Home Options SMCIChain

SMCI

Super Micro Computer, Inc.Close $27.22EOD only

Max Pain

$28.50

Next expiry Jul 10, 2026

Expected Move

±$2.68

9.8% from close

Price Gap

+1.28

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.73

Slightly call-heavy

Consensus

5.5/10

Range bias

Published snapshot: Jul 2, 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

Jul 2, 2026 close

SMCI Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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	26.32	21.00	23.30	0.00	0	3	1062.5%	0.970	0.0017	-0.192	0.003	0.001
10.00	22.50	16.55	17.40	0.00	0	1	401.6%	0.981	0.0030	-0.051	0.002	0.002
15.00	17.45	11.60	12.45	0.00	6	3	268.0%	0.964	0.0079	-0.059	0.003	0.003
19.00	9.25	7.60	8.40	0.00	2	2	166.4%	0.953	0.0155	-0.046	0.004	0.003
20.00	7.08	7.20	7.45	-0.87	21	122	130.5%	0.964	0.0160	-0.030	0.003	0.004
21.00	6.25	5.60	6.45	-2.12	6	5	137.1%	0.929	0.0264	-0.053	0.005	0.004
22.00	5.06	4.75	6.25	-0.76	43	130	125.0%	0.907	0.0354	-0.058	0.006	0.004
23.00	4.07	4.05	5.50	-0.83	36	197	135.0%	0.841	0.0476	-0.090	0.009	0.003
24.00	3.55	3.45	3.80	-1.09	11	35	99.0%	0.840	0.0653	-0.067	0.009	0.004
24.50	3.17	3.05	3.25	-0.53	87	15	90.8%	0.818	0.0773	-0.067	0.010	0.004
25.00	2.68	2.69	2.82	-0.52	273	212	88.9%	0.776	0.0892	-0.074	0.011	0.004
25.50	2.06	2.33	2.45	-0.75	29	87	87.5%	0.728	0.1007	-0.080	0.013	0.003
26.00	1.90	2.00	2.09	-0.87	1,462	136	85.8%	0.674	0.1113	-0.085	0.014	0.003
26.50	1.70	1.70	1.77	-0.64	462	68	84.8%	0.616	0.1196	-0.089	0.014	0.003
27.00	1.47	1.44	1.49	-0.68	1,743	161	84.5%	0.554	0.1242	-0.092	0.015	0.003
27.50	1.21	1.21	1.25	-0.36	1,355	142	84.6%	0.491	0.1251	-0.092	0.015	0.002
28.00	1.03	1.00	1.04	-0.27	1,882	1,981	84.4%	0.430	0.1235	-0.091	0.015	0.002
28.50	0.84	0.82	0.86	-0.22	1,666	10,412	84.4%	0.372	0.1189	-0.087	0.014	0.002
29.00	0.69	0.68	0.70	-0.24	2,165	734	84.7%	0.318	0.1117	-0.082	0.013	0.002
29.50	0.56	0.56	0.58	-0.22	895	8,064	85.5%	0.270	0.1025	-0.077	0.012	0.001
30.00	0.47	0.46	0.47	-0.17	5,710	13,600	85.9%	0.226	0.0929	-0.070	0.011	0.001
30.50	0.38	0.38	0.39	-0.23	474	9,502	87.1%	0.191	0.0828	-0.064	0.010	0.001
31.00	0.31	0.31	0.32	-0.12	2,615	12,616	87.9%	0.158	0.0730	-0.058	0.009	0.001
31.50	0.26	0.25	0.35	-0.14	476	7,796	93.2%	0.144	0.0647	-0.057	0.009	0.001
32.00	0.21	0.21	0.26	-0.09	2,052	2,149	92.6%	0.117	0.0562	-0.049	0.007	0.001
32.50	0.18	0.17	0.18	-0.14	277	9,989	90.8%	0.090	0.0475	-0.040	0.006	0.000
33.00	0.14	0.14	0.15	-0.08	916	12,351	92.0%	0.075	0.0407	-0.035	0.005	0.000
33.50	0.11	0.12	0.16	-0.08	643	1,187	96.5%	0.069	0.0367	-0.035	0.005	0.000
34.00	0.11	0.10	0.16	-0.09	574	1,412	99.8%	0.063	0.0327	-0.033	0.005	0.000
34.50	0.08	0.09	0.15	-0.06	462	1,032	102.7%	0.056	0.0292	-0.031	0.004	0.000
35.00	0.08	0.07	0.09	-0.04	1,335	4,196	99.2%	0.040	0.0229	-0.023	0.003	0.000
35.50	0.08	0.05	0.08	-0.04	118	415	99.6%	0.032	0.0192	-0.019	0.003	0.000
36.00	0.06	0.05	0.09	-0.03	152	916	105.1%	0.033	0.0184	-0.021	0.003	0.000
36.50	0.08	0.03	0.11	-0.02	65	528	109.4%	0.032	0.0173	-0.021	0.003	0.000
37.00	0.05	0.03	0.06	-0.02	45	467	105.5%	0.022	0.0130	-0.015	0.002	0.000
37.50	0.03	0.02	0.05	-0.04	25	403	104.7%	0.017	0.0104	-0.012	0.002	0.000
38.00	0.04	0.02	0.03	-0.01	496	1,184	103.1%	0.012	0.0080	-0.009	0.001	0.000
38.50	0.04	0.00	0.07	-0.04	1	184	111.7%	0.015	0.0092	-0.012	0.001	0.000
39.00	0.02	0.01	0.03	-0.01	17	902	106.3%	0.009	0.0061	-0.007	0.001	0.000
39.50	0.02	0.01	0.07	-0.04	45	247	121.1%	0.017	0.0090	-0.013	0.002	0.000
40.00	0.02	0.01	0.02	-0.01	534	6,237	109.4%	0.007	0.0047	-0.006	0.001	0.000
40.50	0.02	0.00	0.06	0.00	4	53	122.7%	0.012	0.0069	-0.011	0.001	0.000
41.00	0.02	0.00	0.07	-0.01	30	178	128.1%	0.013	0.0071	-0.012	0.001	0.000
41.50	0.06	0.00	0.08	0.00	5	234	134.4%	0.015	0.0075	-0.014	0.001	0.000
42.00	0.01	0.00	0.04	-0.05	2	154	125.0%	0.008	0.0046	-0.007	0.001	0.000
42.50	0.02	0.01	0.10	-0.03	26	101	146.9%	0.019	0.0082	-0.018	0.002	0.000
43.00	0.02	0.00	0.10	-0.01	1	225	147.7%	0.017	0.0074	-0.016	0.002	0.000
44.00	0.02	0.00	0.05	0.00	1	871	140.6%	0.009	0.0046	-0.009	0.001	0.000
44.50	0.01	0.00	0.07	-0.14	2	3	149.2%	0.012	0.0054	-0.012	0.001	0.000
45.00	0.02	0.00	0.01	0.01	75	990	121.9%	0.002	0.0013	-0.002	0.000	0.000
46.00	0.01	0.00	0.01	0.00	1	568	125.0%	0.002	0.0011	-0.002	0.000	0.000
47.00	0.01	0.00	0.01	0.00	1	592	131.3%	0.002	0.0012	-0.002	0.000	0.000
48.00	0.05	0.00	0.01	0.04	2	301	137.5%	0.002	0.0012	-0.002	0.000	0.000
49.00	0.01	0.00	0.01	0.00	25	176	137.5%	0.001	0.0009	-0.002	0.000	0.000
50.00	0.02	0.00	0.03	0.01	2	1,344	160.9%	0.004	0.0022	-0.006	0.000	0.000
51.00	0.01	0.00	0.01	-0.06	5	81	150.0%	0.002	0.0010	-0.002	0.000	0.000
55.00	0.05	0.00	0.25	0.00	23	385	241.0%	0.026	0.0067	-0.040	0.002	0.000
60.00	0.01	0.00	0.40	0.00	4	401	285.2%	0.036	0.0073	-0.061	0.003	0.000
65.00	0.07	0.00	0.07	0.00	1	358	240.6%	0.007	0.0022	-0.013	0.001	0.000
70.00	0.01	0.00	0.01	0.00	5	193	212.5%	0.001	0.0005	-0.002	0.000	0.000
75.00	0.04	0.00	0.04	0.00	2	16	256.3%	0.004	0.0011	-0.008	0.000	0.000
77.00	0.01	0.00	0.06	0.00	1	9	273.4%	0.005	0.0015	-0.011	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
5.00	0.01	0.00	0.01	0.00	1	309	400.0%	-0.000	0.0001	-0.002	0.000	-0.000
19.00	0.04	0.01	0.05	0.00	50	77	118.8%	-0.012	0.0067	-0.010	0.001	-0.000
20.00	0.06	0.02	0.07	-0.01	527	4,286	110.9%	-0.018	0.0108	-0.013	0.002	-0.000
21.00	0.07	0.07	0.10	0.01	209	9,277	108.2%	-0.035	0.0190	-0.022	0.003	-0.000
22.00	0.11	0.10	0.11	-0.02	254	1,997	96.5%	-0.048	0.0274	-0.026	0.004	-0.000
23.00	0.19	0.18	0.19	0.00	630	1,006	93.2%	-0.084	0.0440	-0.039	0.006	-0.000
23.50	0.25	0.23	0.24	0.01	115	708	90.6%	-0.107	0.0541	-0.045	0.007	-0.001
24.00	0.32	0.30	0.31	0.02	459	1,907	89.1%	-0.138	0.0657	-0.052	0.008	-0.001
24.50	0.40	0.38	0.39	0.02	168	143	86.7%	-0.173	0.0782	-0.059	0.010	-0.001
25.00	0.50	0.49	0.51	0.03	2,989	5,720	85.9%	-0.217	0.0908	-0.067	0.011	-0.001
25.50	0.64	0.62	0.65	0.09	286	1,333	85.0%	-0.267	0.1027	-0.074	0.012	-0.002
26.00	0.79	0.78	0.80	0.15	832	991	83.4%	-0.322	0.1141	-0.079	0.014	-0.002
26.50	0.98	0.97	1.01	0.15	575	363	83.2%	-0.383	0.1217	-0.084	0.014	-0.002
27.00	1.20	1.19	1.24	0.10	1,726	3,176	82.6%	-0.446	0.1269	-0.086	0.015	-0.003
27.50	1.53	1.44	1.50	0.22	398	541	82.0%	-0.510	0.1290	-0.086	0.015	-0.003
28.00	1.76	1.74	1.79	0.20	1,127	2,382	82.2%	-0.573	0.1265	-0.085	0.015	-0.003
28.50	2.08	2.04	2.13	0.33	559	919	82.0%	-0.633	0.1218	-0.081	0.014	-0.004
29.00	2.46	2.38	2.49	0.26	729	1,027	82.2%	-0.689	0.1140	-0.076	0.013	-0.004
29.50	3.02	2.74	2.89	0.72	70	161	82.9%	-0.738	0.1043	-0.070	0.012	-0.004
30.00	3.19	3.15	3.30	0.28	1,202	2,782	84.4%	-0.778	0.0935	-0.065	0.011	-0.005
30.50	3.69	3.50	3.75	0.73	65	375	83.6%	-0.821	0.0831	-0.056	0.010	-0.005
31.00	4.22	4.00	4.20	0.49	544	699	88.5%	-0.840	0.0730	-0.055	0.009	-0.005
31.50	4.95	3.65	5.10	1.10	16	116	67.8%	-0.933	0.0507	-0.020	0.005	-0.006
32.00	5.20	4.45	5.25	0.70	65	555	68.4%	-0.951	0.0395	-0.015	0.004	-0.006
32.50	4.93	4.35	6.05	0.53	1	204	148.1%	-0.776	0.0536	-0.116	0.011	-0.005
33.00	6.20	4.85	6.50	0.97	826	487	151.1%	-0.792	0.0504	-0.113	0.011	-0.005
33.50	6.60	6.25	7.00	1.15	8	102	122.7%	-0.871	0.0454	-0.066	0.008	-0.006
34.00	7.44	6.60	7.50	1.34	23	238	119.9%	-0.895	0.0403	-0.055	0.007	-0.006
34.50	6.65	7.10	8.10	0.00	2	37	131.3%	-0.887	0.0388	-0.064	0.007	-0.006
35.00	8.10	7.70	8.45	0.66	49	355	133.6%	-0.897	0.0357	-0.061	0.007	-0.006
35.50	7.50	8.10	9.05	0.00	31	83	138.9%	-0.900	0.0336	-0.062	0.007	-0.006
36.00	7.87	7.85	9.45	0.00	208	485	183.8%	-0.833	0.0360	-0.120	0.009	-0.006
36.50	8.35	9.05	9.95	0.00	2	61	138.3%	-0.924	0.0275	-0.049	0.005	-0.007
37.00	10.03	9.45	10.20	0.98	6	47	105.5%	-0.978	0.0130	-0.010	0.002	-0.007
37.50	8.46	9.50	10.95	0.00	2	40	200.2%	-0.845	0.0316	-0.125	0.009	-0.006
38.00	10.00	10.70	11.40	0.00	4	184	159.6%	-0.919	0.0250	-0.060	0.006	-0.007
38.50	9.75	11.10	12.00	0.00	1	18	164.1%	-0.921	0.0239	-0.061	0.006	-0.007
39.00	11.78	11.60	12.35	2.33	12	19	156.4%	-0.939	0.0204	-0.046	0.005	-0.007
39.50	11.06	12.10	12.90	0.00	100	37	164.8%	-0.935	0.0204	-0.052	0.005	-0.007
40.00	11.60	12.25	13.40	0.00	6	30	126.6%	-0.982	0.0091	-0.010	0.002	-0.008
40.50	7.34	12.90	14.00	0.00	4	9	163.7%	-0.949	0.0170	-0.041	0.004	-0.008
41.00	14.05	13.30	14.30	2.15	6	34	118.8%	-0.992	0.0050	-0.002	0.001	-0.008
41.50	12.05	13.80	14.80	0.00	1	11	121.9%	-0.992	0.0048	-0.002	0.001	-0.008
42.00	15.06	14.30	15.20	1.59	4	8	214.5%	-0.905	0.0209	-0.093	0.006	-0.008
42.50	8.89	14.45	16.40	0.00	2	2	173.4%	-0.958	0.0136	-0.037	0.003	-0.008
43.00	11.16	15.65	16.40	0.00	2	0	196.5%	-0.938	0.0164	-0.059	0.005	-0.008
43.50	11.50	15.45	17.50	0.00	0	0	191.0%	-0.949	0.0145	-0.049	0.004	-0.008
44.00	17.10	16.65	17.45	1.40	2	10	208.0%	-0.936	0.0160	-0.065	0.005	-0.008
45.00	15.45	17.45	18.75	0.00	4	0	223.2%	-0.929	0.0161	-0.076	0.005	-0.008
46.00	19.05	18.50	19.60	2.70	2	0	221.9%	-0.940	0.0143	-0.066	0.005	-0.009
47.00	19.95	19.45	20.50	0.76	2	0	214.5%	-0.954	0.0119	-0.050	0.004	-0.009
48.00	18.45	20.50	21.80	0.00	2	0	251.6%	-0.927	0.0147	-0.089	0.005	-0.009
49.00	22.10	20.75	22.40	7.25	2	0	291.8%	-0.894	0.0166	-0.138	0.007	-0.009
50.00	23.10	21.80	23.40	8.30	2	0	298.6%	-0.896	0.0160	-0.139	0.007	-0.009
55.00	25.46	27.15	28.80	0.00	5	0	259.8%	-0.962	0.0085	-0.052	0.003	-0.010
60.00	18.39	32.05	33.90	0.00	1	0	284.4%	-0.965	0.0073	-0.053	0.003	-0.011
65.00	16.90	36.95	39.00	0.00	0	0	305.9%	-0.967	0.0064	-0.053	0.003	-0.012
70.00	23.28	42.05	43.90	0.00	0	0	325.8%	-0.969	0.0057	-0.053	0.003	-0.013

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.