Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $27.65 as of 7/15/2026 11:47:04 AM 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 | 19.80 | 23.55 | 21.68 | % | 4.34 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 7/15/2026 12:58:55 PM EST | |||
| 10.00 | 14.85 | 18.65 | 16.75 | % | 1.68 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 7/15/2026 12:58:55 PM EST | |||
| 15.00 | 11.25 | 13.60 | 12.43 | % | 0.83 | 0 | 0 | 2.27 | 0.97 | 0.01 | -0.01 | 7/15/2026 12:58:55 PM EST | |||
| 17.00 | 9.40 | 11.75 | 10.58 | % | 0.62 | 0 | 0 | 1.98 | 0.93 | 0.01 | -0.02 | 7/15/2026 12:58:55 PM EST | |||
| 18.00 | 8.35 | 10.95 | 9.65 | % | 0.54 | 0 | 0 | 1.90 | 0.90 | 0.02 | -0.02 | 7/15/2026 12:58:55 PM EST | |||
| 19.00 | 7.95 | 8.85 | 8.40 | % | 0.44 | 0 | 0 | 0.89 | 0.88 | 0.02 | -0.02 | 7/15/2026 12:58:55 PM EST | |||
| 20.00 | 7.20 | 8.15 | 7.68 | % | 0.38 | 0 | 0 | 0.95 | 0.84 | 0.03 | -0.03 | 7/15/2026 12:58:55 PM EST | |||
| 21.00 | 6.30 | 7.60 | 6.95 | 6.75 | % | 0.33 | 1 | 0 | 0.95 | 0.81 | 0.03 | -0.03 | 7/15/2026 | 7/15/2026 12:58:55 PM EST | |
| 22.00 | 5.85 | 6.60 | 6.23 | 6.06 | % | 0.28 | 1 | 0 | 0.96 | 0.77 | 0.03 | -0.03 | 7/15/2026 | 7/15/2026 12:58:55 PM EST | |
| 23.00 | 5.50 | 5.90 | 5.70 | 5.53 | -1.07 | -16.22% | 0.25 | 1 | 2 | 0.99 | 0.73 | 0.04 | -0.04 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 24.00 | 4.65 | 5.30 | 4.98 | 4.85 | -0.83 | -14.62% | 0.21 | 1 | 3 | 0.95 | 0.68 | 0.04 | -0.04 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 25.00 | 4.45 | 4.85 | 4.65 | 4.40 | -0.90 | -16.99% | 0.19 | 2 | 21 | 0.96 | 0.64 | 0.04 | -0.04 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 26.00 | 3.85 | 4.20 | 4.03 | 3.80 | -1.15 | -23.24% | 0.15 | 1 | 17 | 0.96 | 0.60 | 0.04 | -0.04 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 27.00 | 3.40 | 3.75 | 3.58 | 3.55 | -0.57 | -13.84% | 0.13 | 65 | 12 | 0.95 | 0.55 | 0.04 | -0.04 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 28.00 | 3.00 | 3.30 | 3.15 | 3.20 | -0.75 | -18.99% | 0.11 | 1 | 26 | 0.97 | 0.51 | 0.04 | -0.04 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 29.00 | 2.54 | 2.90 | 2.72 | 2.82 | -0.53 | -15.83% | 0.09 | 46 | 24 | 0.98 | 0.47 | 0.04 | -0.04 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 30.00 | 2.14 | 2.58 | 2.36 | 2.30 | -0.58 | -20.14% | 0.08 | 41 | 46 | 0.96 | 0.43 | 0.04 | -0.04 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 31.00 | 1.93 | 2.34 | 2.14 | 2.50 | +0.01 | +0.41% | 0.07 | 8 | 37 | 0.98 | 0.39 | 0.04 | -0.04 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 32.00 | 1.62 | 2.00 | 1.81 | 1.77 | -0.62 | -25.95% | 0.06 | 73 | 73 | 0.97 | 0.36 | 0.04 | -0.04 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 33.00 | 1.47 | 1.88 | 1.68 | 1.93 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.98 | 0.33 | 0.04 | -0.04 | 7/14/2026 | 7/15/2026 12:58:55 PM EST |
| 34.00 | 1.20 | 1.74 | 1.47 | 1.84 | 0.00 | 0.00% | 0.04 | 0 | 19 | 1.00 | 0.30 | 0.04 | -0.04 | 7/13/2026 | 7/15/2026 12:58:55 PM EST |
| 35.00 | 1.12 | 1.40 | 1.26 | 1.26 | -0.43 | -25.45% | 0.04 | 14 | 141 | 0.98 | 0.27 | 0.04 | -0.04 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 36.00 | 0.95 | 1.37 | 1.16 | 1.52 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.01 | 0.24 | 0.03 | -0.03 | 7/14/2026 | 7/15/2026 12:58:55 PM EST |
| 37.00 | 0.81 | 1.28 | 1.05 | 0.99 | -0.34 | -25.57% | 0.03 | 1 | 29 | 1.01 | 0.22 | 0.03 | -0.03 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 38.00 | 0.85 | 1.00 | 0.93 | 0.75 | -0.35 | -31.82% | 0.02 | 10 | 3 | 0.99 | 0.20 | 0.03 | -0.03 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 40.00 | 0.62 | 0.82 | 0.72 | 0.68 | -0.24 | -26.09% | 0.02 | 40 | 103 | 1.02 | 0.16 | 0.03 | -0.03 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 45.00 | 0.39 | 0.47 | 0.43 | 0.41 | -0.05 | -10.87% | 0.01 | 6 | 59 | 1.03 | 0.10 | 0.02 | -0.02 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 50.00 | 0.15 | 0.33 | 0.24 | 0.24 | -0.20 | -45.46% | 0.00 | 44 | 19 | 1.11 | 0.06 | 0.01 | -0.01 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 55.00 | 0.02 | 0.42 | 0.22 | % | 0.00 | 0 | 0 | 1.08 | 0.03 | 0.01 | -0.01 | 7/15/2026 12:58:55 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 | 0.19 | 0.10 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/15/2026 12:58:55 PM EST | |||
| 10.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/15/2026 12:58:55 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.18 | -0.03 | 0.01 | -0.01 | 7/15/2026 12:58:55 PM EST | |||
| 17.00 | 0.13 | 0.55 | 0.34 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.98 | -0.07 | 0.01 | -0.02 | 7/13/2026 | 7/15/2026 12:58:55 PM EST |
| 18.00 | 0.44 | 0.68 | 0.56 | 0.40 | % | 0.03 | 1 | 0 | 0.96 | -0.10 | 0.02 | -0.02 | 7/15/2026 | 7/15/2026 12:58:55 PM EST | |
| 19.00 | 0.63 | 0.75 | 0.69 | 0.56 | 0.00 | 0.00% | 0.04 | 0 | 25 | 1.01 | -0.13 | 0.02 | -0.02 | 7/14/2026 | 7/15/2026 12:58:55 PM EST |
| 20.00 | 0.83 | 1.00 | 0.92 | 0.54 | -0.28 | -34.15% | 0.05 | 43 | 8 | 1.01 | -0.16 | 0.03 | -0.03 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 21.00 | 1.07 | 1.30 | 1.19 | 1.22 | +0.17 | +16.19% | 0.06 | 5 | 5 | 1.00 | -0.19 | 0.03 | -0.03 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 22.00 | 1.35 | 1.60 | 1.48 | 1.46 | +0.18 | +14.07% | 0.07 | 29 | 3 | 0.99 | -0.23 | 0.03 | -0.03 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 23.00 | 1.65 | 1.98 | 1.82 | 1.69 | +0.02 | +1.20% | 0.08 | 1 | 5 | 0.99 | -0.27 | 0.04 | -0.04 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 24.00 | 1.99 | 2.32 | 2.16 | 2.28 | +0.28 | +14.00% | 0.09 | 3 | 4 | 0.98 | -0.32 | 0.04 | -0.04 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 25.00 | 2.50 | 2.81 | 2.66 | 2.60 | +0.15 | +6.13% | 0.11 | 5 | 43 | 0.96 | -0.36 | 0.04 | -0.04 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 26.00 | 2.85 | 3.25 | 3.05 | 3.20 | +0.34 | +11.89% | 0.12 | 22 | 5 | 0.98 | -0.40 | 0.04 | -0.04 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 27.00 | 3.50 | 4.05 | 3.78 | 3.80 | +0.53 | +16.21% | 0.14 | 1 | 43 | 0.99 | -0.45 | 0.04 | -0.04 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 28.00 | 4.05 | 4.60 | 4.33 | 3.96 | -0.04 | -1.00% | 0.15 | 1 | 4 | 1.00 | -0.49 | 0.04 | -0.04 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 29.00 | 4.65 | 5.20 | 4.93 | 4.53 | +0.05 | +1.12% | 0.17 | 2 | 57 | 1.00 | -0.53 | 0.04 | -0.04 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 30.00 | 5.35 | 5.70 | 5.53 | 4.70 | -0.51 | -9.79% | 0.18 | 1 | 3 | 0.97 | -0.57 | 0.04 | -0.04 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 31.00 | 6.05 | 6.60 | 6.33 | % | 0.20 | 0 | 0 | 0.98 | -0.61 | 0.04 | -0.04 | 7/15/2026 12:58:55 PM EST | |||
| 32.00 | 6.75 | 7.50 | 7.13 | 5.93 | % | 0.22 | 30 | 0 | 1.01 | -0.64 | 0.04 | -0.04 | 7/15/2026 | 7/15/2026 12:58:55 PM EST | |
| 33.00 | 7.50 | 8.10 | 7.80 | 8.00 | % | 0.24 | 1 | 0 | 0.97 | -0.67 | 0.04 | -0.04 | 7/15/2026 | 7/15/2026 12:58:55 PM EST | |
| 34.00 | 8.30 | 9.05 | 8.68 | 8.75 | +0.85 | +10.76% | 0.26 | 1 | 10 | 1.02 | -0.70 | 0.04 | -0.04 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 35.00 | 9.15 | 9.70 | 9.43 | % | 0.27 | 0 | 0 | 0.99 | -0.73 | 0.04 | -0.04 | 7/15/2026 12:58:55 PM EST | |||
| 36.00 | 9.65 | 10.95 | 10.30 | 9.15 | -0.46 | -4.79% | 0.29 | 1 | 6 | 0.89 | -0.76 | 0.03 | -0.03 | 7/15/2026 | 7/15/2026 12:58:55 PM EST |
| 37.00 | 10.50 | 11.85 | 11.18 | 10.35 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.17 | -0.78 | 0.03 | -0.03 | 7/14/2026 | 7/15/2026 12:58:55 PM EST |
| 38.00 | 11.40 | 12.70 | 12.05 | 10.93 | % | 0.32 | 2 | 0 | 1.17 | -0.80 | 0.03 | -0.03 | 7/15/2026 | 7/15/2026 12:58:55 PM EST | |
| 40.00 | 13.45 | 15.00 | 14.23 | % | 0.36 | 0 | 0 | 1.36 | -0.84 | 0.03 | -0.03 | 7/15/2026 12:58:55 PM EST | |||
| 45.00 | 16.95 | 19.25 | 18.10 | % | 0.40 | 0 | 0 | 1.28 | -0.90 | 0.02 | -0.02 | 7/15/2026 12:58:55 PM EST | |||
| 50.00 | 21.80 | 24.20 | 23.00 | % | 0.46 | 0 | 0 | 1.42 | -0.94 | 0.01 | -0.01 | 7/15/2026 12:58:55 PM EST | |||
| 55.00 | 26.75 | 29.10 | 27.93 | % | 0.51 | 0 | 0 | 1.51 | -0.97 | 0.01 | -0.01 | 7/15/2026 12:58:55 PM EST |