Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $30.79 as of 3/20/2026 12:17:18 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 | 15.55 | 16.45 | 16.00 | 16.43 | -8.86 | -35.04% | 3.20 | 21 | 2,931 | 1.85 | 0.98 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 10.00 | 11.25 | 12.20 | 11.73 | 13.00 | -7.79 | -37.47% | 1.17 | 4 | 4 | 1.08 | 0.91 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 15.00 | 7.90 | 8.40 | 8.15 | 8.10 | -8.75 | -51.93% | 0.54 | 113 | 312 | 0.96 | 0.80 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 20.00 | 5.40 | 5.65 | 5.53 | 5.60 | -8.22 | -59.48% | 0.28 | 1,290 | 150 | 0.90 | 0.65 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 23.00 | 4.20 | 4.45 | 4.33 | 4.35 | -5.75 | -56.94% | 0.19 | 978 | 155 | 0.88 | 0.57 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 25.00 | 3.65 | 3.85 | 3.75 | 3.75 | -5.50 | -59.46% | 0.15 | 1,852 | 971 | 0.87 | 0.51 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 30.00 | 2.45 | 2.68 | 2.57 | 2.69 | -3.96 | -59.55% | 0.09 | 1,792 | 2,686 | 0.87 | 0.39 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 35.00 | 1.66 | 1.89 | 1.78 | 1.75 | -2.95 | -62.77% | 0.05 | 713 | 4,574 | 0.86 | 0.30 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 40.00 | 1.17 | 1.27 | 1.22 | 1.24 | -2.11 | -62.99% | 0.03 | 1,111 | 3,470 | 0.85 | 0.23 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 45.00 | 0.83 | 1.04 | 0.94 | 0.94 | -1.47 | -61.00% | 0.02 | 491 | 3,637 | 0.87 | 0.18 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 50.00 | 0.65 | 0.78 | 0.72 | 0.78 | -1.00 | -56.18% | 0.01 | 1,110 | 3,615 | 0.88 | 0.14 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 55.00 | 0.50 | 0.64 | 0.57 | 0.53 | -0.72 | -57.60% | 0.01 | 539 | 4,508 | 0.90 | 0.12 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 60.00 | 0.41 | 0.51 | 0.46 | 0.41 | -0.49 | -54.45% | 0.01 | 242 | 1,931 | 0.91 | 0.10 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 65.00 | 0.30 | 0.43 | 0.37 | 0.36 | -0.39 | -52.00% | 0.01 | 295 | 1,001 | 0.91 | 0.08 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 70.00 | 0.24 | 0.48 | 0.36 | 0.30 | -0.38 | -55.89% | 0.01 | 56 | 1,720 | 0.95 | 0.07 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 75.00 | 0.15 | 0.48 | 0.32 | 0.23 | -0.28 | -54.91% | 0.00 | 78 | 2,433 | 0.96 | 0.06 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 80.00 | 0.15 | 0.32 | 0.24 | 0.21 | -0.21 | -50.00% | 0.00 | 132 | 889 | 0.95 | 0.05 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 85.00 | 0.17 | 0.26 | 0.22 | 0.20 | -0.19 | -48.72% | 0.00 | 113 | 2,557 | 0.98 | 0.04 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 90.00 | 0.12 | 0.27 | 0.20 | 0.17 | -0.16 | -48.49% | 0.00 | 8 | 1,538 | 0.99 | 0.04 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 95.00 | 0.02 | 0.37 | 0.20 | 0.14 | -0.25 | -64.11% | 0.00 | 6 | 48 | 0.96 | 0.03 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 100.00 | 0.08 | 0.23 | 0.16 | 0.10 | -0.18 | -64.29% | 0.00 | 17 | 3,223 | 1.00 | 0.03 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 105.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 39 | 449 | 1.03 | 0.02 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 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 | 0.19 | 0.27 | 0.23 | 0.26 | +0.16 | +160.00% | 0.05 | 265 | 66 | 1.32 | -0.02 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 10.00 | 0.80 | 1.00 | 0.90 | 0.80 | +0.51 | +175.87% | 0.09 | 1,001 | 223 | 1.08 | -0.09 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 15.00 | 2.20 | 2.45 | 2.33 | 2.33 | +1.62 | +228.17% | 0.16 | 1,279 | 2,239 | 0.97 | -0.20 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 20.00 | 4.45 | 4.75 | 4.60 | 4.55 | +2.98 | +189.81% | 0.23 | 2,204 | 2,387 | 0.91 | -0.35 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 23.00 | 6.15 | 6.55 | 6.35 | 6.30 | +4.00 | +173.92% | 0.28 | 296 | 1,191 | 0.88 | -0.43 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 25.00 | 7.30 | 7.95 | 7.63 | 7.30 | +4.05 | +124.62% | 0.31 | 1,111 | 8,388 | 0.86 | -0.49 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 30.00 | 11.20 | 11.80 | 11.50 | 11.50 | +6.25 | +119.05% | 0.38 | 132 | 14,912 | 0.87 | -0.61 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 35.00 | 15.40 | 16.00 | 15.70 | 15.71 | +7.16 | +83.75% | 0.45 | 160 | 7,506 | 0.87 | -0.70 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 40.00 | 19.75 | 20.70 | 20.23 | 20.22 | +8.42 | +71.36% | 0.51 | 60 | 3,117 | 0.87 | -0.77 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 45.00 | 24.35 | 25.35 | 24.85 | 23.92 | +7.97 | +49.97% | 0.55 | 5 | 1,786 | 1.01 | -0.82 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 50.00 | 29.45 | 30.25 | 29.85 | 29.71 | +9.40 | +46.29% | 0.60 | 100 | 7,073 | 0.69 | -0.86 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 55.00 | 34.25 | 35.05 | 34.65 | 34.10 | +10.60 | +45.11% | 0.63 | 65 | 1,537 | 1.10 | -0.88 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 60.00 | 39.05 | 40.05 | 39.55 | 39.05 | +9.35 | +31.49% | 0.66 | 5 | 229 | 1.17 | -0.90 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 65.00 | 43.25 | 45.00 | 44.13 | 43.41 | +10.61 | +32.35% | 0.68 | 10 | 233 | 1.21 | -0.92 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 70.00 | 48.25 | 49.95 | 49.10 | 48.21 | +8.28 | +20.74% | 0.70 | 6 | 167 | 1.26 | -0.93 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 75.00 | 53.25 | 54.95 | 54.10 | 45.80 | 0.00 | 0.00% | 0.72 | 0 | 12 | 1.31 | -0.94 | 0.01 | 0.00 | 12/31/2025 | 3/20/2026 3:59:57 PM EST |
| 80.00 | 58.25 | 59.95 | 59.10 | 48.55 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.36 | -0.95 | 0.01 | 0.00 | 12/17/2025 | 3/20/2026 3:59:57 PM EST |
| 85.00 | 63.25 | 65.00 | 64.13 | 53.82 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.42 | -0.96 | 0.01 | 0.00 | 12/22/2025 | 3/20/2026 3:59:57 PM EST |
| 90.00 | 68.20 | 70.25 | 69.23 | 39.49 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.54 | -0.96 | 0.01 | 0.00 | 10/16/2025 | 3/20/2026 3:59:57 PM EST |
| 95.00 | 73.25 | 75.10 | 74.18 | % | 0.78 | 0 | 0 | 1.54 | -0.97 | 0.01 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 100.00 | 78.25 | 80.15 | 79.20 | % | 0.79 | 0 | 0 | 1.60 | -0.97 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 105.00 | 83.25 | 85.25 | 84.25 | % | 0.80 | 0 | 0 | 1.66 | -0.98 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST |