SMCI Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 1.00 | 20.65 | 21.80 | 22.65 | 0.00 | 4 | 46 | 775.0% |
| 2.00 | 21.17 | 20.05 | 21.55 | 0.00 | 2 | 5 | 1178.1% |
| 3.00 | 20.24 | 18.90 | 20.60 | 0.07 | 1 | 3 | 993.8% |
| 4.00 | 19.49 | 18.35 | 19.90 | 1.06 | 7 | 1 | 998.4% |
| 5.00 | 18.17 | 17.05 | 18.75 | 1.42 | 12 | 2 | 804.7% |
| 6.00 | 17.18 | 15.85 | 18.65 | 1.41 | 10 | 2 | 409.4% |
| 7.00 | 14.81 | 14.90 | 16.65 | 0.00 | 4 | 2 | 599.2% |
| 8.00 | 13.85 | 13.70 | 15.60 | 0.00 | 2 | 1 | 520.3% |
| 9.00 | 14.10 | 13.35 | 14.60 | 1.29 | 5 | 12 | 468.8% |
| 10.00 | 13.33 | 12.05 | 13.35 | 0.83 | 1 | 10 | 332.0% |
| 11.00 | 12.15 | 11.00 | 12.35 | 1.30 | 3 | 15 | 298.4% |
| 12.00 | 11.15 | 10.70 | 11.60 | 1.26 | 2 | 11 | 343.8% |
| 13.00 | 10.20 | 9.05 | 10.45 | 1.32 | 3 | 13 | 271.9% |
| 14.00 | 9.20 | 8.80 | 9.60 | 1.35 | 3 | 16 | 276.6% |
| 15.00 | 8.20 | 7.70 | 8.45 | 0.49 | 4 | 111 | 215.2% |
| 16.00 | 7.11 | 6.70 | 7.65 | 0.35 | 3 | 98 | 226.6% |
| 17.00 | 6.22 | 5.70 | 6.65 | 0.64 | 7 | 68 | 198.4% |
| 18.00 | 4.82 | 3.95 | 5.95 | 0.00 | 55 | 40 | 209.6% |
| 19.00 | 4.27 | 3.90 | 4.50 | 1.44 | 5 | 110 | 125.8% |
| 20.00 | 3.40 | 3.20 | 3.50 | 0.50 | 115 | 589 | 80.7% |
| 21.00 | 2.48 | 2.35 | 2.60 | 0.48 | 169 | 913 | 76.4% |
| 22.00 | 1.70 | 1.65 | 1.75 | 0.29 | 2,368 | 5,228 | 72.7% |
| 23.00 | 1.05 | 1.01 | 1.08 | 0.24 | 3,319 | 4,236 | 68.2% |
| 24.00 | 0.59 | 0.55 | 0.58 | 0.15 | 19,906 | 4,235 | 64.6% |
| 25.00 | 0.28 | 0.27 | 0.29 | 0.05 | 36,112 | 4,740 | 63.7% |
| 25.50 | 0.18 | 0.18 | 0.21 | -0.01 | 18,085 | 667 | 63.9% |
| 26.00 | 0.13 | 0.13 | 0.14 | 0.00 | 7,899 | 4,329 | 64.5% |
| 26.50 | 0.10 | 0.08 | 0.10 | 0.01 | 189 | 753 | 64.5% |
| 27.00 | 0.06 | 0.06 | 0.07 | -0.01 | 1,354 | 8,221 | 66.0% |
| 27.50 | 0.04 | 0.04 | 0.06 | 0.00 | 45 | 51 | 68.4% |
| 28.00 | 0.03 | 0.01 | 0.05 | -0.01 | 245 | 679 | 67.2% |
| 28.50 | 0.02 | 0.00 | 0.05 | 0.00 | 320 | 125 | 70.3% |
| 29.00 | 0.03 | 0.00 | 0.12 | 0.00 | 18 | 210 | 87.5% |
| 29.50 | 0.05 | 0.00 | 0.03 | 0.00 | 8 | 18 | 74.2% |
| 30.00 | 0.01 | 0.00 | 0.02 | -0.01 | 425 | 1,611 | 75.0% |
| 30.50 | 0.02 | 0.00 | 0.02 | 0.00 | 6 | 18 | 78.1% |
| 31.00 | 0.03 | 0.00 | 0.02 | 0.00 | 56 | 440 | 82.8% |
| 31.50 | 0.02 | 0.00 | 0.02 | -0.01 | 52 | 148 | 87.5% |
| 32.00 | 0.01 | 0.00 | 0.02 | -0.01 | 6 | 1,280 | 90.6% |
| 33.00 | 0.06 | 0.00 | 0.11 | 0.03 | 1 | 230 | 124.2% |
| 33.50 | 0.11 | 0.00 | 0.16 | 0.00 | 0 | 2 | 137.5% |
| 34.00 | 0.10 | 0.00 | 0.16 | 0.07 | 2 | 288 | 141.4% |
| 35.00 | 0.02 | 0.00 | 0.03 | 0.01 | 2 | 1,139 | 117.2% |
| 36.00 | 0.08 | 0.00 | 0.09 | 0.07 | 1 | 431 | 143.8% |
| 37.00 | 0.07 | 0.00 | 0.08 | 0.05 | 1 | 2,005 | 148.4% |
| 38.00 | 0.01 | 0.00 | 0.01 | -0.01 | 8 | 297 | 121.9% |
| 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | 1 | 393 | 143.8% |
| 40.00 | 0.01 | 0.00 | 0.05 | -0.01 | 5 | 298 | 159.4% |
| 41.00 | 0.11 | 0.00 | 0.13 | 0.07 | 1 | 542 | 188.3% |
| 42.00 | 0.04 | 0.00 | 0.07 | -0.01 | 1 | 134 | 178.1% |
| 43.00 | 0.11 | 0.00 | 0.13 | 0.09 | 1 | 473 | 200.8% |
| 45.00 | 0.04 | 0.00 | 0.07 | 0.03 | 1 | 139 | 195.3% |
| 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | 10 | 199 | 181.3% |
| 55.00 | 0.09 | 0.00 | 0.18 | 0.00 | 15 | 6 | 275.8% |
| 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 6 | 212.5% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | 4 | 47 | 775.0% |
| 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | 2 | 22 | 600.0% |
| 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 16 | 500.0% |
| 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | 50 | 58 | 425.0% |
| 5.00 | 0.05 | 0.00 | 0.01 | 0.00 | 11 | 12 | 375.0% |
| 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | 17 | 4,821 | 225.0% |
| 11.00 | 0.01 | 0.00 | 0.03 | -0.02 | 7 | 109 | 212.5% |
| 12.00 | 0.05 | 0.00 | 0.03 | 0.00 | 0 | 14 | 190.6% |
| 13.00 | 0.01 | 0.00 | 0.01 | -0.06 | 11 | 31 | 150.0% |
| 14.00 | 0.01 | 0.00 | 0.04 | 0.00 | 2 | 240 | 154.7% |
| 15.00 | 0.01 | 0.00 | 0.02 | -0.02 | 69 | 3,811 | 125.0% |
| 16.00 | 0.08 | 0.00 | 0.09 | 0.00 | 44 | 234 | 134.4% |
| 17.00 | 0.03 | 0.03 | 0.05 | -0.03 | 20 | 790 | 112.5% |
| 18.00 | 0.06 | 0.05 | 0.07 | -0.04 | 170 | 307 | 102.3% |
| 19.00 | 0.09 | 0.05 | 0.10 | -0.07 | 114 | 628 | 88.3% |
| 20.00 | 0.13 | 0.13 | 0.16 | -0.14 | 1,042 | 4,160 | 83.2% |
| 21.00 | 0.25 | 0.25 | 0.28 | -0.23 | 879 | 7,398 | 77.3% |
| 22.00 | 0.46 | 0.44 | 0.51 | -0.39 | 1,539 | 1,233 | 72.3% |
| 23.00 | 0.79 | 0.77 | 0.83 | -0.48 | 1,120 | 1,150 | 66.4% |
| 24.00 | 1.36 | 1.15 | 1.44 | -0.50 | 307 | 516 | 60.9% |
| 25.00 | 2.13 | 1.78 | 2.39 | -0.33 | 201 | 288 | 66.0% |
| 25.50 | 2.46 | 2.24 | 2.59 | -0.70 | 1 | 13 | 56.6% |
| 26.00 | 3.01 | 2.71 | 3.30 | -0.67 | 44 | 394 | 75.8% |
| 26.50 | 3.67 | 3.20 | 3.95 | 0.19 | 2 | 114 | 91.8% |
| 27.00 | 3.80 | 3.55 | 4.40 | -0.09 | 4 | 180 | 87.5% |
| 27.50 | 4.55 | 3.70 | 5.05 | -0.49 | 1 | 12 | 78.5% |
| 28.00 | 4.77 | 4.20 | 5.10 | -0.79 | 62 | 616 | 117.8% |
| 28.50 | 5.58 | 4.35 | 6.60 | 0.33 | 2 | 10 | 108.2% |
| 29.00 | 5.90 | 5.45 | 6.40 | -0.61 | 6 | 1,056 | 106.3% |
| 29.50 | 7.91 | 5.60 | 7.40 | 0.00 | 2 | 2 | 124.6% |
| 30.00 | 7.01 | 6.15 | 7.70 | -0.06 | 1 | 75 | 118.0% |
| 30.50 | 8.78 | 6.50 | 8.40 | 0.00 | 2 | 0 | 128.1% |
| 31.00 | 7.55 | 7.15 | 8.80 | -0.75 | 61 | 168 | 138.3% |
| 31.50 | 10.80 | 7.00 | 9.50 | 0.00 | 2 | 0 | 257.0% |
| 32.00 | 8.60 | 8.50 | 10.05 | -0.75 | 50 | 134 | 191.4% |
| 32.50 | 8.85 | 8.65 | 10.95 | -1.15 | 1 | 5 | 200.4% |
| 33.00 | 10.05 | 9.00 | 11.00 | 0.00 | 1 | 0 | 164.1% |
| 33.50 | 11.67 | 9.15 | 12.05 | 0.00 | 2 | 0 | 185.2% |
| 34.00 | 12.54 | 10.40 | 12.25 | 0.00 | 2 | 23 | 220.7% |
| 34.50 | 10.47 | 10.15 | 12.85 | 0.00 | 0 | 0 | 178.9% |
| 35.00 | 12.35 | 11.30 | 13.35 | 0.00 | 17 | 6 | 231.4% |
| 36.00 | 13.35 | 12.00 | 14.50 | 0.00 | 2 | 0 | 232.0% |
| 37.00 | 15.30 | 13.00 | 15.55 | 0.00 | 10 | 0 | 245.1% |
| 38.00 | 14.15 | 13.45 | 16.35 | 0.00 | 11 | 0 | 186.3% |
| 39.00 | 16.42 | 14.65 | 17.00 | 0.00 | 4 | 0 | 165.6% |
| 40.00 | 16.20 | 15.45 | 17.85 | 0.00 | 1 | 0 | 339.8% |
| 41.00 | 16.92 | 16.70 | 18.95 | 0.00 | 0 | 0 | 178.1% |
| 42.00 | 9.85 | 17.50 | 20.95 | 0.00 | 0 | 0 | 281.3% |
| 43.00 | 12.65 | 18.35 | 21.95 | 0.00 | 30 | 0 | 276.6% |
| 45.00 | 13.19 | 20.45 | 23.95 | 0.00 | 1 | 0 | 299.6% |
| 55.00 | 24.60 | 30.75 | 33.95 | 0.00 | 0 | 0 | 386.1% |
Sign up free to access Options Chain Data
Explore SMCI options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.