 | 3.55 | 4.40 | 3.98 | 3.25 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.77 | -0.49 | 0.05 | -0.04 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 34.00 | 3.30 | 4.95 | 4.13 | 4.50 | +0.92 | +25.70% | 0.12 | 2 | 143 | 0.73 | -0.51 | 0.05 | -0.04 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 34.50 | 4.10 | 5.00 | 4.55 | 3.94 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.76 | -0.53 | 0.05 | -0.04 | 5/7/2026 | 5/12/2026 4:00:00 PM EST |
| 35.00 | 4.25 | 5.50 | 4.88 | 4.20 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.76 | -0.55 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 35.50 | 4.80 | 5.80 | 5.30 | % | 0.15 | 0 | 0 | 0.78 | -0.57 | 0.04 | -0.04 | 5/12/2026 4:00:00 PM EST | |||
| 36.00 | 5.10 | 5.65 | 5.38 | 5.55 | +1.53 | +38.06% | 0.15 | 1 | 2 | 0.72 | -0.59 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 36.50 | 5.10 | 6.85 | 5.98 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.78 | -0.61 | 0.04 | -0.04 | 5/8/2026 | 5/12/2026 4:00:00 PM EST |
| 37.00 | 5.65 | 6.85 | 6.25 | % | 0.17 | 0 | 0 | 0.76 | -0.63 | 0.04 | -0.04 | 5/12/2026 4:00:00 PM EST | |||
| 37.50 | 6.20 | 7.05 | 6.63 | % | 0.18 | 0 | 0 | 0.76 | -0.65 | 0.04 | -0.03 | 5/12/2026 4:00:00 PM EST | |||
| 38.00 | 6.45 | 8.10 | 7.28 | % | 0.19 | 0 | 0 | 0.82 | -0.67 | 0.04 | -0.03 | 5/12/2026 4:00:00 PM EST | |||
| 39.00 | 7.20 | 8.20 | 7.70 | % | 0.20 | 0 | 0 | 0.74 | -0.70 | 0.04 | -0.03 | 5/12/2026 4:00:00 PM EST | |||
| 40.00 | 7.95 | 9.70 | 8.83 | % | 0.22 | 0 | 0 | 0.82 | -0.73 | 0.04 | -0.03 | 5/12/2026 4:00:00 PM EST | |||
| 41.00 | 9.05 | 9.80 | 9.43 | 9.00 | % | 0.23 | 6 | 0 | 0.75 | -0.76 | 0.03 | -0.03 | 5/12/2026 | 5/12/2026 4:00:00 PM EST | |
| 42.00 | 9.65 | 11.40 | 10.53 | % | 0.25 | 0 | 0 | 0.82 | -0.79 | 0.03 | -0.03 | 5/12/2026 4:00:00 PM EST | |||
| 43.00 | 10.60 | 12.30 | 11.45 | % | 0.27 | 0 | 0 | 0.83 | -0.81 | 0.03 | -0.03 | 5/12/2026 4:00:00 PM EST | |||
| 44.00 | 11.40 | 13.15 | 12.28 | % | 0.28 | 0 | 0 | 0.78 | -0.83 | 0.03 | -0.02 | 5/12/2026 4:00:00 PM EST | |||
| 45.00 | 12.30 | 14.25 | 13.28 | % | 0.30 | 0 | 0 | 1.17 | -0.85 | 0.03 | -0.02 | 5/12/2026 4:00:00 PM EST | |||
| 50.00 | 16.80 | 18.75 | 17.78 | % | 0.36 | 0 | 0 | 1.27 | -0.92 | 0.02 | -0.02 | 5/12/2026 4:00:00 PM EST |