SMCI option chain Super Micro Computer, Inc.
Cboe delayed options data · as of 09:38 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±4.8% (34.95–38.45) · ATM IV 78.2% · P/C open interest 0.24
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 17.85 | 18.15 | 2 | 16 | 307.4% | 1.00 | 0.0002 | 0.000 | 19 | 0 | 0.0100 | 105 | 323.0% | -0.00 | 0.0002 | -0.001 | |
| 16.85 | 17.15 | 2 | 14 | 279.4% | 1.00 | 0.0002 | 0.000 | 20 | 0 | 0.0100 | 401 | 299.7% | -0.00 | 0.0002 | -0.001 | |
| 15.85 | 16.15 | 2 | 94 | 252.1% | 1.00 | 0.0003 | 0.000 | 21 | 0 | 0.0400 | 35 | 322.9% | -0.00 | 0.0003 | -0.001 | |
| 14.85 | 15.10 | 5 | 9 | 1.00 | 0.0004 | 0.000 | 22 | 0 | 0.0500 | 430 | 298.7% | -0.00 | 0.0004 | -0.001 | ||
| 13.85 | 14.15 | 1 | 5 | 195.0% | 1.00 | 0.0006 | 0.000 | 23 | 0 | 0.0100 | 4 | 310 | 235.8% | -0.00 | 0.0006 | -0.002 |
| 12.85 | 13.15 | 4 | 61 | 1.00 | 0.0008 | -0.001 | 24 | 0 | 0.0100 | 2,587 | 216.3% | -0.00 | 0.0008 | -0.002 | ||
| 11.85 | 12.15 | 33 | 90 | 1.00 | 0.0012 | -0.001 | 25 | 0 | 0.0100 | 4,478 | 197.5% | -0.00 | 0.0012 | -0.003 | ||
| 10.90 | 11.15 | 26 | 88 | 215.7% | 1.00 | 0.0017 | -0.002 | 26 | 0 | 0.0100 | 1 | 275 | 179.3% | -0.00 | 0.0017 | -0.004 |
| 9.90 | 10.15 | 3 | 73 | 194.4% | 1.00 | 0.0024 | -0.003 | 27 | 0 | 0.0100 | 1 | 848 | 161.7% | -0.00 | 0.0024 | -0.005 |
| 9.35 | 9.65 | 2 | 3 | 1.00 | 0.0029 | -0.004 | 27.5 | 0 | 0.0200 | 109 | 165.5% | -0.00 | 0.0029 | -0.005 | ||
| 8.85 | 9.15 | 5 | 78 | 1.00 | 0.0035 | -0.005 | 28 | 0 | 0.0100 | 9 | 2,039 | 144.6% | -0.00 | 0.0035 | -0.006 | |
| 8.35 | 8.65 | 18 | 36 | 0.99 | 0.0042 | -0.006 | 28.5 | 0 | 0.0100 | 10 | 36 | 136.3% | -0.01 | 0.0042 | -0.007 | |
| 7.85 | 8.15 | 8 | 133 | 0.99 | 0.0051 | -0.007 | 29 | 0 | 0.0200 | 38 | 440 | 138.7% | -0.01 | 0.0051 | -0.008 | |
| 7.35 | 7.65 | 3 | 16 | 0.99 | 0.0062 | -0.008 | 29.5 | 0 | 0.0200 | 489 | 130.0% | -0.01 | 0.0062 | -0.009 | ||
| 6.85 | 7.15 | 119 | 370 | 0.99 | 0.0077 | -0.010 | 30 | 0.0100 | 0.0200 | 557 | 1,778 | 128.0% | -0.01 | 0.0077 | -0.011 | |
| 6.35 | 6.65 | 31 | 26 | 0.99 | 0.0095 | -0.012 | 30.5 | 0 | 0.0200 | 1 | 69 | 112.9% | -0.01 | 0.0095 | -0.012 | |
| 5.90 | 6.15 | 6 | 717 | 115.7% | 0.99 | 0.0119 | -0.014 | 31 | 0.0100 | 0.0200 | 73 | 522 | 110.3% | -0.01 | 0.0119 | -0.015 |
| 5.40 | 5.65 | 7 | 320 | 106.4% | 0.98 | 0.0152 | -0.017 | 31.5 | 0.0100 | 0.0300 | 629 | 280 | 106.0% | -0.02 | 0.0152 | -0.017 |
| 4.90 | 5.15 | 86 | 1,264 | 97.2% | 0.98 | 0.0196 | -0.021 | 32 | 0.0200 | 0.0300 | 1,240 | 2,063 | 100.5% | -0.02 | 0.0196 | -0.021 |
| 4.40 | 4.65 | 3 | 25 | 88.0% | 0.97 | 0.0259 | -0.026 | 32.5 | 0.0200 | 0.0300 | 448 | 1,307 | 91.3% | -0.03 | 0.0259 | -0.027 |
| 3.90 | 4.15 | 72 | 7,924 | 79.0% | 0.96 | 0.0349 | -0.035 | 33 | 0.0300 | 0.0500 | 505 | 2,471 | 89.5% | -0.04 | 0.0350 | -0.036 |
| 3.45 | 3.70 | 23 | 144 | 89.6% | 0.94 | 0.0478 | -0.049 | 33.5 | 0.0500 | 0.0600 | 239 | 2,025 | 85.1% | -0.06 | 0.0479 | -0.049 |
| 3.00 | 3.20 | 143 | 1,414 | 85.2% | 0.92 | 0.0654 | -0.069 | 34 | 0.0800 | 0.0900 | 1,862 | 1,787 | 83.0% | -0.08 | 0.0655 | -0.069 |
| 2.53 | 2.75 | 46 | 168 | 81.8% | 0.88 | 0.0879 | -0.096 | 34.5 | 0.1200 | 0.1400 | 673 | 1,079 | 81.1% | -0.12 | 0.0880 | -0.097 |
| 2.12 | 2.30 | 307 | 6,249 | 80.4% | 0.83 | 0.1137 | -0.132 | 35 | 0.1900 | 0.2000 | 717 | 3,574 | 79.2% | -0.17 | 0.1140 | -0.132 |
| 1.77 | 1.86 | 686 | 200 | 80.0% | 0.77 | 0.1401 | -0.171 | 35.5 | 0.2700 | 0.3200 | 775 | 1,805 | 78.3% | -0.23 | 0.1404 | -0.172 |
| 1.41 | 1.49 | 4,831 | 5,037 | 78.8% | 0.69 | 0.1627 | -0.209 | 36 | 0.4300 | 0.4500 | 2,323 | 3,029 | 78.5% | -0.31 | 0.1634 | -0.210 |
| 1.11 | 1.15 | 2,801 | 892 | 78.2% | 0.60 | 0.1779 | -0.237 | 36.5 | 0.6100 | 0.6400 | 886 | 1,321 | 78.3% | -0.40 | 0.1788 | -0.238 |
| 0.8600 | 0.8700 | 10.8K | 6,992 | 78.4% | 0.51 | 0.1833 | -0.250 | 37 | 0.8300 | 0.8800 | 2,099 | 3,553 | 79.0% | -0.49 | 0.1844 | -0.251 |
| 0.6300 | 0.6700 | 4,144 | 3,101 | 78.6% | 0.42 | 0.1788 | -0.244 | 37.5 | 1.08 | 1.17 | 433 | 1,155 | 77.3% | -0.58 | 0.1801 | -0.246 |
| 0.4600 | 0.4900 | 11.9K | 4,624 | 79.4% | 0.34 | 0.1660 | -0.223 | 38 | 1.43 | 1.51 | 504 | 1,284 | 79.4% | -0.66 | 0.1674 | -0.226 |
| 0.3400 | 0.3600 | 3,821 | 30.5K | 80.5% | 0.27 | 0.1474 | -0.192 | 38.5 | 1.78 | 1.88 | 116 | 688 | 79.2% | -0.74 | 0.1486 | -0.195 |
| 0.2400 | 0.2600 | 5,754 | 17.3K | 81.3% | 0.20 | 0.1257 | -0.157 | 39 | 2.16 | 2.29 | 140 | 223 | 79.0% | -0.80 | 0.1265 | -0.159 |
| 0.1700 | 0.1900 | 691 | 1,680 | 83.5% | 0.15 | 0.1035 | -0.124 | 39.5 | 2.58 | 2.72 | 22 | 32 | 78.8% | -0.85 | 0.1040 | -0.124 |
| 0.1200 | 0.1300 | 13.9K | 7,943 | 84.4% | 0.11 | 0.0830 | -0.095 | 40 | 2.99 | 3.25 | 81 | 404 | 83.3% | -0.89 | 0.0832 | -0.095 |
| 0.0800 | 0.1000 | 603 | 1,990 | 86.3% | 0.09 | 0.0655 | -0.073 | 40.5 | 3.45 | 3.75 | 2 | 13 | 88.2% | -0.92 | 0.0656 | -0.071 |
| 0.0600 | 0.0700 | 946 | 31.9K | 88.3% | 0.06 | 0.0514 | -0.056 | 41 | 3.90 | 4.20 | 4 | 479 | 81.9% | -0.94 | 0.0514 | -0.053 |
| 0.0400 | 0.0500 | 1,089 | 12.5K | 89.5% | 0.05 | 0.0404 | -0.043 | 41.5 | 4.40 | 4.70 | 2 | 63 | 89.5% | -0.95 | 0.0404 | -0.040 |
| 0.0300 | 0.0400 | 1,610 | 2,894 | 92.6% | 0.04 | 0.0318 | -0.034 | 42 | 4.90 | 5.15 | 12 | 87 | 82.1% | -0.97 | 0.0318 | -0.031 |
| 0.0200 | 0.0300 | 328 | 824 | 94.2% | 0.03 | 0.0252 | -0.027 | 42.5 | 5.40 | 5.70 | 1 | 25 | 104.1% | -0.97 | 0.0251 | -0.024 |
| 0.0100 | 0.0300 | 364 | 2,604 | 100.8% | 0.02 | 0.0201 | -0.021 | 43 | 5.90 | 6.15 | 10 | 34 | 94.8% | -0.98 | 0.0199 | -0.019 |
| 0.0100 | 0.0200 | 78 | 539 | 99.6% | 0.02 | 0.0161 | -0.017 | 43.5 | 6.40 | 6.65 | 7 | 2 | 100.9% | -0.98 | 0.0157 | -0.015 |
| 0.0100 | 0.0200 | 748 | 2,284 | 105.5% | 0.01 | 0.0129 | -0.013 | 44 | 6.90 | 7.15 | 31 | 66 | 106.9% | -0.99 | 0.0124 | -0.013 |
| 0.0100 | 0.0200 | 22 | 735 | 111.4% | 0.01 | 0.0103 | -0.011 | 44.5 | 7.40 | 7.65 | 12 | 1 | 112.8% | -0.99 | 0.0097 | -0.010 |
| 0.0100 | 0.0200 | 1,345 | 5,987 | 117.1% | 0.01 | 0.0083 | -0.009 | 45 | 7.90 | 8.15 | 42 | 111 | 118.5% | -0.99 | 0.0076 | -0.009 |
| 0 | 0.0100 | 3 | 85 | 107.8% | 0.01 | 0.0066 | -0.007 | 45.5 | 8.40 | 8.65 | 3 | 1 | 124.2% | -1.00 | 0.0059 | -0.007 |
| 0 | 0.0100 | 228 | 533 | 112.8% | 0.01 | 0.0053 | -0.005 | 46 | 8.90 | 9.15 | 11 | 1 | 129.8% | -1.00 | 0.0045 | -0.007 |
| 0 | 0.0100 | 76 | 230 | 117.7% | 0.00 | 0.0043 | -0.004 | 46.5 | 9.40 | 9.65 | 5 | 135.3% | -1.00 | 0.0034 | -0.006 | |
| 0 | 0.0100 | 145 | 6,816 | 122.6% | 0.00 | 0.0035 | -0.004 | 47 | 9.90 | 10.15 | 2 | 3 | 140.7% | -1.00 | 0.0026 | -0.006 |
| 0 | 0.0400 | 63 | 155 | 149.9% | 0.00 | 0.0029 | -0.003 | 47.5 | 10.40 | 10.65 | 11 | 1 | 146.0% | -1.00 | 0.0020 | -0.005 |
| 0 | 0.0100 | 5 | 5,983 | 132.1% | 0.00 | 0.0024 | -0.002 | 48 | 10.90 | 11.15 | 13 | 151.2% | -1.00 | 0.0015 | -0.005 | |
| 0 | 0.0400 | 162 | 160.5% | 0.00 | 0.0020 | -0.002 | 48.5 | 11.40 | 11.65 | 156.4% | -1.00 | 0.0012 | -0.005 | |||
| 0 | 0.0100 | 1 | 3,144 | 141.3% | 0.00 | 0.0016 | -0.002 | 49 | 11.90 | 12.15 | 1 | 161.4% | -1.00 | 0.0009 | -0.005 | |
| 0 | 0.0400 | 84 | 170.7% | 0.00 | 0.0014 | -0.001 | 49.5 | 12.40 | 12.65 | 3 | 166.4% | -1.00 | 0.0007 | -0.005 | ||
| 0 | 0.0100 | 19 | 3,432 | 150.2% | 0.00 | 0.0012 | -0.001 | 50 | 12.90 | 13.15 | 2 | 171.4% | -1.00 | 0.0006 | -0.005 | |
| 0 | 0.0100 | 1 | 1,234 | 191.7% | 0.00 | 0.0003 | -0.000 | 55 | 17.90 | 18.15 | 4 | 217.3% | -1.00 | 0.0000 | -0.005 | |
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs