SMCI Options Chain
Underlying $43.26Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
59 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $5.00 | 34.40 | 37.50 | 39.05 | 10 | - | 700.0% |
| $10.00 | 33.15 | 32.50 | 33.70 | 1 | 45 | 794.5% |
| $15.00 | 27.85 | 27.50 | 29.05 | 1 | 3 | 350.0% |
| $20.00 | 22.84 | 22.50 | 24.05 | 3 | 22 | 259.4% |
| $24.00 | 16.25 | 19.20 | 19.75 | 7 | 11 | 300.0% |
| $25.00 | 17.62 | 17.20 | 19.05 | 1 | 58 | 385.2% |
| $26.00 | 16.85 | 16.50 | 18.05 | 10 | 16 | 175.0% |
| $27.00 | 16.29 | 15.50 | 17.05 | 39 | 112 | 164.1% |
| $28.00 | 13.42 | 14.50 | 16.05 | 6 | 45 | 153.1% |
| $28.50 | 12.90 | 14.00 | 15.55 | - | 12 | 146.9% |
| $29.00 | 14.07 | 13.35 | 15.05 | 2 | 43 | 301.0% |
| $29.50 | 14.10 | 13.70 | 14.25 | 31 | 1 | 208.2% |
| $30.00 | 13.12 | 13.20 | 13.75 | 46 | 205 | 200.4% |
| $30.50 | 11.78 | 12.05 | 13.60 | 9 | 16 | 153.9% |
| $31.00 | 12.25 | 11.55 | 13.05 | 8 | 49 | 136.7% |
| $31.50 | 11.72 | 11.05 | 12.55 | 303 | 23 | 131.3% |
| $32.00 | 11.62 | 10.55 | 11.40 | 3 | 153 | 156.3% |
| $32.50 | 11.11 | 10.05 | 11.90 | 22 | 7 | 164.1% |
| $33.00 | 10.30 | 9.90 | 11.10 | 35 | 134 | 160.9% |
| $33.50 | 9.76 | 9.05 | 10.60 | 4 | 53 | 118.0% |
| $34.00 | 9.28 | 9.20 | 9.40 | 7 | 261 | 103.1% |
| $34.50 | 8.75 | 8.05 | 9.60 | 10 | 110 | 106.3% |
| $35.00 | 8.30 | 8.25 | 8.35 | 248 | 465 | 92.2% |
| $35.50 | 7.72 | 7.75 | 8.60 | 6 | 48 | 146.7% |
| $36.00 | 7.32 | 7.25 | 7.80 | 148 | 585 | 122.3% |
| $36.50 | 6.85 | 6.80 | 6.95 | 3 | 346 | 93.8% |
| $37.00 | 6.37 | 6.30 | 6.45 | 429 | 3,316 | 87.9% |
| $37.50 | 5.95 | 5.85 | 6.05 | 26 | 401 | 92.6% |
| $38.00 | 5.30 | 5.40 | 6.00 | 275 | 1,256 | 110.9% |
| $38.50 | 4.85 | 4.95 | 5.10 | 90 | 188 | 87.5% |
| $39.00 | 4.59 | 4.50 | 4.90 | 344 | 809 | 95.7% |
| $39.50 | 4.11 | 4.10 | 4.25 | 593 | 989 | 85.9% |
| $40.00 | 3.75 | 3.70 | 3.80 | 984 | 2,184 | 83.8% |
| $40.50 | 3.38 | 3.30 | 3.45 | 790 | 961 | 83.8% |
| $41.00 | 3.04 | 2.96 | 3.05 | 859 | 2,536 | 83.0% |
| $41.50 | 2.64 | 2.62 | 2.72 | 470 | 994 | 83.0% |
| $42.00 | 2.38 | 2.32 | 2.40 | 3,061 | 3,660 | 83.1% |
| $42.50 | 2.11 | 2.05 | 2.11 | 2,906 | 884 | 83.6% |
| $43.00 | 1.83 | 1.80 | 1.84 | 11,414 | 7,687 | 83.8% |
| $43.50 | 1.58 | 1.56 | 1.63 | 25,892 | 637 | 84.6% |
| $44.00 | 1.37 | 1.35 | 1.38 | 12,235 | 3,534 | 84.0% |
| $44.50 | 1.17 | 1.15 | 1.32 | 10,224 | 641 | 87.3% |
| $45.00 | 1.03 | 1.00 | 1.03 | 9,216 | 4,747 | 85.0% |
| $45.50 | 0.90 | 0.85 | 0.90 | 22,021 | 258 | 85.7% |
| $46.00 | 0.76 | 0.73 | 0.77 | 6,733 | 2,802 | 86.3% |
| $46.50 | 0.64 | 0.64 | 0.68 | 12,101 | 166 | 88.1% |
| $47.00 | 0.54 | 0.54 | 0.56 | 4,380 | 1,435 | 87.8% |
| $47.50 | 0.46 | 0.45 | 0.48 | 775 | 169 | 88.3% |
| $48.00 | 0.40 | 0.39 | 0.41 | 1,733 | 2,320 | 89.3% |
| $48.50 | 0.35 | 0.31 | 0.37 | 129 | 200 | 90.0% |
| $49.00 | 0.28 | 0.27 | 0.30 | 664 | 465 | 90.2% |
| $49.50 | 0.25 | 0.23 | 0.27 | 223 | 181 | 91.8% |
| $50.00 | 0.21 | 0.20 | 0.22 | 5,639 | 5,501 | 92.4% |
| $51.00 | 0.18 | 0.14 | 0.21 | 608 | 76 | 97.1% |
| $52.00 | 0.14 | 0.11 | 0.15 | 393 | 2 | 98.8% |
| $55.00 | 0.08 | 0.06 | 0.08 | 653 | 683 | 108.6% |
| $60.00 | 0.03 | 0.02 | 0.04 | 143 | 1,450 | 123.4% |
| $65.00 | 0.02 | 0.02 | 0.03 | 184 | 221 | 145.3% |
| $70.00 | 0.01 | - | 0.03 | 325 | 650 | 159.4% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the SMCI analysis.