Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $31.69 as of 8/5/2026 3:15:54 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 | 24.35 | 27.90 | 26.13 | 20.30 | 0.00 | 0.00% | 5.23 | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/5/2026 12:59:01 PM EST |
| 10.00 | 19.35 | 22.95 | 21.15 | 20.15 | 0.00 | 0.00% | 2.11 | 0 | 1 | 4.67 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/5/2026 12:59:01 PM EST |
| 15.00 | 14.40 | 18.00 | 16.20 | 12.85 | 0.00 | 0.00% | 1.08 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/5/2026 12:59:01 PM EST |
| 16.00 | 13.65 | 17.00 | 15.33 | 15.70 | 0.00 | 0.00% | 0.96 | 0 | 3 | 3.02 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 17.00 | 12.45 | 16.10 | 14.28 | % | 0.84 | 0 | 0 | 2.87 | 0.99 | 0.00 | 0.00 | 8/5/2026 12:59:01 PM EST | |||
| 18.00 | 11.70 | 14.75 | 13.23 | 14.41 | 0.00 | 0.00% | 0.73 | 0 | 2 | 2.45 | 0.99 | 0.00 | -0.01 | 7/22/2026 | 8/5/2026 12:59:01 PM EST |
| 19.00 | 10.85 | 13.70 | 12.28 | 10.05 | 0.00 | 0.00% | 0.65 | 0 | 10 | 2.24 | 0.98 | 0.01 | -0.01 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 20.00 | 11.10 | 12.70 | 11.90 | 9.00 | 0.00 | 0.00% | 0.59 | 0 | 23 | 2.07 | 0.96 | 0.01 | -0.01 | 8/3/2026 | 8/5/2026 12:59:01 PM EST |
| 21.00 | 9.20 | 11.75 | 10.48 | 11.37 | 0.00 | 0.00% | 0.50 | 0 | 8 | 1.94 | 0.95 | 0.01 | -0.02 | 7/23/2026 | 8/5/2026 12:59:01 PM EST |
| 22.00 | 9.00 | 10.85 | 9.93 | 10.70 | 0.00 | 0.00% | 0.45 | 0 | 35 | 1.83 | 0.93 | 0.02 | -0.03 | 7/22/2026 | 8/5/2026 12:59:01 PM EST |
| 23.00 | 8.15 | 9.05 | 8.60 | 8.55 | +0.20 | +2.40% | 0.37 | 15 | 41 | 1.25 | 0.90 | 0.02 | -0.03 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 24.00 | 7.65 | 8.20 | 7.93 | 8.40 | 0.00 | 0.00% | 0.33 | 0 | 86 | 1.05 | 0.87 | 0.03 | -0.04 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 25.00 | 6.95 | 7.40 | 7.18 | 7.62 | 0.00 | 0.00% | 0.29 | 0 | 162 | 1.07 | 0.83 | 0.03 | -0.05 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 26.00 | 6.00 | 6.65 | 6.33 | 6.76 | 0.00 | 0.00% | 0.24 | 0 | 267 | 1.02 | 0.80 | 0.03 | -0.05 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 27.00 | 5.35 | 5.95 | 5.65 | 6.10 | 0.00 | 0.00% | 0.21 | 0 | 219 | 1.03 | 0.75 | 0.04 | -0.06 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 28.00 | 4.75 | 5.30 | 5.03 | 4.92 | -0.68 | -12.15% | 0.18 | 18 | 329 | 1.04 | 0.71 | 0.04 | -0.06 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 29.00 | 4.35 | 4.70 | 4.53 | 4.70 | -0.14 | -2.90% | 0.16 | 46 | 398 | 1.07 | 0.66 | 0.04 | -0.07 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 30.00 | 3.95 | 4.15 | 4.05 | 4.00 | -0.40 | -9.10% | 0.13 | 123 | 797 | 1.09 | 0.62 | 0.04 | -0.07 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 31.00 | 3.40 | 3.65 | 3.53 | 3.44 | -0.54 | -13.57% | 0.11 | 33 | 501 | 1.08 | 0.57 | 0.05 | -0.07 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 32.00 | 3.00 | 3.20 | 3.10 | 3.05 | -0.46 | -13.11% | 0.10 | 54 | 416 | 1.10 | 0.52 | 0.05 | -0.07 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 33.00 | 2.67 | 2.75 | 2.71 | 2.72 | -0.38 | -12.26% | 0.08 | 33 | 4,713 | 1.10 | 0.48 | 0.05 | -0.07 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 34.00 | 2.33 | 2.43 | 2.38 | 2.37 | -0.21 | -8.14% | 0.07 | 213 | 185 | 1.10 | 0.44 | 0.05 | -0.07 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 35.00 | 2.00 | 2.15 | 2.08 | 2.08 | -0.32 | -13.34% | 0.06 | 143 | 4,670 | 1.10 | 0.40 | 0.04 | -0.07 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 36.00 | 1.74 | 1.86 | 1.80 | 1.88 | -0.22 | -10.48% | 0.05 | 5,117 | 781 | 1.10 | 0.36 | 0.04 | -0.07 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 37.00 | 1.52 | 1.65 | 1.59 | 1.56 | -0.26 | -14.29% | 0.04 | 70 | 1,267 | 1.10 | 0.32 | 0.04 | -0.07 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 38.00 | 1.32 | 1.43 | 1.38 | 1.40 | -0.48 | -25.54% | 0.04 | 12 | 543 | 1.11 | 0.29 | 0.04 | -0.06 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 39.00 | 1.14 | 1.26 | 1.20 | 1.21 | -0.22 | -15.39% | 0.03 | 33 | 89 | 1.11 | 0.26 | 0.04 | -0.06 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 40.00 | 0.98 | 1.08 | 1.03 | 1.03 | -0.17 | -14.17% | 0.03 | 223 | 1,868 | 1.11 | 0.23 | 0.03 | -0.06 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 41.00 | 0.75 | 0.98 | 0.87 | 0.88 | -0.17 | -16.19% | 0.02 | 8 | 75 | 1.10 | 0.20 | 0.03 | -0.05 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 42.00 | 0.69 | 0.85 | 0.77 | 0.79 | -0.16 | -16.85% | 0.02 | 8 | 173 | 1.11 | 0.18 | 0.03 | -0.05 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 43.00 | 0.66 | 0.78 | 0.72 | 0.67 | -0.13 | -16.25% | 0.02 | 6 | 83 | 1.12 | 0.16 | 0.03 | -0.05 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 44.00 | 0.46 | 0.80 | 0.63 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.15 | 0.14 | 0.03 | -0.04 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 45.00 | 0.44 | 0.60 | 0.52 | 0.52 | -0.11 | -17.46% | 0.01 | 19 | 454 | 1.13 | 0.12 | 0.02 | -0.04 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 46.00 | 0.38 | 0.52 | 0.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.14 | 0.11 | 0.02 | -0.04 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 47.00 | 0.30 | 0.48 | 0.39 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.14 | 0.10 | 0.02 | -0.03 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 48.00 | 0.11 | 0.46 | 0.29 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.07 | 0.08 | 0.02 | -0.03 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 49.00 | 0.23 | 0.42 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.17 | 0.07 | 0.02 | -0.03 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 50.00 | 0.26 | 0.33 | 0.30 | 0.30 | -0.03 | -9.10% | 0.01 | 7 | 411 | 1.19 | 0.06 | 0.01 | -0.02 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 55.00 | 0.01 | 0.27 | 0.14 | 0.18 | -0.02 | -10.00% | 0.00 | 1 | 87 | 1.09 | 0.03 | 0.01 | -0.01 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.41 | 0.01 | 0.00 | -0.01 | 8/4/2026 | 8/5/2026 12:59:01 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 | 3.35 | 0.00 | 0.00 | 0.00 | 8/5/2026 12:59:01 PM EST | |||
| 10.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/5/2026 12:59:01 PM EST |
| 15.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.64 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 16.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.68 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/5/2026 12:59:01 PM EST |
| 17.00 | 0.00 | 0.24 | 0.12 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.58 | -0.01 | 0.00 | 0.00 | 7/30/2026 | 8/5/2026 12:59:01 PM EST |
| 18.00 | 0.09 | 0.13 | 0.11 | 0.10 | -0.02 | -16.67% | 0.01 | 13 | 288 | 1.24 | -0.01 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 19.00 | 0.12 | 0.17 | 0.15 | 0.14 | -0.02 | -12.50% | 0.01 | 11 | 292 | 1.19 | -0.02 | 0.01 | -0.01 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 20.00 | 0.18 | 0.21 | 0.20 | 0.18 | -0.04 | -18.19% | 0.01 | 30 | 705 | 1.16 | -0.04 | 0.01 | -0.01 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 21.00 | 0.23 | 0.28 | 0.26 | 0.24 | -0.05 | -17.25% | 0.01 | 36 | 471 | 1.10 | -0.05 | 0.01 | -0.02 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 22.00 | 0.33 | 0.36 | 0.35 | 0.35 | -0.04 | -10.26% | 0.02 | 19 | 174 | 1.10 | -0.07 | 0.02 | -0.03 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 23.00 | 0.44 | 0.49 | 0.47 | 0.52 | -0.01 | -1.89% | 0.02 | 16 | 171 | 1.09 | -0.10 | 0.02 | -0.03 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 24.00 | 0.60 | 0.69 | 0.65 | 0.65 | -0.01 | -1.52% | 0.03 | 30 | 208 | 1.08 | -0.13 | 0.03 | -0.04 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 25.00 | 0.78 | 0.90 | 0.84 | 0.86 | +0.01 | +1.18% | 0.03 | 123 | 653 | 1.08 | -0.17 | 0.03 | -0.05 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 26.00 | 1.02 | 1.10 | 1.06 | 1.07 | -0.05 | -4.47% | 0.04 | 63 | 392 | 1.06 | -0.20 | 0.03 | -0.05 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 27.00 | 1.34 | 1.52 | 1.43 | 1.39 | -0.04 | -2.80% | 0.05 | 24 | 495 | 1.07 | -0.25 | 0.04 | -0.06 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 28.00 | 1.69 | 1.85 | 1.77 | 1.75 | -0.03 | -1.69% | 0.06 | 9 | 468 | 1.07 | -0.29 | 0.04 | -0.06 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 29.00 | 2.07 | 2.33 | 2.20 | 2.07 | -0.12 | -5.48% | 0.08 | 17 | 486 | 1.08 | -0.34 | 0.04 | -0.07 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 30.00 | 2.54 | 2.74 | 2.64 | 2.65 | -0.07 | -2.58% | 0.09 | 142 | 266 | 1.06 | -0.38 | 0.04 | -0.07 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 31.00 | 3.05 | 3.30 | 3.18 | 3.30 | +0.08 | +2.49% | 0.10 | 10 | 139 | 1.09 | -0.43 | 0.05 | -0.07 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 32.00 | 3.60 | 3.95 | 3.78 | 3.85 | +0.14 | +3.78% | 0.12 | 5 | 87 | 1.08 | -0.48 | 0.05 | -0.07 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 33.00 | 4.20 | 4.60 | 4.40 | 4.15 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.09 | -0.52 | 0.05 | -0.07 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 34.00 | 4.85 | 5.20 | 5.03 | 4.93 | 0.00 | 0.00% | 0.15 | 0 | 22 | 1.08 | -0.56 | 0.05 | -0.07 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 35.00 | 5.55 | 5.85 | 5.70 | 7.60 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.08 | -0.60 | 0.04 | -0.07 | 8/3/2026 | 8/5/2026 12:59:01 PM EST |
| 36.00 | 6.30 | 6.75 | 6.53 | 6.90 | -0.17 | -2.41% | 0.18 | 5 | 109 | 1.11 | -0.64 | 0.04 | -0.07 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 37.00 | 7.05 | 7.35 | 7.20 | 10.69 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.09 | -0.68 | 0.04 | -0.07 | 7/31/2026 | 8/5/2026 12:59:01 PM EST |
| 38.00 | 7.80 | 8.20 | 8.00 | 8.05 | -2.49 | -23.63% | 0.21 | 2 | 16 | 1.08 | -0.71 | 0.04 | -0.06 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 39.00 | 8.65 | 8.95 | 8.80 | % | 0.23 | 0 | 0 | 1.09 | -0.74 | 0.04 | -0.06 | 8/5/2026 12:59:01 PM EST | |||
| 40.00 | 9.50 | 10.15 | 9.83 | 10.20 | 0.00 | 0.00% | 0.25 | 0 | 60 | 1.16 | -0.77 | 0.03 | -0.06 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 41.00 | 10.35 | 11.10 | 10.73 | 14.55 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.18 | -0.80 | 0.03 | -0.05 | 7/29/2026 | 8/5/2026 12:59:01 PM EST |
| 42.00 | 11.20 | 12.00 | 11.60 | % | 0.28 | 0 | 0 | 1.18 | -0.82 | 0.03 | -0.05 | 8/5/2026 12:59:01 PM EST | |||
| 43.00 | 12.10 | 12.95 | 12.53 | 12.24 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.20 | -0.84 | 0.03 | -0.05 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 44.00 | 13.00 | 13.80 | 13.40 | 15.38 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.19 | -0.86 | 0.03 | -0.04 | 8/3/2026 | 8/5/2026 12:59:01 PM EST |
| 45.00 | 13.95 | 14.85 | 14.40 | 16.59 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.23 | -0.88 | 0.02 | -0.04 | 8/3/2026 | 8/5/2026 12:59:01 PM EST |
| 46.00 | 14.90 | 15.70 | 15.30 | 15.05 | -2.30 | -13.26% | 0.33 | 1 | 1 | 1.22 | -0.89 | 0.02 | -0.04 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 47.00 | 15.80 | 16.65 | 16.23 | 16.22 | +0.32 | +2.02% | 0.35 | 1 | 1 | 1.20 | -0.90 | 0.02 | -0.03 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 48.00 | 16.00 | 17.60 | 16.80 | % | 0.35 | 0 | 0 | 1.52 | -0.92 | 0.02 | -0.03 | 8/5/2026 12:59:01 PM EST | |||
| 49.00 | 17.10 | 18.55 | 17.83 | % | 0.36 | 0 | 0 | 1.54 | -0.93 | 0.02 | -0.03 | 8/5/2026 12:59:01 PM EST | |||
| 50.00 | 18.60 | 19.50 | 19.05 | 18.76 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.56 | -0.94 | 0.01 | -0.02 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 55.00 | 22.75 | 24.85 | 23.80 | % | 0.43 | 0 | 0 | 1.94 | -0.97 | 0.01 | -0.01 | 8/5/2026 12:59:01 PM EST | |||
| 60.00 | 28.45 | 30.75 | 29.60 | 30.27 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.85 | -0.99 | 0.00 | -0.01 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |