Home Options SMCIChain

SMCI

Super Micro Computer, Inc.Close $38.28EOD only

Max Pain

$31.00

Next expiry Aug 21, 2026

Expected Move

±$2.66

7.0% from close

Price Gap

-7.28

Distance to max pain

IV Rank

Low premium

P/C OI

0.75

Slightly call-heavy

Consensus

5.5/10

Range bias

Published snapshot: Aug 17, 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

Aug 17, 2026 close

SMCI Options Chain

Data as of market close Aug 17, 2026

Expiration

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

Control Row

Next expiry (DTE 4)

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
1.00	37.30	37.15	37.90	-3.36	5	173	2040.6%	0.997	0.0001	-0.087	0.000	0.000
2.00	36.71	35.80	36.90	7.06	9	3	1212.5%	0.998	0.0001	-0.031	0.000	0.000
5.00	33.68	32.75	33.90	7.40	3	2	762.5%	0.998	0.0002	-0.020	0.000	0.001
6.00	32.65	31.80	32.90	6.87	3	2	740.6%	0.997	0.0003	-0.032	0.000	0.001
7.00	31.20	30.75	31.90	9.25	5	0	637.5%	0.998	0.0002	-0.021	0.000	0.001
9.00	29.26	28.75	29.90	13.81	3	0	543.8%	0.998	0.0003	-0.021	0.000	0.001
10.00	28.15	28.15	28.90	0.20	6	104	664.1%	0.989	0.0011	-0.100	0.001	0.001
11.00	27.23	26.75	27.90	11.03	20	11	471.9%	0.997	0.0005	-0.021	0.000	0.001
12.00	26.05	25.80	26.90	9.45	30	7	468.8%	0.995	0.0007	-0.032	0.001	0.001
13.00	25.05	24.75	26.35	-1.72	25	4	551.6%	0.985	0.0018	-0.108	0.002	0.001
14.00	24.10	23.80	25.25	9.50	26	21	506.3%	0.985	0.0019	-0.099	0.002	0.001
15.00	13.85	23.15	23.90	0.00	2	281	475.0%	0.984	0.0022	-0.099	0.002	0.002
16.00	22.32	22.15	22.90	0.78	1	107	445.3%	0.982	0.0024	-0.099	0.002	0.002
17.00	14.45	20.75	21.90	0.00	1	18	315.6%	0.996	0.0010	-0.022	0.001	0.002
18.00	19.54	20.15	20.90	0.00	19	104	391.4%	0.980	0.0031	-0.098	0.002	0.002
19.00	20.79	19.20	19.90	0.00	7	149	374.2%	0.976	0.0037	-0.106	0.002	0.002
20.00	18.18	18.15	18.90	-1.83	17	389	343.0%	0.977	0.0040	-0.097	0.002	0.002
20.50	17.75	17.25	18.40	2.43	1	5	248.4%	0.994	0.0016	-0.022	0.001	0.002
21.00	17.10	17.15	17.90	-1.13	4	304	321.1%	0.975	0.0046	-0.097	0.002	0.002
21.50	16.85	16.60	17.40	9.45	5	35	303.1%	0.976	0.0046	-0.088	0.002	0.002
22.00	16.56	16.15	16.90	-1.08	6	519	299.6%	0.973	0.0052	-0.096	0.003	0.002
22.50	16.10	15.55	16.40	7.83	52	112	275.8%	0.977	0.0050	-0.079	0.002	0.002
23.00	15.08	14.70	15.90	-1.86	52	290	184.4%	0.997	0.0013	-0.011	0.000	0.003
23.50	14.65	14.25	15.40	2.00	4	82	198.4%	0.993	0.0025	-0.022	0.001	0.003
24.00	14.75	14.15	14.90	-0.35	6	544	259.4%	0.968	0.0068	-0.095	0.003	0.002
24.50	14.11	13.25	14.40	7.21	13	69	183.6%	0.992	0.0029	-0.022	0.001	0.003
25.00	13.66	13.20	13.75	-1.20	80	1,727	228.9%	0.971	0.0072	-0.078	0.003	0.003
25.50	13.07	12.70	13.40	-0.58	7	113	236.3%	0.961	0.0088	-0.102	0.003	0.003
26.00	12.76	11.55	13.60	-0.95	35	1,472	232.0%	0.957	0.0098	-0.109	0.004	0.003
26.50	11.75	11.70	12.40	-2.00	6	175	218.0%	0.958	0.0103	-0.101	0.004	0.003
27.00	11.29	11.10	11.95	-1.41	23	3,402	204.3%	0.959	0.0107	-0.093	0.004	0.003
27.50	11.00	10.70	11.40	-1.38	4	606	200.0%	0.954	0.0120	-0.099	0.004	0.003
28.00	10.50	10.20	10.50	-1.50	187	6,105	144.5%	0.984	0.0069	-0.032	0.002	0.003
28.50	10.07	9.65	10.25	-1.37	24	1,162	164.1%	0.965	0.0119	-0.067	0.003	0.003
29.00	9.57	9.20	9.95	-1.43	99	4,030	178.1%	0.943	0.0159	-0.105	0.005	0.003
29.50	9.07	8.70	9.35	-1.33	22	385	161.7%	0.948	0.0164	-0.089	0.004	0.003
30.00	8.67	8.10	8.50	-1.10	349	11,327	95.3%	0.994	0.0046	-0.012	0.001	0.003
30.50	8.20	7.70	8.15	-1.50	28	727	128.1%	0.961	0.0164	-0.057	0.003	0.003
31.00	7.85	7.25	7.80	-0.91	6,643	25,800	137.3%	0.939	0.0221	-0.087	0.005	0.003
31.50	7.13	6.55	7.25	-1.35	123	1,156	108.6%	0.962	0.0189	-0.048	0.003	0.003
32.00	6.85	6.25	6.50	-1.02	273	8,828	96.5%	0.966	0.0194	-0.040	0.003	0.003
32.50	5.72	5.75	6.30	-2.03	30	1,121	113.5%	0.925	0.0311	-0.084	0.006	0.003
33.00	5.30	5.25	5.80	-1.52	277	6,463	105.5%	0.920	0.0352	-0.082	0.006	0.003
33.50	4.90	4.80	5.55	-1.59	132	881	113.7%	0.882	0.0434	-0.116	0.008	0.003
34.00	4.74	4.35	4.60	-1.17	10,179	27,152	83.8%	0.919	0.0445	-0.066	0.006	0.003
34.50	3.67	3.80	4.10	-1.88	41	503	73.2%	0.919	0.0510	-0.059	0.006	0.003
35.00	3.60	3.45	3.60	-1.40	1,161	14,979	73.8%	0.886	0.0653	-0.075	0.008	0.003
35.50	3.20	3.05	3.30	-1.60	111	600	78.7%	0.832	0.0796	-0.102	0.010	0.003
36.00	2.85	2.69	2.78	-1.25	476	5,443	74.2%	0.798	0.0946	-0.108	0.011	0.003
37.00	2.10	2.01	2.13	-1.20	943	7,367	75.9%	0.682	0.1173	-0.138	0.014	0.003
38.00	1.48	1.45	1.52	-1.15	6,445	6,782	75.3%	0.555	0.1310	-0.151	0.016	0.002
39.00	1.08	1.01	1.06	-0.98	9,425	9,933	75.7%	0.425	0.1292	-0.150	0.016	0.002
40.00	0.74	0.70	0.74	-0.76	16,512	20,208	77.5%	0.310	0.1136	-0.138	0.014	0.001
41.00	0.50	0.48	0.51	-0.63	6,215	23,175	79.6%	0.219	0.0925	-0.119	0.012	0.001
42.00	0.36	0.33	0.35	-0.48	4,217	13,184	81.8%	0.151	0.0713	-0.096	0.009	0.001
43.00	0.25	0.22	0.24	-0.35	3,849	16,165	83.8%	0.101	0.0526	-0.075	0.007	0.000
44.00	0.19	0.15	0.19	-0.27	1,996	23,983	87.7%	0.071	0.0388	-0.060	0.005	0.000
45.00	0.13	0.11	0.13	-0.19	7,089	15,565	90.2%	0.048	0.0278	-0.046	0.004	0.000
46.00	0.10	0.08	0.09	-0.16	1,466	8,295	93.0%	0.033	0.0199	-0.035	0.003	0.000
47.00	0.08	0.05	0.08	-0.10	1,566	3,157	96.5%	0.024	0.0146	-0.027	0.002	0.000
48.00	0.05	0.04	0.08	-0.07	317	2,526	103.1%	0.021	0.0121	-0.026	0.002	0.000
49.00	0.04	0.03	0.04	-0.06	510	1,026	101.6%	0.012	0.0075	-0.016	0.001	0.000
50.00	0.03	0.02	0.03	-0.06	3,542	22,011	103.1%	0.008	0.0052	-0.011	0.001	0.000
55.00	0.01	0.01	0.02	-0.03	393	7,481	125.0%	0.003	0.0021	-0.007	0.000	0.000
60.00	0.01	0.00	0.01	-0.01	88	10,144	137.5%	0.001	0.0007	-0.003	0.000	0.000
65.00	0.01	0.00	0.01	-0.01	3	5,603	156.3%	0.001	0.0004	-0.002	0.000	0.000
70.00	0.02	0.00	0.01	0.01	8	1,929	175.0%	0.001	0.0003	-0.002	0.000	0.000
75.00	0.01	0.00	0.01	0.00	6	1,433	193.8%	0.001	0.0003	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
1.00	0.01	0.00	0.01	0.00	1	12	1100.0%	-0.000	0.0000	-0.002	0.000	-0.000
2.00	0.01	0.00	0.01	0.00	1	10	875.0%	-0.000	0.0000	-0.002	0.000	-0.000
3.00	0.01	0.00	0.01	-0.02	1	5	750.0%	-0.000	0.0000	-0.002	0.000	-0.000
4.00	0.03	0.00	0.00	0.00	4	0	50.0%	0.000	0.0000	0.000	0.000	0.000
5.00	0.01	0.00	0.01	0.00	1	10	600.0%	-0.000	0.0000	-0.002	0.000	-0.000
6.00	0.05	0.00	0.10	0.00	3	4	706.3%	-0.002	0.0002	-0.023	0.000	-0.000
8.00	0.02	0.00	0.01	0.00	1	13	462.5%	-0.000	0.0001	-0.002	0.000	-0.000
9.00	0.01	0.00	0.01	0.00	1	257	425.0%	-0.000	0.0001	-0.002	0.000	-0.000
10.00	0.02	0.00	0.01	0.00	2	44	393.8%	-0.000	0.0001	-0.002	0.000	-0.000
11.00	0.07	0.00	0.01	0.00	0	20	375.0%	-0.000	0.0001	-0.003	0.000	-0.000
12.00	0.09	0.00	0.01	0.00	1	324	350.0%	-0.000	0.0001	-0.003	0.000	-0.000
13.00	0.02	0.00	0.01	0.00	2	150	325.0%	-0.000	0.0001	-0.002	0.000	-0.000
14.00	0.03	0.00	0.01	0.00	2	5,056	300.0%	-0.000	0.0001	-0.002	0.000	-0.000
15.00	0.01	0.00	0.01	0.00	1	2,743	281.3%	-0.000	0.0001	-0.002	0.000	-0.000
16.00	0.01	0.00	0.01	0.00	1	1,087	262.5%	-0.000	0.0002	-0.002	0.000	-0.000
17.00	0.01	0.00	0.01	0.00	11	8,562	243.8%	-0.000	0.0002	-0.002	0.000	-0.000
18.00	0.01	0.00	0.01	0.00	11	2,389	225.0%	-0.000	0.0002	-0.002	0.000	-0.000
19.00	0.01	0.00	0.01	0.00	10	925	212.5%	-0.001	0.0002	-0.002	0.000	-0.000
20.00	0.01	0.00	0.01	0.00	1,677	6,989	196.9%	-0.001	0.0003	-0.002	0.000	-0.000
20.50	0.01	0.01	0.02	0.00	24	207	215.6%	-0.002	0.0007	-0.007	0.000	-0.000
21.00	0.02	0.01	0.05	0.01	956	1,258	226.6%	-0.004	0.0013	-0.013	0.000	-0.000
21.50	0.01	0.01	0.02	-0.01	758	203	200.0%	-0.002	0.0008	-0.007	0.000	-0.000
22.00	0.01	0.01	0.02	0.00	496	2,102	193.8%	-0.002	0.0009	-0.007	0.000	-0.000
22.50	0.01	0.01	0.02	-0.03	1,520	119	184.4%	-0.002	0.0009	-0.006	0.000	-0.000
23.00	0.01	0.01	0.02	0.00	1,161	5,779	178.1%	-0.002	0.0010	-0.007	0.000	-0.000
23.50	0.01	0.01	0.05	0.00	9	3,197	187.5%	-0.005	0.0019	-0.013	0.001	-0.000
24.00	0.01	0.01	0.05	0.00	74	5,164	179.7%	-0.005	0.0020	-0.013	0.001	-0.000
24.50	0.03	0.01	0.03	0.02	248	494	164.1%	-0.004	0.0016	-0.009	0.000	-0.000
25.00	0.01	0.01	0.02	-0.01	713	8,581	151.6%	-0.003	0.0014	-0.007	0.000	-0.000
25.50	0.01	0.01	0.02	-0.01	377	1,495	145.3%	-0.003	0.0016	-0.007	0.000	-0.000
26.00	0.02	0.01	0.03	-0.06	32	1,563	143.8%	-0.004	0.0021	-0.009	0.000	-0.000
26.50	0.02	0.01	0.03	-0.01	33	3,561	137.5%	-0.004	0.0023	-0.009	0.001	-0.000
27.00	0.04	0.01	0.05	0.02	21	4,558	139.1%	-0.007	0.0034	-0.013	0.001	-0.000
27.50	0.01	0.01	0.27	-0.01	8	1,391	172.7%	-0.027	0.0091	-0.054	0.003	-0.000
28.00	0.02	0.02	0.05	-0.01	34	6,951	129.7%	-0.009	0.0046	-0.015	0.001	-0.000
28.50	0.08	0.01	0.10	0.02	4	2,289	132.0%	-0.014	0.0066	-0.023	0.001	-0.000
29.00	0.03	0.01	0.09	-0.03	60	3,673	123.4%	-0.013	0.0069	-0.021	0.001	-0.000
29.50	0.01	0.02	0.04	-0.02	3	1,108	107.8%	-0.009	0.0056	-0.013	0.001	-0.000
30.00	0.03	0.02	0.05	0.00	263	6,256	103.9%	-0.011	0.0068	-0.015	0.001	-0.000
30.50	0.05	0.02	0.10	0.00	12	1,064	107.4%	-0.019	0.0106	-0.025	0.002	-0.000
31.00	0.03	0.03	0.04	-0.01	374	4,347	92.2%	-0.013	0.0088	-0.015	0.001	-0.000
31.50	0.03	0.01	0.10	-0.02	179	743	93.0%	-0.020	0.0129	-0.022	0.002	-0.000
32.00	0.05	0.03	0.07	0.00	382	2,482	85.2%	-0.020	0.0140	-0.020	0.002	-0.000
32.50	0.05	0.04	0.07	-0.04	2,078	1,225	80.5%	-0.023	0.0171	-0.022	0.002	-0.000
33.00	0.09	0.06	0.09	0.02	732	1,912	78.9%	-0.033	0.0231	-0.029	0.003	-0.000
33.50	0.09	0.08	0.13	0.00	664	261	78.1%	-0.047	0.0312	-0.038	0.004	-0.000
34.00	0.13	0.13	0.15	0.02	2,357	7,420	76.6%	-0.064	0.0406	-0.048	0.005	-0.000
34.50	0.18	0.18	0.19	0.00	956	630	75.0%	-0.085	0.0520	-0.058	0.006	-0.000
35.00	0.21	0.24	0.26	0.01	5,043	4,977	74.2%	-0.115	0.0655	-0.072	0.008	-0.001
35.50	0.33	0.32	0.35	0.06	675	2,154	73.7%	-0.154	0.0801	-0.087	0.009	-0.001
36.00	0.43	0.43	0.46	0.10	4,257	1,690	73.4%	-0.200	0.0950	-0.102	0.011	-0.001
37.00	0.75	0.70	0.80	0.21	3,139	2,168	73.4%	-0.313	0.1204	-0.129	0.014	-0.001
38.00	1.18	1.15	1.20	0.38	7,862	3,573	73.6%	-0.444	0.1339	-0.144	0.016	-0.002
39.00	1.69	1.68	1.78	0.49	2,071	3,415	74.2%	-0.577	0.1316	-0.143	0.016	-0.003
40.00	2.36	2.30	2.54	0.67	971	2,636	76.4%	-0.693	0.1148	-0.131	0.014	-0.003
41.00	2.88	3.00	3.30	0.65	519	1,671	74.9%	-0.797	0.0942	-0.102	0.011	-0.004
42.00	4.10	3.75	4.15	1.06	107	1,398	71.9%	-0.883	0.0683	-0.066	0.008	-0.004
43.00	4.91	4.40	5.10	1.23	30	260	53.1%	-0.980	0.0227	-0.008	0.002	-0.005
44.00	5.85	4.65	6.15	1.55	48	1,362	115.0%	-0.863	0.0477	-0.122	0.009	-0.004
45.00	6.62	6.10	7.50	1.02	132	1,391	82.8%	-0.965	0.0231	-0.027	0.003	-0.005
46.00	8.05	7.20	7.90	2.05	2	204	109.0%	-0.939	0.0275	-0.060	0.005	-0.005
47.00	8.90	8.20	8.85	1.10	4	637	110.2%	-0.957	0.0207	-0.045	0.004	-0.005
48.00	9.90	9.15	9.85	1.80	4	428	118.8%	-0.960	0.0180	-0.045	0.003	-0.005
49.00	10.90	10.15	11.30	0.70	4	207	78.1%	-0.999	0.0015	0.004	0.000	-0.005
50.00	11.50	11.20	11.85	1.40	1	1,771	135.2%	-0.965	0.0142	-0.046	0.003	-0.005
55.00	16.15	15.70	16.85	0.50	1	109	171.9%	-0.973	0.0091	-0.048	0.003	-0.006
60.00	22.11	20.80	22.20	-7.10	8	0	264.5%	-0.931	0.0125	-0.169	0.005	-0.006
65.00	37.22	25.70	27.30	0.00	1	0	310.5%	-0.928	0.0110	-0.205	0.005	-0.007
70.00	34.60	37.05	40.85	0.00	50	0	804.2%	-0.616	0.0119	-1.531	0.015	-0.007
75.00	36.28	35.70	37.30	-6.72	2	0	368.4%	-0.939	0.0081	-0.213	0.005	-0.008

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.