Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $31.20 as of 7/24/2026 8:18:56 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 | 23.10 | 27.15 | 25.13 | % | 5.03 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 10.00 | 18.10 | 22.30 | 20.20 | % | 2.02 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 15.00 | 13.60 | 17.30 | 15.45 | 16.05 | % | 1.03 | 2 | 0 | 2.59 | 0.98 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:06 PM EST | |
| 20.00 | 9.15 | 11.70 | 10.43 | % | 0.52 | 0 | 0 | 1.52 | 0.89 | 0.02 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 21.00 | 8.90 | 11.60 | 10.25 | % | 0.49 | 0 | 0 | 1.75 | 0.87 | 0.02 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 22.00 | 7.15 | 11.10 | 9.13 | % | 0.42 | 0 | 0 | 1.78 | 0.86 | 0.02 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 23.00 | 7.25 | 10.35 | 8.80 | % | 0.38 | 0 | 0 | 1.08 | 0.83 | 0.02 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 24.00 | 6.45 | 9.60 | 8.03 | % | 0.33 | 0 | 0 | 1.11 | 0.80 | 0.03 | -0.04 | 7/24/2026 4:00:06 PM EST | |||
| 25.00 | 5.50 | 8.40 | 6.95 | % | 0.28 | 0 | 0 | 0.99 | 0.77 | 0.03 | -0.04 | 7/24/2026 4:00:06 PM EST | |||
| 26.00 | 5.90 | 6.65 | 6.28 | % | 0.24 | 0 | 0 | 1.02 | 0.73 | 0.03 | -0.04 | 7/24/2026 4:00:06 PM EST | |||
| 27.00 | 5.10 | 6.10 | 5.60 | % | 0.21 | 0 | 0 | 0.99 | 0.69 | 0.04 | -0.04 | 7/24/2026 4:00:06 PM EST | |||
| 28.00 | 4.80 | 5.40 | 5.10 | 5.20 | % | 0.18 | 1 | 0 | 1.00 | 0.65 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST | |
| 29.00 | 4.25 | 4.90 | 4.58 | 4.80 | % | 0.16 | 62 | 0 | 1.00 | 0.61 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 4:00:06 PM EST | |
| 30.00 | 3.70 | 4.60 | 4.15 | 4.50 | -0.25 | -5.27% | 0.14 | 26 | 106 | 1.00 | 0.57 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 31.00 | 3.35 | 4.05 | 3.70 | 3.77 | % | 0.12 | 63 | 0 | 1.00 | 0.53 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 4:00:06 PM EST | |
| 32.00 | 2.02 | 3.65 | 2.84 | 3.69 | -0.26 | -6.59% | 0.09 | 4 | 21 | 0.88 | 0.49 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 33.00 | 2.65 | 3.10 | 2.88 | 2.74 | -0.86 | -23.89% | 0.09 | 2 | 1 | 0.97 | 0.46 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 34.00 | 2.33 | 2.75 | 2.54 | 2.76 | -0.46 | -14.29% | 0.07 | 5 | 24 | 0.97 | 0.42 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 35.00 | 2.00 | 2.43 | 2.22 | 2.50 | -0.36 | -12.59% | 0.06 | 512 | 2 | 0.99 | 0.39 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 36.00 | 1.79 | 2.38 | 2.09 | 2.96 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.99 | 0.35 | 0.04 | -0.04 | 7/23/2026 | 7/24/2026 4:00:06 PM EST |
| 37.00 | 0.96 | 2.87 | 1.92 | 2.23 | -0.51 | -18.62% | 0.05 | 1 | 1 | 0.99 | 0.32 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 38.00 | 1.26 | 2.00 | 1.63 | 1.89 | % | 0.04 | 1 | 0 | 0.98 | 0.29 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST | |
| 39.00 | 1.23 | 2.01 | 1.62 | % | 0.04 | 0 | 0 | 1.03 | 0.27 | 0.03 | -0.04 | 7/24/2026 4:00:06 PM EST | |||
| 40.00 | 1.21 | 1.55 | 1.38 | 1.30 | -0.70 | -35.00% | 0.03 | 15 | 23 | 1.01 | 0.24 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 41.00 | 0.64 | 1.56 | 1.10 | 1.31 | -0.61 | -31.78% | 0.03 | 1 | 5 | 0.96 | 0.22 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 42.00 | 0.86 | 1.60 | 1.23 | % | 0.03 | 0 | 0 | 1.05 | 0.20 | 0.03 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 43.00 | 0.62 | 1.25 | 0.94 | % | 0.02 | 0 | 0 | 1.00 | 0.18 | 0.03 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 45.00 | 0.63 | 1.09 | 0.86 | 0.82 | % | 0.02 | 3 | 0 | 1.05 | 0.15 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 4:00:06 PM EST | |
| 50.00 | 0.15 | 0.70 | 0.43 | 0.52 | % | 0.01 | 1 | 0 | 0.99 | 0.10 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 4:00:06 PM EST | |
| 55.00 | 0.03 | 1.21 | 0.62 | % | 0.01 | 0 | 0 | 1.13 | 0.06 | 0.01 | -0.02 | 7/24/2026 4:00:06 PM EST | |||
| 60.00 | 0.01 | 2.33 | 1.17 | % | 0.02 | 0 | 0 | 1.38 | 0.03 | 0.01 | -0.01 | 7/24/2026 4:00:06 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 2.14 | 1.07 | % | 0.11 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 1.18 | 0.59 | % | 0.04 | 0 | 0 | 2.06 | -0.02 | 0.00 | -0.01 | 7/24/2026 4:00:06 PM EST | |||
| 20.00 | 0.24 | 0.67 | 0.46 | 0.50 | % | 0.02 | 2 | 0 | 0.99 | -0.11 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 4:00:06 PM EST | |
| 21.00 | 0.01 | 1.20 | 0.61 | % | 0.03 | 0 | 0 | 0.86 | -0.13 | 0.02 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 22.00 | 0.69 | 1.30 | 1.00 | % | 0.05 | 0 | 0 | 1.07 | -0.14 | 0.02 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 23.00 | 0.59 | 3.15 | 1.87 | % | 0.08 | 0 | 0 | 1.27 | -0.17 | 0.02 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 24.00 | 1.15 | 1.72 | 1.44 | 1.27 | % | 0.06 | 3 | 0 | 1.03 | -0.20 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST | |
| 25.00 | 1.35 | 1.75 | 1.55 | 1.55 | +0.14 | +9.93% | 0.06 | 51 | 55 | 0.96 | -0.23 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 26.00 | 1.76 | 2.28 | 2.02 | 2.09 | +0.68 | +48.23% | 0.08 | 26 | 207 | 0.99 | -0.27 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 27.00 | 1.98 | 2.58 | 2.28 | 2.52 | +0.32 | +14.55% | 0.08 | 2 | 1 | 0.95 | -0.31 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 28.00 | 2.58 | 3.00 | 2.79 | 2.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.97 | -0.35 | 0.04 | -0.04 | 7/23/2026 | 7/24/2026 4:00:06 PM EST |
| 29.00 | 3.05 | 3.55 | 3.30 | 3.34 | +0.33 | +10.97% | 0.11 | 1 | 4 | 0.97 | -0.39 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 30.00 | 3.55 | 4.10 | 3.83 | 3.57 | +0.22 | +6.57% | 0.13 | 45 | 1 | 0.97 | -0.43 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 31.00 | 4.15 | 4.80 | 4.48 | % | 0.14 | 0 | 0 | 0.99 | -0.47 | 0.04 | -0.05 | 7/24/2026 4:00:06 PM EST | |||
| 32.00 | 4.45 | 5.50 | 4.98 | 4.70 | -0.15 | -3.10% | 0.16 | 1 | 1 | 0.96 | -0.51 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 33.00 | 5.40 | 6.05 | 5.73 | % | 0.17 | 0 | 0 | 0.98 | -0.54 | 0.04 | -0.05 | 7/24/2026 4:00:06 PM EST | |||
| 34.00 | 6.10 | 6.75 | 6.43 | 5.55 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.99 | -0.58 | 0.04 | -0.05 | 7/23/2026 | 7/24/2026 4:00:06 PM EST |
| 35.00 | 6.65 | 7.55 | 7.10 | % | 0.20 | 0 | 0 | 0.98 | -0.61 | 0.04 | -0.05 | 7/24/2026 4:00:06 PM EST | |||
| 36.00 | 7.55 | 8.20 | 7.88 | % | 0.22 | 0 | 0 | 0.99 | -0.65 | 0.04 | -0.04 | 7/24/2026 4:00:06 PM EST | |||
| 37.00 | 8.15 | 9.40 | 8.78 | % | 0.24 | 0 | 0 | 1.02 | -0.68 | 0.04 | -0.04 | 7/24/2026 4:00:06 PM EST | |||
| 38.00 | 9.10 | 9.75 | 9.43 | % | 0.25 | 0 | 0 | 0.98 | -0.71 | 0.04 | -0.04 | 7/24/2026 4:00:06 PM EST | |||
| 39.00 | 9.70 | 11.35 | 10.53 | 10.03 | % | 0.27 | 1 | 0 | 1.05 | -0.73 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST | |
| 40.00 | 10.05 | 11.65 | 10.85 | % | 0.27 | 0 | 0 | 0.88 | -0.76 | 0.03 | -0.04 | 7/24/2026 4:00:06 PM EST | |||
| 41.00 | 10.25 | 13.15 | 11.70 | % | 0.29 | 0 | 0 | 1.36 | -0.78 | 0.03 | -0.04 | 7/24/2026 4:00:06 PM EST | |||
| 42.00 | 10.85 | 13.50 | 12.18 | % | 0.29 | 0 | 0 | 1.22 | -0.80 | 0.03 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 43.00 | 11.95 | 14.90 | 13.43 | % | 0.31 | 0 | 0 | 1.38 | -0.82 | 0.03 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 45.00 | 13.55 | 17.55 | 15.55 | % | 0.35 | 0 | 0 | 1.65 | -0.85 | 0.02 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 50.00 | 18.25 | 21.50 | 19.88 | % | 0.40 | 0 | 0 | 1.55 | -0.90 | 0.02 | -0.02 | 7/24/2026 4:00:06 PM EST | |||
| 55.00 | 23.35 | 26.05 | 24.70 | % | 0.45 | 0 | 0 | 1.56 | -0.94 | 0.01 | -0.02 | 7/24/2026 4:00:06 PM EST | |||
| 60.00 | 28.00 | 32.05 | 30.03 | % | 0.50 | 0 | 0 | 2.05 | -0.97 | 0.01 | -0.01 | 7/24/2026 4:00:06 PM EST |