Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $37.84 as of 9/4/2026 6:52:49 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
25.00 14.75 15.10 14.93 14.63 +1.52 +11.60% 0.60 6 15 0.90 0.97 0.01 -0.01 9/4/2026 9/4/2026 4:00:03 PM EST
29.00 11.05 11.40 11.23 12.15 +3.98 +48.72% 0.39 36 12 0.80 0.91 0.02 -0.02 9/4/2026 9/4/2026 4:00:03 PM EST
30.00 10.20 10.50 10.35 10.32 +2.79 +37.06% 0.34 9 110 0.79 0.89 0.02 -0.02 9/4/2026 9/4/2026 4:00:03 PM EST
31.00 9.35 9.65 9.50 9.85 +1.98 +25.16% 0.31 12 656 0.76 0.87 0.02 -0.03 9/4/2026 9/4/2026 4:00:03 PM EST
32.00 8.55 8.85 8.70 9.12 +2.86 +45.69% 0.27 10 72 0.76 0.84 0.02 -0.03 9/4/2026 9/4/2026 4:00:03 PM EST
33.00 7.80 8.10 7.95 8.25 +1.74 +26.73% 0.24 4 88 0.76 0.81 0.03 -0.03 9/4/2026 9/4/2026 4:00:03 PM EST
34.00 7.05 7.35 7.20 6.90 +0.80 +13.12% 0.21 51 1,172 0.74 0.77 0.03 -0.04 9/4/2026 9/4/2026 4:00:03 PM EST
35.00 6.40 6.70 6.55 6.60 +1.37 +26.20% 0.19 528 1,325 0.75 0.74 0.03 -0.04 9/4/2026 9/4/2026 4:00:03 PM EST
36.00 5.75 5.95 5.85 5.90 +1.20 +25.54% 0.16 283 202 0.73 0.70 0.04 -0.04 9/4/2026 9/4/2026 4:00:03 PM EST
37.00 5.15 5.45 5.30 5.23 +0.93 +21.63% 0.14 102 404 0.74 0.66 0.04 -0.04 9/4/2026 9/4/2026 4:00:03 PM EST
38.00 4.65 4.90 4.78 4.78 +1.13 +30.96% 0.13 587 2,664 0.74 0.62 0.04 -0.05 9/4/2026 9/4/2026 4:00:03 PM EST
39.00 4.10 4.35 4.23 4.30 +1.03 +31.50% 0.11 291 434 0.73 0.58 0.04 -0.05 9/4/2026 9/4/2026 4:00:03 PM EST
40.00 3.70 3.85 3.78 3.75 +0.91 +32.05% 0.09 3,177 2,972 0.73 0.54 0.04 -0.05 9/4/2026 9/4/2026 4:00:03 PM EST
41.00 3.30 3.50 3.40 3.40 +0.91 +36.55% 0.08 337 554 0.74 0.50 0.04 -0.05 9/4/2026 9/4/2026 4:00:03 PM EST
42.00 2.91 3.10 3.01 3.00 +0.72 +31.58% 0.07 5,210 936 0.74 0.46 0.04 -0.05 9/4/2026 9/4/2026 4:00:03 PM EST
43.00 2.60 2.73 2.67 2.66 +0.71 +36.41% 0.06 264 609 0.74 0.42 0.04 -0.05 9/4/2026 9/4/2026 4:00:03 PM EST
44.00 2.27 2.43 2.35 2.23 +0.48 +27.43% 0.05 281 730 0.74 0.39 0.04 -0.05 9/4/2026 9/4/2026 4:00:03 PM EST
45.00 2.03 2.16 2.10 2.10 +0.64 +43.84% 0.05 1,060 1,405 0.74 0.35 0.04 -0.04 9/4/2026 9/4/2026 4:00:03 PM EST
50.00 1.12 1.19 1.16 1.17 +0.42 +56.00% 0.02 2,115 7,288 0.76 0.22 0.03 -0.04 9/4/2026 9/4/2026 4:00:03 PM EST
55.00 0.60 0.66 0.63 0.65 +0.22 +51.17% 0.01 482 1,100 0.78 0.14 0.02 -0.03 9/4/2026 9/4/2026 4:00:03 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
25.00 0.13 0.17 0.15 0.16 -0.03 -15.79% 0.01 217 4,123 0.80 -0.03 0.01 -0.01 9/4/2026 9/4/2026 4:00:03 PM EST
29.00 0.39 0.51 0.45 0.45 -0.11 -19.65% 0.02 86 458 0.74 -0.09 0.02 -0.02 9/4/2026 9/4/2026 4:00:03 PM EST
30.00 0.54 0.58 0.56 0.56 -0.16 -22.23% 0.02 312 2,349 0.74 -0.11 0.02 -0.02 9/4/2026 9/4/2026 4:00:03 PM EST
31.00 0.69 0.74 0.72 0.72 -0.19 -20.88% 0.02 80 269 0.73 -0.13 0.02 -0.03 9/4/2026 9/4/2026 4:00:03 PM EST
32.00 0.86 0.94 0.90 0.90 -0.24 -21.06% 0.03 233 1,062 0.72 -0.16 0.02 -0.03 9/4/2026 9/4/2026 4:00:03 PM EST
33.00 1.09 1.17 1.13 1.11 -0.30 -21.28% 0.03 165 810 0.72 -0.19 0.03 -0.03 9/4/2026 9/4/2026 4:00:03 PM EST
34.00 1.37 1.45 1.41 1.43 -0.33 -18.75% 0.04 71 241 0.72 -0.23 0.03 -0.04 9/4/2026 9/4/2026 4:00:03 PM EST
35.00 1.68 1.76 1.72 1.72 -0.41 -19.25% 0.05 280 2,860 0.71 -0.26 0.03 -0.04 9/4/2026 9/4/2026 4:00:03 PM EST
36.00 2.03 2.09 2.06 2.14 -0.44 -17.06% 0.06 169 222 0.71 -0.30 0.04 -0.04 9/4/2026 9/4/2026 4:00:03 PM EST
37.00 2.42 2.56 2.49 2.49 -0.61 -19.68% 0.07 246 647 0.71 -0.34 0.04 -0.04 9/4/2026 9/4/2026 4:00:03 PM EST
38.00 2.87 3.05 2.96 3.01 -0.99 -24.75% 0.08 123 231 0.72 -0.38 0.04 -0.05 9/4/2026 9/4/2026 4:00:03 PM EST
39.00 3.35 3.60 3.48 3.45 -1.46 -29.74% 0.09 343 148 0.72 -0.42 0.04 -0.05 9/4/2026 9/4/2026 4:00:03 PM EST
40.00 3.85 4.15 4.00 4.05 -0.60 -12.91% 0.10 680 279 0.72 -0.46 0.04 -0.05 9/4/2026 9/4/2026 4:00:03 PM EST
41.00 4.45 4.70 4.58 4.65 -0.75 -13.89% 0.11 89 28 0.72 -0.50 0.04 -0.05 9/4/2026 9/4/2026 4:00:03 PM EST
42.00 5.05 5.35 5.20 5.25 -1.05 -16.67% 0.12 2 31 0.72 -0.54 0.04 -0.05 9/4/2026 9/4/2026 4:00:03 PM EST
43.00 5.70 6.00 5.85 6.00 -1.10 -15.50% 0.14 19 18 0.72 -0.58 0.04 -0.05 9/4/2026 9/4/2026 4:00:03 PM EST
44.00 6.45 6.70 6.58 5.80 -2.00 -25.65% 0.15 5 16 0.72 -0.61 0.04 -0.05 9/4/2026 9/4/2026 4:00:03 PM EST
45.00 7.15 7.45 7.30 7.00 -1.77 -20.19% 0.16 13 142 0.72 -0.65 0.04 -0.04 9/4/2026 9/4/2026 4:00:03 PM EST
50.00 11.15 11.50 11.33 11.50 -1.67 -12.68% 0.23 3 36 0.73 -0.78 0.03 -0.04 9/4/2026 9/4/2026 4:00:03 PM EST
55.00 15.70 16.05 15.88 17.65 0.00 0.00% 0.29 0 3 0.76 -0.86 0.02 -0.03 9/3/2026 9/4/2026 4:00:03 PM EST