SMCI option chain Super Micro Computer, Inc.

Expiration Cboe delayed options data · as of 15:43 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 ±28.9% (23.55–42.70) · ATM IV 74.3% · P/C open interest 1.34

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
15.10	15.95		1,370	75.6%	0.95	0.0073	-0.007	18	0.2800	0.4300	6	8,568	88.4%	-0.05	0.0073	-0.009
13.30	14.10		2,042	74.2%	0.92	0.0102	-0.010	20	0.5500	0.6100	101	29.9K	86.3%	-0.08	0.0103	-0.011
10.80	11.60	11	683	74.7%	0.87	0.0157	-0.015	23	0.9900	1.11	125	7,069	82.4%	-0.13	0.0158	-0.016
10.00	10.75		672	73.3%	0.85	0.0177	-0.016	24	1.11	1.36		6,648	80.8%	-0.15	0.0178	-0.017
9.45	10.00	14	2,091	75.7%	0.83	0.0197	-0.018	25	1.39	1.53	4	15.3K	79.5%	-0.17	0.0198	-0.019
8.75	9.25	1	1,807	75.1%	0.80	0.0216	-0.019	26	1.67	1.77	9	8,669	78.5%	-0.20	0.0219	-0.020
7.90	8.55		1,461	72.9%	0.78	0.0236	-0.021	27	1.97	2.14		3,679	78.5%	-0.23	0.0238	-0.022
7.35	7.90	5	915	73.6%	0.75	0.0254	-0.022	28	2.30	2.48	57	8,708	77.8%	-0.26	0.0256	-0.023
6.70	7.25		1,123	72.7%	0.72	0.0270	-0.023	29	2.61	2.89		2,415	77.0%	-0.29	0.0274	-0.024
6.30	6.70	204	8,574	74.2%	0.69	0.0285	-0.024	30	3.10	3.25	392	12.5K	76.7%	-0.32	0.0289	-0.025
5.70	6.15	17	982	73.4%	0.66	0.0298	-0.025	31	3.50	3.70	87	8,305	75.9%	-0.35	0.0302	-0.026
5.35	5.60	19	1,342	74.0%	0.62	0.0309	-0.026	32	4.00	4.25	3	9,349	76.2%	-0.38	0.0314	-0.026
4.70	5.15	311	2,423	72.6%	0.59	0.0318	-0.026	33	4.55	4.75	86	5,146	76.0%	-0.41	0.0323	-0.027
4.25	4.70	309	1,480	72.2%	0.56	0.0324	-0.027	34	5.05	5.40	35	3,111	76.0%	-0.45	0.0330	-0.027
4.10	4.25	332	21.4K	73.6%	0.53	0.0328	-0.027	35	5.65	5.75	45	9,389	74.1%	-0.48	0.0334	-0.027
3.65	3.90	134	3,191	73.1%	0.50	0.0330	-0.027	36	6.25	6.55	1	1,950	75.1%	-0.51	0.0337	-0.027
3.25	3.55	52	1,216	72.5%	0.47	0.0329	-0.027	37	6.90	7.15	16	2,887	74.6%	-0.54	0.0337	-0.027
2.96	3.25	17	1,819	72.7%	0.44	0.0327	-0.027	38	7.60	8.10	25	7,000	76.7%	-0.57	0.0335	-0.027
2.78	2.94	52	1,385	73.2%	0.41	0.0323	-0.026	39	8.30	8.90		1,037	77.3%	-0.60	0.0332	-0.026
2.52	2.66	604	19.2K	73.1%	0.38	0.0317	-0.026	40	9.05	9.55	61	7,248	76.8%	-0.63	0.0326	-0.026
2.32	2.43	161	3,582	73.5%	0.36	0.0310	-0.025	41	9.80	10.05		642	74.7%	-0.65	0.0320	-0.025
2.11	2.18	174	2,491	73.3%	0.33	0.0302	-0.024	42	10.60	11.15	100	1,710	77.6%	-0.68	0.0313	-0.025
1.88	2.03	11	4,940	73.4%	0.31	0.0292	-0.024	43	11.40	11.90		1,027	77.3%	-0.70	0.0304	-0.024
1.72	1.88	9	2,344	73.9%	0.29	0.0283	-0.023	44	12.20	12.90	15	540	78.9%	-0.73	0.0295	-0.023
1.57	1.65	198	12.2K	73.5%	0.27	0.0272	-0.022	45	13.05	13.75		3,339	79.4%	-0.75	0.0286	-0.022
1.42	1.51	13	2,879	73.6%	0.25	0.0262	-0.021	46	13.90	14.65		473	80.1%	-0.77	0.0276	-0.021
1.29	1.40	138	2,838	74.0%	0.23	0.0251	-0.021	47	14.75	15.35		5,562	78.6%	-0.79	0.0266	-0.021
1.15	1.27	68	1,642	73.8%	0.21	0.0240	-0.020	48	15.65	16.30		430	79.8%	-0.80	0.0255	-0.020
1.04	1.16	6	844	73.9%	0.20	0.0229	-0.019	49	16.55	17.25	15	1,107	80.9%	-0.82	0.0245	-0.019

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 — Jan 15, 2027

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

SMCI option chain Super Micro Computer, Inc.

Volatility smile — Jan 15, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive