SMCI option chain Super Micro Computer, Inc.
Cboe delayed options data · as of 03:38 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 ±8.3% (33.65–39.75) · ATM IV 65.5% · P/C open interest 0.47
| 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 | 10 | 1.00 | 0.0009 | -0.001 | 19 | 0 | 0.0500 | 670 | 182.5% | -0.00 | 0.0009 | -0.003 | |||
| 16.85 | 17.15 | 102 | 1.00 | 0.0011 | -0.002 | 20 | 0 | 0.0500 | 116 | 169.6% | -0.00 | 0.0011 | -0.004 | |||
| 15.85 | 16.15 | 1 | 1 | 1.00 | 0.0014 | -0.003 | 21 | 0 | 0.0100 | 3 | 67 | 131.4% | -0.00 | 0.0014 | -0.004 | |
| 14.85 | 15.15 | 1 | 6 | 1.00 | 0.0018 | -0.003 | 22 | 0 | 0.0200 | 367 | 130.5% | -0.00 | 0.0018 | -0.005 | ||
| 13.90 | 14.15 | 5 | 1 | 128.6% | 0.99 | 0.0023 | -0.004 | 23 | 0 | 0.0200 | 156 | 120.2% | -0.01 | 0.0023 | -0.006 | |
| 12.90 | 13.15 | 4 | 17 | 117.1% | 0.99 | 0.0030 | -0.005 | 24 | 0 | 0.0200 | 609 | 110.3% | -0.01 | 0.0030 | -0.007 | |
| 11.90 | 12.15 | 19 | 25 | 106.0% | 0.99 | 0.0038 | -0.006 | 25 | 0.0100 | 0.0300 | 1 | 91 | 109.7% | -0.01 | 0.0038 | -0.007 |
| 10.90 | 11.20 | 5 | 124 | 109.7% | 0.99 | 0.0050 | -0.007 | 26 | 0.0100 | 0.0300 | 10 | 373 | 99.9% | -0.01 | 0.0050 | -0.009 |
| 9.90 | 10.20 | 6 | 89 | 98.9% | 0.99 | 0.0066 | -0.009 | 27 | 0.0200 | 0.0300 | 5 | 154 | 93.1% | -0.01 | 0.0066 | -0.010 |
| 8.90 | 9.20 | 3 | 68 | 88.4% | 0.98 | 0.0088 | -0.010 | 28 | 0.0300 | 0.0500 | 82 | 136 | 89.8% | -0.02 | 0.0088 | -0.011 |
| 7.90 | 8.20 | 3 | 51 | 78.2% | 0.97 | 0.0123 | -0.013 | 29 | 0.0400 | 0.0500 | 26 | 240 | 81.5% | -0.03 | 0.0123 | -0.014 |
| 7.45 | 7.70 | 80.4% | 0.97 | 0.0147 | -0.015 | 29.5 | 0.0500 | 0.0600 | 10 | 79.3% | -0.03 | 0.0147 | -0.016 | |||
| 6.95 | 7.25 | 17 | 193 | 80.5% | 0.96 | 0.0178 | -0.017 | 30 | 0.0600 | 0.0800 | 190 | 1,981 | 77.8% | -0.04 | 0.0178 | -0.018 |
| 6.45 | 6.75 | 2 | 4 | 75.2% | 0.96 | 0.0216 | -0.021 | 30.5 | 0.0800 | 0.1000 | 2 | 4 | 76.4% | -0.04 | 0.0216 | -0.021 |
| 6.00 | 6.25 | 6 | 289 | 73.9% | 0.94 | 0.0262 | -0.024 | 31 | 0.1000 | 0.1200 | 282 | 250 | 73.6% | -0.06 | 0.0263 | -0.025 |
| 5.50 | 5.80 | 14 | 7 | 71.9% | 0.93 | 0.0318 | -0.029 | 31.5 | 0.0900 | 0.1500 | 29 | 124 | 70.3% | -0.07 | 0.0319 | -0.030 |
| 5.05 | 5.30 | 5 | 297 | 69.3% | 0.91 | 0.0382 | -0.034 | 32 | 0.1600 | 0.1900 | 231 | 701 | 70.8% | -0.09 | 0.0384 | -0.035 |
| 4.60 | 4.85 | 3 | 14 | 68.6% | 0.89 | 0.0455 | -0.040 | 32.5 | 0.2000 | 0.2300 | 15 | 137 | 69.5% | -0.11 | 0.0457 | -0.041 |
| 4.15 | 4.45 | 8 | 348 | 69.0% | 0.87 | 0.0535 | -0.047 | 33 | 0.2600 | 0.2900 | 203 | 834 | 68.6% | -0.13 | 0.0537 | -0.047 |
| 3.75 | 4.00 | 10 | 8 | 68.1% | 0.84 | 0.0619 | -0.053 | 33.5 | 0.3200 | 0.4200 | 100 | 80 | 69.1% | -0.16 | 0.0621 | -0.054 |
| 3.35 | 3.60 | 24 | 103 | 67.8% | 0.80 | 0.0704 | -0.060 | 34 | 0.3900 | 0.4600 | 257 | 273 | 65.9% | -0.20 | 0.0707 | -0.061 |
| 2.98 | 3.20 | 58 | 70 | 67.2% | 0.76 | 0.0787 | -0.067 | 34.5 | 0.4800 | 0.6100 | 32 | 76 | 65.8% | -0.24 | 0.0790 | -0.068 |
| 2.64 | 2.84 | 104 | 512 | 67.4% | 0.72 | 0.0864 | -0.073 | 35 | 0.6200 | 0.7400 | 359 | 1,114 | 65.4% | -0.28 | 0.0867 | -0.074 |
| 2.34 | 2.48 | 115 | 21 | 67.3% | 0.68 | 0.0930 | -0.078 | 35.5 | 0.8000 | 0.9100 | 137 | 82 | 65.7% | -0.33 | 0.0934 | -0.079 |
| 2.03 | 2.11 | 1,423 | 1,924 | 65.7% | 0.63 | 0.0982 | -0.083 | 36 | 1.02 | 1.09 | 152 | 322 | 66.0% | -0.38 | 0.0986 | -0.083 |
| 1.71 | 1.85 | 783 | 381 | 65.3% | 0.58 | 0.1016 | -0.086 | 36.5 | 1.18 | 1.36 | 95 | 101 | 65.8% | -0.43 | 0.1021 | -0.086 |
| 1.51 | 1.60 | 2,090 | 1,038 | 66.5% | 0.52 | 0.1032 | -0.087 | 37 | 1.43 | 1.56 | 259 | 664 | 64.8% | -0.48 | 0.1037 | -0.087 |
| 1.24 | 1.35 | 848 | 203 | 65.1% | 0.47 | 0.1030 | -0.087 | 37.5 | 1.70 | 1.86 | 154 | 136 | 65.4% | -0.53 | 0.1034 | -0.087 |
| 1.04 | 1.15 | 1,080 | 876 | 65.2% | 0.42 | 0.1010 | -0.086 | 38 | 2.00 | 2.15 | 264 | 228 | 65.2% | -0.58 | 0.1014 | -0.086 |
| 0.9100 | 0.9800 | 238 | 446 | 66.5% | 0.38 | 0.0975 | -0.083 | 38.5 | 2.33 | 2.50 | 67 | 64 | 66.0% | -0.63 | 0.0979 | -0.084 |
| 0.7700 | 0.8300 | 540 | 1,194 | 67.1% | 0.33 | 0.0927 | -0.080 | 39 | 2.70 | 2.82 | 17 | 115 | 66.0% | -0.67 | 0.0931 | -0.080 |
| 0.6200 | 0.7200 | 207 | 315 | 67.4% | 0.29 | 0.0870 | -0.075 | 39.5 | 3.05 | 3.30 | 7 | 68.5% | -0.71 | 0.0874 | -0.075 | |
| 0.5000 | 0.5700 | 1,293 | 3,459 | 66.4% | 0.25 | 0.0807 | -0.070 | 40 | 3.40 | 3.65 | 9 | 131 | 66.8% | -0.75 | 0.0810 | -0.070 |
| 0.4200 | 0.5000 | 52 | 331 | 67.8% | 0.22 | 0.0741 | -0.065 | 40.5 | 3.80 | 4.10 | 6 | 68.2% | -0.78 | 0.0744 | -0.065 | |
| 0.3600 | 0.4200 | 327 | 1,226 | 68.8% | 0.19 | 0.0673 | -0.059 | 41 | 4.25 | 4.50 | 106 | 68.8% | -0.82 | 0.0676 | -0.059 | |
| 0.3100 | 0.3400 | 118 | 156 | 69.7% | 0.16 | 0.0606 | -0.054 | 41.5 | 4.65 | 4.95 | 11 | 1 | 68.7% | -0.84 | 0.0609 | -0.053 |
| 0.2500 | 0.2900 | 462 | 769 | 69.9% | 0.14 | 0.0542 | -0.048 | 42 | 5.10 | 5.40 | 1 | 80 | 69.5% | -0.87 | 0.0546 | -0.048 |
| 0.2100 | 0.2900 | 50 | 146 | 72.7% | 0.12 | 0.0481 | -0.043 | 42.5 | 5.55 | 5.85 | 2 | 3 | 69.5% | -0.89 | 0.0487 | -0.043 |
| 0.1700 | 0.2100 | 159 | 629 | 71.5% | 0.10 | 0.0426 | -0.039 | 43 | 6.05 | 6.30 | 5 | 71.2% | -0.90 | 0.0433 | -0.039 | |
| 0.1500 | 0.1700 | 561 | 54 | 72.3% | 0.09 | 0.0375 | -0.035 | 43.5 | 6.50 | 6.80 | 1 | 72.5% | -0.92 | 0.0384 | -0.035 | |
| 0.1200 | 0.1500 | 52 | 385 | 73.2% | 0.07 | 0.0331 | -0.031 | 44 | 6.95 | 7.25 | 13 | 3 | 69.8% | -0.93 | 0.0341 | -0.031 |
| 0.1000 | 0.1200 | 39 | 5 | 73.5% | 0.06 | 0.0291 | -0.028 | 44.5 | 7.45 | 7.75 | 73.4% | -0.94 | 0.0303 | -0.029 | ||
| 0.0900 | 0.1000 | 1,167 | 2,208 | 74.6% | 0.06 | 0.0257 | -0.025 | 45 | 7.90 | 8.20 | 29 | 183 | 67.1% | -0.95 | 0.0270 | -0.026 |
| 0.0700 | 0.0900 | 1 | 46 | 75.4% | 0.05 | 0.0227 | -0.023 | 45.5 | 8.45 | 8.75 | 80.2% | -0.96 | 0.0240 | -0.024 | ||
| 0.0600 | 0.0700 | 2,008 | 144 | 75.7% | 0.04 | 0.0201 | -0.021 | 46 | 8.90 | 9.20 | 15 | 73.2% | -0.96 | 0.0215 | -0.022 | |
| 0.0600 | 0.0700 | 19 | 1 | 78.7% | 0.04 | 0.0179 | -0.019 | 46.5 | 9.40 | 9.70 | 76.2% | -0.97 | 0.0195 | -0.020 | ||
| 0.0500 | 0.0600 | 9 | 239 | 79.4% | 0.03 | 0.0159 | -0.017 | 47 | 9.90 | 10.20 | 79.1% | -0.97 | 0.0175 | -0.018 | ||
| 0.0400 | 0.1000 | 2 | 85.7% | 0.03 | 0.0142 | -0.016 | 47.5 | 10.40 | 10.70 | 82.0% | -0.98 | 0.0157 | -0.016 | |||
| 0.0300 | 0.0500 | 299 | 342 | 80.9% | 0.03 | 0.0127 | -0.015 | 48 | 10.85 | 11.20 | 68.7% | -0.98 | 0.0142 | -0.015 | ||
| 0.0300 | 0.0900 | 15 | 89.1% | 0.02 | 0.0115 | -0.013 | 48.5 | 11.35 | 11.70 | 71.0% | -0.98 | 0.0128 | -0.014 | |||
| 0.0200 | 0.0400 | 107 | 82.7% | 0.02 | 0.0103 | -0.012 | 49 | 11.90 | 12.20 | 90.3% | -0.99 | 0.0116 | -0.012 | |||
| 0.0200 | 0.0400 | 85.2% | 0.02 | 0.0094 | -0.011 | 49.5 | 12.35 | 12.70 | 75.7% | -0.99 | 0.0104 | -0.011 | ||||
| 0.0300 | 0.0400 | 12 | 1,452 | 89.6% | 0.02 | 0.0085 | -0.011 | 50 | 12.85 | 13.20 | 10 | 21 | 78.0% | -0.99 | 0.0093 | -0.010 |
| 0.0100 | 0.0300 | 4 | 87.7% | 0.01 | 0.0071 | -0.009 | 51 | 13.85 | 14.15 | -0.99 | 0.0073 | -0.009 | ||||
| 0 | 0.0500 | 62 | 1,694 | 110.6% | 0.01 | 0.0037 | -0.006 | 55 | 17.85 | 18.15 | 1 | -1.00 | 0.0025 | -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 11, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs