Home Options SMCIChain

SMCI

Super Micro Computer, Inc.Close $30.56EOD only

Max Pain

$31.00

Next expiry May 22, 2026

Expected Move

±$2.02

6.6% from close

Price Gap

+0.44

Distance to max pain

IV Rank

Low premium

P/C OI

0.83

Slightly call-heavy

Consensus

8.5/10

Bullish tilt

Published snapshot: May 19, 2026 close

End-of-day snapshot

This page reflects SMCI options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 19, 2026 close

SMCI Options Chain

Data as of market close May 19, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
5.00	25.82	25.35	25.75	-3.67	1	3	990.6%	0.993	0.0007	-0.088	0.001	0.000
10.00	21.00	20.30	21.15	0.45	1	1	603.9%	0.990	0.0016	-0.077	0.001	0.001
11.00	19.64	19.40	20.15	0.00	1	1	585.9%	0.986	0.0022	-0.099	0.001	0.001
12.00	21.30	18.30	19.15	0.00	0	1	512.5%	0.988	0.0023	-0.077	0.001	0.001
13.00	17.61	17.25	18.25	0.00	1	12	485.9%	0.985	0.0029	-0.088	0.001	0.001
14.00	16.70	16.20	17.25	0.00	1	5	435.9%	0.985	0.0031	-0.077	0.001	0.001
15.00	7.87	0.00	0.00	0.00	0	0	0.0%	1.000	0.0000	-0.002	0.000	0.001
16.00	16.45	14.40	15.25	0.00	2	1	408.6%	0.973	0.0054	-0.118	0.002	0.001
17.00	16.78	13.30	14.25	0.00	1	1	358.6%	0.975	0.0058	-0.097	0.002	0.001
18.00	12.20	12.30	13.25	0.05	1	223	328.9%	0.973	0.0069	-0.097	0.002	0.001
18.50	11.77	11.80	13.00	0.05	1	115	350.8%	0.959	0.0091	-0.145	0.002	0.001
19.00	13.21	11.40	12.25	0.00	132	31	315.6%	0.964	0.0089	-0.116	0.002	0.001
19.50	11.57	10.80	12.00	3.50	1	21	320.7%	0.955	0.0107	-0.143	0.003	0.001
20.00	11.16	10.40	11.40	0.76	1	54	306.3%	0.952	0.0117	-0.143	0.003	0.002
20.50	10.00	9.80	10.80	0.00	2	19	267.2%	0.962	0.0112	-0.105	0.002	0.002
21.00	9.45	9.30	10.30	0.00	1	53	253.9%	0.960	0.0123	-0.104	0.002	0.002
21.50	11.52	8.80	10.00	0.00	100	62	264.1%	0.944	0.0154	-0.140	0.003	0.002
22.00	8.14	8.40	9.30	0.00	112	20	239.8%	0.948	0.0161	-0.121	0.003	0.002
22.50	10.74	7.80	8.80	0.00	148	27	216.0%	0.952	0.0167	-0.102	0.003	0.002
23.00	7.20	7.45	8.30	0.00	2	20	219.5%	0.937	0.0204	-0.128	0.003	0.002
23.50	6.65	6.80	7.80	0.00	2	18	191.8%	0.945	0.0209	-0.101	0.003	0.002
24.00	6.23	6.30	7.45	0.00	1	80	194.1%	0.928	0.0254	-0.125	0.004	0.002
24.50	6.60	5.80	6.65	0.80	3	71	152.3%	0.953	0.0234	-0.072	0.003	0.002
25.00	5.70	5.35	5.90	0.20	13	476	114.8%	0.976	0.0175	-0.032	0.002	0.002
25.50	5.65	4.85	5.70	0.25	19	196	140.2%	0.932	0.0338	-0.088	0.004	0.002
26.00	4.78	4.40	5.15	0.51	37	338	128.9%	0.926	0.0394	-0.086	0.004	0.002
26.50	4.29	4.00	4.50	0.34	29	185	113.7%	0.925	0.0450	-0.077	0.004	0.002
27.00	4.31	3.40	4.25	0.66	87	407	114.1%	0.895	0.0576	-0.099	0.005	0.002
27.50	3.80	2.95	3.75	0.65	65	153	105.5%	0.876	0.0701	-0.102	0.006	0.002
28.00	3.15	2.47	3.05	0.69	180	1,241	81.8%	0.889	0.0835	-0.074	0.005	0.002
28.50	2.46	1.96	2.56	-0.14	210	90	70.3%	0.871	0.1079	-0.071	0.006	0.002
29.00	2.05	1.89	2.06	-0.03	365	498	81.3%	0.774	0.1335	-0.115	0.008	0.002
29.50	1.71	1.53	1.70	0.04	300	333	79.5%	0.702	0.1573	-0.130	0.010	0.002
30.00	1.39	1.27	1.37	-0.22	3,458	1,780	80.3%	0.616	0.1717	-0.144	0.011	0.001
30.50	1.06	1.02	1.09	-0.23	1,075	744	80.5%	0.527	0.1785	-0.150	0.011	0.001
31.00	0.84	0.80	0.85	-0.20	4,647	1,958	80.1%	0.438	0.1776	-0.147	0.011	0.001
31.50	0.62	0.61	0.66	-0.16	1,149	2,161	80.1%	0.353	0.1675	-0.139	0.010	0.001
32.00	0.48	0.47	0.50	-0.12	4,226	15,257	80.6%	0.278	0.1503	-0.126	0.009	0.001
32.50	0.36	0.34	0.39	-0.07	9,596	1,193	81.1%	0.213	0.1294	-0.110	0.008	0.001
33.00	0.26	0.26	0.27	-0.06	4,034	8,307	80.7%	0.156	0.1073	-0.090	0.007	0.000
33.50	0.18	0.18	0.21	-0.05	1,858	22,629	81.3%	0.114	0.0857	-0.073	0.005	0.000
34.00	0.15	0.14	0.15	-0.03	8,658	12,989	82.4%	0.083	0.0669	-0.058	0.004	0.000
34.50	0.12	0.09	0.12	0.00	824	1,884	83.2%	0.059	0.0508	-0.045	0.003	0.000
35.00	0.09	0.08	0.09	0.00	2,643	11,403	85.9%	0.045	0.0397	-0.038	0.003	0.000
35.50	0.06	0.05	0.08	-0.01	567	880	87.5%	0.033	0.0300	-0.030	0.002	0.000
36.00	0.04	0.04	0.05	-0.02	1,036	24,606	87.5%	0.022	0.0213	-0.021	0.001	0.000
36.50	0.04	0.02	0.07	-0.01	89	3,840	93.8%	0.021	0.0191	-0.021	0.001	0.000
37.00	0.03	0.02	0.05	-0.01	446	1,486	95.3%	0.015	0.0145	-0.017	0.001	0.000
37.50	0.03	0.01	0.03	-0.01	41	564	92.2%	0.008	0.0087	-0.010	0.001	0.000
38.00	0.02	0.01	0.02	-0.01	289	1,387	93.8%	0.006	0.0065	-0.007	0.000	0.000
38.50	0.02	0.01	0.04	0.00	16	285	105.5%	0.009	0.0083	-0.012	0.001	0.000
39.00	0.02	0.01	0.03	0.00	178	501	106.3%	0.007	0.0063	-0.009	0.001	0.000
39.50	0.10	0.00	0.07	0.00	1	148	121.1%	0.011	0.0089	-0.017	0.001	0.000
40.00	0.01	0.00	0.01	-0.01	2,469	12,255	96.9%	0.001	0.0016	-0.002	0.000	0.000
40.50	0.04	0.00	0.13	0.00	1	98	144.5%	0.019	0.0114	-0.031	0.001	0.000
41.00	0.01	0.01	0.03	-0.01	34	869	125.0%	0.006	0.0047	-0.009	0.000	0.000
41.50	0.02	0.00	0.03	-0.01	4	38	125.0%	0.004	0.0035	-0.007	0.000	0.000
42.00	0.01	0.00	0.02	-0.01	416	631	121.9%	0.002	0.0022	-0.004	0.000	0.000
42.50	0.05	0.00	0.02	0.00	4	25	128.1%	0.003	0.0024	-0.005	0.000	0.000
43.00	0.01	0.00	0.02	-0.01	11	98	131.3%	0.002	0.0021	-0.005	0.000	0.000
43.50	0.10	0.00	0.02	0.00	0	2	134.4%	0.002	0.0019	-0.004	0.000	0.000
44.00	0.01	0.00	0.01	0.00	3	795	128.1%	0.001	0.0010	-0.002	0.000	0.000
45.00	0.01	0.00	0.01	0.00	11	2,209	137.5%	0.001	0.0010	-0.003	0.000	0.000
45.50	0.01	0.00	0.01	0.00	1	22	137.5%	0.001	0.0008	-0.002	0.000	0.000
46.00	0.01	0.00	0.05	0.00	15	302	170.3%	0.005	0.0031	-0.012	0.000	0.000
47.00	0.06	0.00	0.01	0.00	5	164	150.0%	0.001	0.0008	-0.002	0.000	0.000
48.00	0.01	0.00	0.02	0.00	2	29	165.6%	0.002	0.0012	-0.004	0.000	0.000
49.00	0.14	0.00	0.01	0.00	0	2	162.5%	0.001	0.0007	-0.002	0.000	0.000
50.00	0.01	0.00	0.02	0.00	6	159	181.3%	0.002	0.0011	-0.005	0.000	0.000
51.00	0.07	0.00	0.01	0.00	1	29	175.0%	0.001	0.0006	-0.002	0.000	0.000
52.00	0.01	0.00	0.01	-0.01	1	172	181.3%	0.001	0.0006	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
5.00	0.01	0.00	0.01	-0.01	1	2,201	600.0%	-0.000	0.0000	-0.002	0.000	0.000
10.00	0.01	0.00	0.01	0.00	1	63	375.0%	-0.000	0.0001	-0.002	0.000	-0.000
14.00	0.05	0.00	0.02	0.00	1	649	287.5%	-0.001	0.0004	-0.004	0.000	-0.000
15.00	0.02	0.00	0.02	0.00	12	72	268.8%	-0.001	0.0005	-0.005	0.000	-0.000
16.00	0.03	0.00	0.02	0.00	6	19	243.8%	-0.001	0.0006	-0.004	0.000	-0.000
17.00	0.01	0.00	0.01	0.00	15	556	206.3%	-0.001	0.0004	-0.002	0.000	-0.000
18.00	0.01	0.00	0.04	0.00	1	350	220.3%	-0.003	0.0015	-0.009	0.000	-0.000
18.50	0.05	0.00	0.01	0.04	1	846	175.0%	-0.001	0.0004	-0.002	0.000	-0.000
19.00	0.01	0.00	0.01	0.00	1	2,048	168.8%	-0.001	0.0005	-0.002	0.000	-0.000
19.50	0.01	0.00	0.13	0.00	87	595	226.6%	-0.011	0.0046	-0.030	0.001	-0.000
20.00	0.03	0.00	0.02	0.02	1	7,112	165.6%	-0.002	0.0013	-0.005	0.000	-0.000
20.50	0.01	0.00	0.10	0.00	6	56	195.3%	-0.010	0.0047	-0.023	0.001	-0.000
21.00	0.01	0.00	0.08	-0.01	36	316	179.7%	-0.009	0.0046	-0.019	0.001	-0.000
21.50	0.01	0.00	0.01	-0.01	27	351	131.3%	-0.001	0.0012	-0.003	0.000	-0.000
22.00	0.02	0.01	0.02	-0.01	139	1,595	137.5%	-0.003	0.0027	-0.007	0.000	-0.000
22.50	0.02	0.00	0.02	-0.01	126	156	121.9%	-0.002	0.0022	-0.004	0.000	-0.000
23.00	0.03	0.00	0.13	0.01	1	218	153.1%	-0.017	0.0100	-0.030	0.001	-0.000
23.50	0.03	0.00	0.04	0.02	2	190	118.8%	-0.006	0.0054	-0.010	0.000	-0.000
24.00	0.03	0.02	0.04	0.00	29	972	117.2%	-0.010	0.0081	-0.014	0.001	-0.000
24.50	0.07	0.02	0.07	0.03	20	148	115.6%	-0.015	0.0120	-0.020	0.001	-0.000
25.00	0.04	0.01	0.05	-0.01	57	1,212	99.2%	-0.011	0.0108	-0.014	0.001	-0.000
25.50	0.03	0.02	0.06	-0.04	61	111	96.1%	-0.017	0.0157	-0.018	0.001	-0.000
26.00	0.07	0.05	0.10	-0.04	581	3,283	99.2%	-0.032	0.0264	-0.033	0.002	-0.000
26.50	0.07	0.06	0.12	-0.04	123	315	93.4%	-0.042	0.0345	-0.038	0.002	-0.000
27.00	0.13	0.09	0.17	-0.01	305	1,091	92.2%	-0.063	0.0486	-0.053	0.003	-0.000
27.50	0.19	0.14	0.19	0.01	407	759	87.5%	-0.085	0.0640	-0.062	0.004	-0.000
28.00	0.23	0.21	0.25	-0.03	833	2,564	85.9%	-0.122	0.0849	-0.080	0.006	-0.000
28.50	0.31	0.29	0.33	-0.04	450	1,313	83.4%	-0.167	0.1083	-0.096	0.007	-0.000
29.00	0.42	0.39	0.44	0.00	729	1,933	81.3%	-0.226	0.1335	-0.112	0.008	-0.001
29.50	0.57	0.53	0.59	0.02	824	1,138	79.9%	-0.299	0.1568	-0.127	0.010	-0.001
30.00	0.78	0.72	0.78	0.07	2,251	3,915	79.5%	-0.383	0.1733	-0.139	0.011	-0.001
30.50	0.96	0.93	1.00	0.01	560	680	78.0%	-0.473	0.1841	-0.142	0.011	-0.001
31.00	1.24	1.20	1.29	0.04	1,210	1,674	78.5%	-0.564	0.1811	-0.141	0.011	-0.002
31.50	1.69	1.50	1.60	-0.27	213	2,268	78.1%	-0.651	0.1710	-0.131	0.010	-0.002
32.00	1.96	1.84	2.08	0.25	542	1,250	83.6%	-0.714	0.1468	-0.128	0.009	-0.002
32.50	2.34	2.17	2.50	0.19	202	334	84.0%	-0.778	0.1279	-0.112	0.008	-0.002
33.00	2.70	2.53	2.85	-0.22	256	442	78.9%	-0.849	0.1070	-0.082	0.006	-0.002
33.50	3.17	3.00	3.25	-0.33	6	164	80.1%	-0.890	0.0850	-0.066	0.005	-0.002
34.00	3.50	3.05	3.85	-0.65	39	371	116.2%	-0.831	0.0784	-0.132	0.007	-0.002
34.50	3.75	3.45	4.30	-0.85	12	677	119.7%	-0.855	0.0686	-0.122	0.006	-0.002
35.00	4.45	4.30	4.75	-0.30	36	648	85.9%	-0.955	0.0397	-0.034	0.003	-0.003
35.50	5.80	4.30	5.10	0.00	1	37	107.8%	-0.931	0.0446	-0.062	0.004	-0.003
36.00	5.60	4.80	5.75	0.00	1	28	138.5%	-0.892	0.0482	-0.114	0.005	-0.003
36.50	3.97	5.25	6.20	0.00	10	97	138.9%	-0.911	0.0420	-0.100	0.004	-0.003
37.00	4.32	5.75	6.75	0.00	6	24	153.7%	-0.903	0.0402	-0.118	0.005	-0.003
37.50	7.40	6.25	7.20	0.00	2	4	153.3%	-0.919	0.0352	-0.102	0.004	-0.003
38.00	4.22	6.75	7.65	0.00	22	19	151.6%	-0.935	0.0302	-0.084	0.004	-0.003
38.50	5.42	7.30	8.10	0.00	0	2	148.4%	-0.950	0.0250	-0.066	0.003	-0.003
39.00	5.92	7.80	8.60	0.00	3	38	154.3%	-0.953	0.0231	-0.066	0.003	-0.003
40.00	10.00	9.00	9.75	0.00	1	67	194.9%	-0.924	0.0265	-0.124	0.004	-0.003
41.00	7.76	9.55	10.75	0.00	0	1	207.4%	-0.929	0.0237	-0.126	0.004	-0.003
43.00	12.67	11.25	12.80	-0.39	3	1	239.5%	-0.928	0.0206	-0.146	0.004	-0.003
44.00	11.60	12.55	13.65	0.00	0	0	221.5%	-0.957	0.0150	-0.089	0.003	-0.004
45.00	14.63	13.50	14.75	2.08	1	0	252.7%	-0.942	0.0165	-0.130	0.003	-0.004
46.00	15.96	14.60	15.80	0.00	235	0	272.3%	-0.937	0.0164	-0.150	0.003	-0.004
47.00	16.91	15.55	17.00	0.00	26	0	315.4%	-0.913	0.0181	-0.225	0.004	-0.004
48.00	17.99	16.85	17.60	0.00	121	121	246.9%	-0.972	0.0095	-0.069	0.002	-0.004
49.00	19.00	17.85	18.70	0.00	15	15	281.3%	-0.958	0.0116	-0.112	0.003	-0.004
50.00	18.50	18.45	20.20	0.00	0	0	375.0%	-0.899	0.0170	-0.300	0.005	-0.004
51.00	16.05	19.55	21.20	0.00	4	0	385.0%	-0.902	0.0162	-0.302	0.005	-0.004
52.00	17.10	20.50	22.00	0.00	0	0	364.6%	-0.925	0.0140	-0.232	0.004	-0.004

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.