Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $25.70 as of 7/30/2026 12:24:11 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 | 20.75 | 24.90 | 22.83 | % | 4.57 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:14 PM EST | |||
| 10.00 | 15.70 | 19.50 | 17.60 | % | 1.76 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:14 PM EST | |||
| 15.00 | 11.35 | 13.80 | 12.58 | 16.05 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.94 | 0.98 | 0.01 | -0.01 | 7/24/2026 | 7/30/2026 3:44:14 PM EST |
| 18.00 | 9.00 | 11.15 | 10.08 | % | 0.56 | 0 | 0 | 1.67 | 0.93 | 0.01 | -0.02 | 7/30/2026 3:44:14 PM EST | |||
| 19.00 | 7.95 | 10.00 | 8.98 | % | 0.47 | 0 | 0 | 1.45 | 0.91 | 0.02 | -0.02 | 7/30/2026 3:44:14 PM EST | |||
| 20.00 | 8.00 | 9.05 | 8.53 | % | 0.43 | 0 | 0 | 0.97 | 0.88 | 0.02 | -0.03 | 7/30/2026 3:44:14 PM EST | |||
| 21.00 | 7.25 | 8.20 | 7.73 | 7.95 | 0.00 | 0.00% | 0.37 | 0 | 35 | 1.00 | 0.85 | 0.03 | -0.03 | 7/28/2026 | 7/30/2026 3:44:14 PM EST |
| 22.00 | 6.50 | 7.30 | 6.90 | 8.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.98 | 0.82 | 0.03 | -0.04 | 7/27/2026 | 7/30/2026 3:44:14 PM EST |
| 23.00 | 5.80 | 6.55 | 6.18 | 6.20 | +0.32 | +5.45% | 0.27 | 3 | 3 | 0.97 | 0.78 | 0.03 | -0.04 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 24.00 | 5.25 | 5.80 | 5.53 | 4.35 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.00 | 0.74 | 0.04 | -0.04 | 7/29/2026 | 7/30/2026 3:44:14 PM EST |
| 25.00 | 4.55 | 5.25 | 4.90 | 3.69 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.97 | 0.70 | 0.04 | -0.05 | 7/29/2026 | 7/30/2026 3:44:14 PM EST |
| 26.00 | 3.70 | 4.60 | 4.15 | 4.45 | +0.46 | +11.53% | 0.16 | 14 | 4 | 0.98 | 0.65 | 0.04 | -0.05 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 27.00 | 3.65 | 4.05 | 3.85 | 3.80 | +0.86 | +29.26% | 0.14 | 47 | 41 | 0.98 | 0.61 | 0.05 | -0.05 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 28.00 | 3.25 | 3.60 | 3.43 | 3.25 | +0.70 | +27.46% | 0.12 | 21 | 22 | 0.99 | 0.56 | 0.05 | -0.05 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 29.00 | 2.86 | 3.05 | 2.96 | 2.95 | +0.90 | +43.91% | 0.10 | 109 | 125 | 0.97 | 0.52 | 0.05 | -0.05 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 30.00 | 2.49 | 2.69 | 2.59 | 2.55 | +0.74 | +40.89% | 0.09 | 203 | 174 | 0.97 | 0.47 | 0.05 | -0.05 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 31.00 | 1.87 | 2.54 | 2.21 | 2.29 | +0.64 | +38.79% | 0.07 | 1,043 | 37 | 0.98 | 0.43 | 0.05 | -0.05 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 32.00 | 1.86 | 2.13 | 2.00 | 2.04 | +0.54 | +36.00% | 0.06 | 2,006 | 41 | 0.98 | 0.39 | 0.04 | -0.05 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 33.00 | 1.62 | 1.82 | 1.72 | 1.66 | +0.48 | +40.68% | 0.05 | 10,627 | 20 | 0.98 | 0.35 | 0.04 | -0.05 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 34.00 | 0.95 | 1.68 | 1.32 | 1.43 | -0.28 | -16.38% | 0.04 | 6 | 27 | 0.98 | 0.32 | 0.04 | -0.04 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 35.00 | 0.89 | 1.50 | 1.20 | 1.33 | +0.35 | +35.72% | 0.03 | 153 | 1,009 | 0.97 | 0.29 | 0.04 | -0.04 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 36.00 | 0.99 | 1.40 | 1.20 | 1.16 | -0.22 | -15.95% | 0.03 | 3 | 17 | 1.00 | 0.26 | 0.04 | -0.04 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 37.00 | 0.88 | 1.16 | 1.02 | 1.01 | +0.03 | +3.07% | 0.03 | 59 | 8 | 1.00 | 0.23 | 0.03 | -0.04 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 38.00 | 0.74 | 1.17 | 0.96 | 1.00 | +0.23 | +29.87% | 0.03 | 15 | 14 | 1.02 | 0.21 | 0.03 | -0.04 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 39.00 | 0.67 | 0.94 | 0.81 | 0.82 | +0.27 | +49.10% | 0.02 | 1 | 1 | 1.02 | 0.19 | 0.03 | -0.03 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 40.00 | 0.67 | 0.75 | 0.71 | 0.67 | +0.09 | +15.52% | 0.02 | 11 | 41 | 1.00 | 0.17 | 0.03 | -0.03 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 41.00 | 0.50 | 0.60 | 0.55 | 0.57 | -0.65 | -53.28% | 0.01 | 5 | 16 | 1.02 | 0.15 | 0.03 | -0.03 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 42.00 | 0.45 | 0.60 | 0.53 | 0.47 | % | 0.01 | 2 | 0 | 1.00 | 0.14 | 0.02 | -0.03 | 7/30/2026 | 7/30/2026 3:44:14 PM EST | |
| 43.00 | 0.39 | 0.52 | 0.46 | 0.44 | % | 0.01 | 18 | 0 | 1.02 | 0.12 | 0.02 | -0.03 | 7/30/2026 | 7/30/2026 3:44:14 PM EST | |
| 45.00 | 0.20 | 0.46 | 0.33 | 0.36 | -0.05 | -12.20% | 0.01 | 3 | 65 | 1.00 | 0.10 | 0.02 | -0.02 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 50.00 | 0.13 | 0.55 | 0.34 | 0.28 | +0.01 | +3.71% | 0.01 | 1 | 7 | 1.15 | 0.05 | 0.01 | -0.01 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 55.00 | 0.01 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.11 | 0.03 | 0.01 | -0.01 | 7/30/2026 3:44:14 PM EST | |||
| 60.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.45 | 0.01 | 0.00 | 0.00 | 7/30/2026 3:44:14 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 | 0.17 | 0.09 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:14 PM EST | |||
| 10.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:14 PM EST | |||
| 15.00 | 0.00 | 0.24 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.32 | -0.02 | 0.01 | -0.01 | 7/29/2026 | 7/30/2026 3:44:14 PM EST |
| 18.00 | 0.20 | 0.66 | 0.43 | % | 0.02 | 0 | 0 | 1.13 | -0.07 | 0.01 | -0.02 | 7/30/2026 3:44:14 PM EST | |||
| 19.00 | 0.18 | 0.56 | 0.37 | % | 0.02 | 0 | 0 | 0.98 | -0.09 | 0.02 | -0.02 | 7/30/2026 3:44:14 PM EST | |||
| 20.00 | 0.53 | 0.62 | 0.58 | 0.62 | -0.29 | -31.87% | 0.03 | 26 | 105 | 1.02 | -0.12 | 0.02 | -0.03 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 21.00 | 0.68 | 0.89 | 0.79 | 0.78 | -0.26 | -25.00% | 0.04 | 1 | 10 | 1.02 | -0.15 | 0.03 | -0.03 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 22.00 | 0.94 | 1.10 | 1.02 | 1.01 | -0.50 | -33.12% | 0.05 | 25 | 135 | 1.02 | -0.18 | 0.03 | -0.04 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 23.00 | 1.06 | 1.48 | 1.27 | 1.77 | 0.00 | 0.00% | 0.06 | 0 | 30 | 1.00 | -0.22 | 0.03 | -0.04 | 7/29/2026 | 7/30/2026 3:44:14 PM EST |
| 24.00 | 1.50 | 1.84 | 1.67 | 1.65 | -0.54 | -24.66% | 0.07 | 5 | 13 | 1.02 | -0.26 | 0.04 | -0.04 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 25.00 | 1.87 | 2.18 | 2.03 | 2.00 | -0.75 | -27.28% | 0.08 | 5 | 134 | 1.00 | -0.30 | 0.04 | -0.05 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 26.00 | 2.30 | 2.62 | 2.46 | 2.42 | -0.12 | -4.73% | 0.09 | 5 | 284 | 1.00 | -0.35 | 0.04 | -0.05 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 27.00 | 2.82 | 3.05 | 2.94 | 2.93 | -0.74 | -20.17% | 0.11 | 54 | 58 | 1.00 | -0.39 | 0.05 | -0.05 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 28.00 | 3.25 | 3.65 | 3.45 | 3.15 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.99 | -0.44 | 0.05 | -0.05 | 7/27/2026 | 7/30/2026 3:44:14 PM EST |
| 29.00 | 3.75 | 4.30 | 4.03 | 4.25 | +0.65 | +18.06% | 0.14 | 1 | 9 | 0.97 | -0.48 | 0.05 | -0.05 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 30.00 | 4.15 | 4.95 | 4.55 | 4.65 | -1.21 | -20.65% | 0.15 | 15 | 44 | 1.00 | -0.53 | 0.05 | -0.05 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 31.00 | 5.10 | 5.70 | 5.40 | % | 0.17 | 0 | 0 | 1.00 | -0.57 | 0.05 | -0.05 | 7/30/2026 3:44:14 PM EST | |||
| 32.00 | 5.75 | 6.50 | 6.13 | 7.04 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.99 | -0.61 | 0.04 | -0.05 | 7/29/2026 | 7/30/2026 3:44:14 PM EST |
| 33.00 | 6.60 | 7.10 | 6.85 | 7.56 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.01 | -0.65 | 0.04 | -0.05 | 7/29/2026 | 7/30/2026 3:44:14 PM EST |
| 34.00 | 7.25 | 7.95 | 7.60 | 7.58 | -0.13 | -1.69% | 0.22 | 3 | 4 | 1.01 | -0.68 | 0.04 | -0.04 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 35.00 | 7.85 | 9.10 | 8.48 | % | 0.24 | 0 | 0 | 1.02 | -0.71 | 0.04 | -0.04 | 7/30/2026 3:44:14 PM EST | |||
| 36.00 | 8.85 | 9.60 | 9.23 | 7.62 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.01 | -0.74 | 0.04 | -0.04 | 7/27/2026 | 7/30/2026 3:44:14 PM EST |
| 37.00 | 9.60 | 10.45 | 10.03 | 10.05 | % | 0.27 | 1 | 0 | 0.98 | -0.77 | 0.03 | -0.04 | 7/30/2026 | 7/30/2026 3:44:14 PM EST | |
| 38.00 | 10.45 | 11.55 | 11.00 | % | 0.29 | 0 | 0 | 1.01 | -0.79 | 0.03 | -0.04 | 7/30/2026 3:44:14 PM EST | |||
| 39.00 | 10.75 | 12.60 | 11.68 | 11.80 | +1.77 | +17.65% | 0.30 | 1 | 1 | 1.30 | -0.81 | 0.03 | -0.03 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 40.00 | 12.00 | 14.10 | 13.05 | % | 0.33 | 0 | 0 | 1.64 | -0.83 | 0.03 | -0.03 | 7/30/2026 3:44:14 PM EST | |||
| 41.00 | 12.65 | 15.05 | 13.85 | % | 0.34 | 0 | 0 | 1.60 | -0.85 | 0.03 | -0.03 | 7/30/2026 3:44:14 PM EST | |||
| 42.00 | 13.55 | 15.75 | 14.65 | % | 0.35 | 0 | 0 | 1.51 | -0.86 | 0.02 | -0.03 | 7/30/2026 3:44:14 PM EST | |||
| 43.00 | 14.50 | 16.20 | 15.35 | % | 0.36 | 0 | 0 | 1.35 | -0.88 | 0.02 | -0.03 | 7/30/2026 3:44:14 PM EST | |||
| 45.00 | 16.45 | 19.10 | 17.78 | % | 0.40 | 0 | 0 | 1.77 | -0.90 | 0.02 | -0.02 | 7/30/2026 3:44:14 PM EST | |||
| 50.00 | 21.35 | 23.95 | 22.65 | % | 0.45 | 0 | 0 | 1.93 | -0.95 | 0.01 | -0.01 | 7/30/2026 3:44:14 PM EST | |||
| 55.00 | 25.40 | 29.15 | 27.28 | % | 0.50 | 0 | 0 | 2.18 | -0.97 | 0.01 | -0.01 | 7/30/2026 3:44:14 PM EST | |||
| 60.00 | 30.60 | 34.20 | 32.40 | % | 0.54 | 0 | 0 | 2.34 | -0.99 | 0.00 | 0.00 | 7/30/2026 3:44:14 PM EST |