Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $27.65 as of 7/14/2026 9:02:22 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 | 20.70 | 24.55 | 22.63 | % | 4.53 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:53 PM EST | |||
| 10.00 | 15.75 | 19.65 | 17.70 | 17.92 | +0.22 | +1.25% | 1.77 | 10 | 4 | 4.16 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 15.00 | 12.10 | 14.35 | 13.23 | % | 0.88 | 0 | 0 | 2.57 | 0.98 | 0.01 | -0.01 | 7/14/2026 3:59:53 PM EST | |||
| 17.00 | 9.85 | 12.35 | 11.10 | % | 0.65 | 0 | 0 | 2.18 | 0.95 | 0.01 | -0.02 | 7/14/2026 3:59:53 PM EST | |||
| 18.00 | 9.35 | 11.35 | 10.35 | % | 0.57 | 0 | 0 | 2.03 | 0.93 | 0.01 | -0.02 | 7/14/2026 3:59:53 PM EST | |||
| 19.00 | 8.25 | 10.30 | 9.28 | 8.90 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.81 | 0.91 | 0.02 | -0.02 | 7/13/2026 | 7/14/2026 3:59:53 PM EST |
| 20.00 | 7.10 | 9.45 | 8.28 | 8.15 | 0.00 | 0.00% | 0.41 | 0 | 12 | 1.71 | 0.88 | 0.02 | -0.03 | 7/13/2026 | 7/14/2026 3:59:53 PM EST |
| 21.00 | 6.85 | 8.60 | 7.73 | 7.60 | 0.00 | 0.00% | 0.37 | 0 | 26 | 1.16 | 0.85 | 0.03 | -0.03 | 7/6/2026 | 7/14/2026 3:59:53 PM EST |
| 22.00 | 5.95 | 7.85 | 6.90 | 7.57 | 0.00 | 0.00% | 0.31 | 0 | 18 | 1.12 | 0.82 | 0.03 | -0.04 | 7/9/2026 | 7/14/2026 3:59:53 PM EST |
| 23.00 | 5.45 | 6.30 | 5.88 | 5.28 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.01 | 0.78 | 0.04 | -0.04 | 7/7/2026 | 7/14/2026 3:59:53 PM EST |
| 24.00 | 4.85 | 5.65 | 5.25 | 5.50 | +0.30 | +5.77% | 0.22 | 1 | 4 | 1.03 | 0.73 | 0.04 | -0.04 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 25.00 | 4.35 | 5.00 | 4.68 | 4.67 | -0.03 | -0.64% | 0.19 | 6 | 58 | 1.04 | 0.69 | 0.04 | -0.05 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 26.00 | 3.80 | 4.45 | 4.13 | 4.25 | -0.14 | -3.19% | 0.16 | 1 | 18 | 1.04 | 0.64 | 0.05 | -0.05 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 27.00 | 3.30 | 3.95 | 3.63 | 3.70 | +0.21 | +6.02% | 0.13 | 46 | 225 | 1.04 | 0.59 | 0.05 | -0.05 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 28.00 | 2.77 | 3.50 | 3.14 | 3.13 | -0.06 | -1.89% | 0.11 | 46 | 126 | 1.02 | 0.54 | 0.05 | -0.05 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 29.00 | 2.51 | 3.05 | 2.78 | 2.71 | -0.08 | -2.87% | 0.10 | 4 | 23 | 1.04 | 0.50 | 0.05 | -0.05 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 30.00 | 2.15 | 2.68 | 2.42 | 2.41 | -0.04 | -1.64% | 0.08 | 48 | 184 | 1.04 | 0.45 | 0.05 | -0.05 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 31.00 | 1.90 | 2.22 | 2.06 | 2.02 | -0.20 | -9.01% | 0.07 | 169 | 127 | 1.02 | 0.41 | 0.05 | -0.05 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 32.00 | 1.56 | 1.86 | 1.71 | 1.87 | +0.10 | +5.65% | 0.05 | 16 | 166 | 1.00 | 0.37 | 0.05 | -0.05 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 33.00 | 1.41 | 1.80 | 1.61 | 1.58 | +0.08 | +5.34% | 0.05 | 20 | 206 | 1.05 | 0.33 | 0.04 | -0.05 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 34.00 | 1.23 | 1.43 | 1.33 | 1.32 | -0.03 | -2.23% | 0.04 | 15 | 68 | 1.03 | 0.29 | 0.04 | -0.05 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 35.00 | 1.06 | 1.24 | 1.15 | 1.15 | +0.05 | +4.55% | 0.03 | 171 | 341 | 1.03 | 0.26 | 0.04 | -0.04 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 36.00 | 0.88 | 1.10 | 0.99 | 0.98 | -0.04 | -3.93% | 0.03 | 36 | 63 | 1.03 | 0.23 | 0.04 | -0.04 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 37.00 | 0.61 | 0.95 | 0.78 | 0.86 | +0.01 | +1.18% | 0.02 | 81 | 57 | 1.00 | 0.20 | 0.03 | -0.04 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 38.00 | 0.66 | 0.84 | 0.75 | 0.78 | +0.03 | +4.00% | 0.02 | 2 | 1,042 | 1.04 | 0.18 | 0.03 | -0.03 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 39.00 | 0.61 | 0.75 | 0.68 | 0.67 | +0.01 | +1.52% | 0.02 | 81 | 28 | 1.06 | 0.16 | 0.03 | -0.03 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 40.00 | 0.33 | 0.65 | 0.49 | 0.49 | -0.06 | -10.91% | 0.01 | 141 | 150 | 1.00 | 0.14 | 0.03 | -0.03 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 45.00 | 0.26 | 0.54 | 0.40 | 0.26 | -0.08 | -23.53% | 0.01 | 11 | 838 | 1.15 | 0.07 | 0.02 | -0.02 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 50.00 | 0.16 | 0.25 | 0.21 | 0.20 | +0.01 | +5.27% | 0.00 | 7 | 286 | 1.16 | 0.04 | 0.01 | -0.01 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.91 | 0.02 | 0.00 | -0.01 | 7/10/2026 | 7/14/2026 3:59:53 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.16 | 0.58 | % | 0.06 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 69 | 2.06 | -0.02 | 0.01 | -0.01 | 7/9/2026 | 7/14/2026 3:59:53 PM EST |
| 17.00 | 0.10 | 0.32 | 0.21 | 0.17 | -0.06 | -26.09% | 0.01 | 2 | 32 | 1.10 | -0.05 | 0.01 | -0.02 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 18.00 | 0.27 | 0.53 | 0.40 | 0.29 | 0.00 | 0.00% | 0.02 | 22 | 106 | 1.19 | -0.07 | 0.01 | -0.02 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 19.00 | 0.35 | 0.48 | 0.42 | 0.41 | -0.01 | -2.39% | 0.02 | 3 | 71 | 1.08 | -0.09 | 0.02 | -0.02 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 20.00 | 0.51 | 0.60 | 0.56 | 0.55 | 0.00 | 0.00% | 0.03 | 4 | 195 | 1.07 | -0.12 | 0.02 | -0.03 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 21.00 | 0.65 | 0.81 | 0.73 | 0.73 | -0.07 | -8.75% | 0.03 | 5 | 51 | 1.05 | -0.15 | 0.03 | -0.03 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 22.00 | 0.89 | 1.07 | 0.98 | 0.98 | +0.03 | +3.16% | 0.04 | 5 | 191 | 1.05 | -0.18 | 0.03 | -0.04 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 23.00 | 1.14 | 1.32 | 1.23 | 1.21 | -0.12 | -9.03% | 0.05 | 27 | 88 | 1.03 | -0.22 | 0.04 | -0.04 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 24.00 | 1.47 | 1.66 | 1.57 | 1.60 | -0.04 | -2.44% | 0.07 | 3 | 20 | 1.02 | -0.27 | 0.04 | -0.04 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 25.00 | 1.88 | 2.10 | 1.99 | 1.97 | -0.06 | -2.96% | 0.08 | 51 | 335 | 1.03 | -0.31 | 0.04 | -0.05 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 26.00 | 2.28 | 2.72 | 2.50 | 2.36 | -0.10 | -4.07% | 0.10 | 77 | 84 | 1.05 | -0.36 | 0.05 | -0.05 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 27.00 | 2.78 | 3.05 | 2.92 | 2.90 | -0.10 | -3.34% | 0.11 | 10 | 76 | 1.03 | -0.41 | 0.05 | -0.05 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 28.00 | 3.05 | 3.65 | 3.35 | 3.41 | -0.14 | -3.95% | 0.12 | 4 | 71 | 0.99 | -0.46 | 0.05 | -0.05 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 29.00 | 3.90 | 4.30 | 4.10 | 3.86 | 0.00 | 0.00% | 0.14 | 0 | 41 | 1.04 | -0.50 | 0.05 | -0.05 | 7/13/2026 | 7/14/2026 3:59:53 PM EST |
| 30.00 | 4.50 | 4.90 | 4.70 | 4.56 | +0.04 | +0.89% | 0.16 | 2 | 80 | 1.03 | -0.55 | 0.05 | -0.05 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 31.00 | 5.20 | 5.60 | 5.40 | 5.45 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.03 | -0.59 | 0.05 | -0.05 | 7/13/2026 | 7/14/2026 3:59:53 PM EST |
| 32.00 | 5.90 | 6.35 | 6.13 | 5.92 | +0.40 | +7.25% | 0.19 | 1 | 8 | 1.03 | -0.63 | 0.05 | -0.05 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 33.00 | 6.65 | 7.20 | 6.93 | 6.36 | 0.00 | 0.00% | 0.21 | 0 | 26 | 1.05 | -0.67 | 0.04 | -0.05 | 7/10/2026 | 7/14/2026 3:59:53 PM EST |
| 34.00 | 7.20 | 8.00 | 7.60 | 7.68 | 0.00 | 0.00% | 0.22 | 0 | 40 | 1.01 | -0.71 | 0.04 | -0.05 | 7/13/2026 | 7/14/2026 3:59:53 PM EST |
| 35.00 | 8.15 | 8.65 | 8.40 | 8.38 | 0.00 | 0.00% | 0.24 | 1 | 11 | 1.00 | -0.74 | 0.04 | -0.04 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 36.00 | 8.90 | 9.70 | 9.30 | 9.15 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.02 | -0.77 | 0.04 | -0.04 | 7/13/2026 | 7/14/2026 3:59:53 PM EST |
| 37.00 | 9.75 | 10.55 | 10.15 | 10.12 | % | 0.27 | 1 | 0 | 1.02 | -0.80 | 0.03 | -0.04 | 7/14/2026 | 7/14/2026 3:59:53 PM EST | |
| 38.00 | 10.25 | 11.65 | 10.95 | 10.24 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.29 | -0.82 | 0.03 | -0.03 | 7/10/2026 | 7/14/2026 3:59:53 PM EST |
| 39.00 | 11.00 | 12.40 | 11.70 | 11.45 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.25 | -0.84 | 0.03 | -0.03 | 7/13/2026 | 7/14/2026 3:59:53 PM EST |
| 40.00 | 12.15 | 13.40 | 12.78 | 11.95 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.30 | -0.86 | 0.03 | -0.03 | 7/10/2026 | 7/14/2026 3:59:53 PM EST |
| 45.00 | 16.15 | 19.50 | 17.83 | 17.40 | % | 0.40 | 9 | 0 | 2.04 | -0.93 | 0.02 | -0.02 | 7/14/2026 | 7/14/2026 3:59:53 PM EST | |
| 50.00 | 21.00 | 23.60 | 22.30 | % | 0.45 | 0 | 0 | 1.84 | -0.96 | 0.01 | -0.01 | 7/14/2026 3:59:53 PM EST | |||
| 55.00 | 25.95 | 28.55 | 27.25 | % | 0.50 | 0 | 0 | 2.00 | -0.98 | 0.00 | -0.01 | 7/14/2026 3:59:53 PM EST |