SMCI Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

35.81

Change

+0.72

Open

35.54

Previous

35.09

High

36.40

Low

34.63

Bid

-

Ask

-

Volume

28,849,371

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.947

Hist Vol

0.931

Opt Volume

112,431

Open Int

2,411,222

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SMCI 261030C00034500	1.53	1.58	1.53	1.53	1,447	9,264	W	34.50	SMCI 261030P00034500	0.38	0.39	0.39	0.22	1,037	1,349	W
SMCI 261030C00035000	1.17	1.24	1.20	1.17	3,274	34,140	W	35.00	SMCI 261030P00035000	0.54	0.60	0.62	0.36	1,482	3,082	W
SMCI 261030C00035500	0.90	0.95	0.93	0.86	3,801	2,580	W	35.50	SMCI 261030P00035500	0.75	0.85	0.80	0.55	1,765	494	W
SMCI 261030C00036000	0.70	0.71	0.71	0.61	7,110	4,933	W	36.00	SMCI 261030P00036000	1.01	1.12	1.10	0.80	1,397	2,258	W
SMCI 261030C00036500	0.50	0.53	0.51	0.41	1,493	10,933	W	36.50	SMCI 261030P00036500	1.32	1.43	1.55	1.10	35	280	W
SMCI 261030C00037000	0.36	0.38	0.37	0.27	5,982	35,257	W	37.00	SMCI 261030P00037000	1.62	1.79	1.89	1.46	141	3,177	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SMCI 261106C00034500	2.96	3.05	2.72	2.69	331	356	W	34.50	SMCI 261106P00034500	1.76	1.80	1.99	1.32	113	179	W
SMCI 261106C00035000	2.69	2.74	2.59	2.41	1,031	5,333	W	35.00	SMCI 261106P00035000	1.95	2.04	2.07	1.54	619	1,940	W
SMCI 261106C00035500	2.45	2.50	2.45	2.15	1,184	719	W	35.50	SMCI 261106P00035500	2.24	2.30	2.71	1.77	47	120	W
SMCI 261106C00036000	2.22	2.27	2.22	1.91	1,670	2,555	W	36.00	SMCI 261106P00036000	2.52	2.57	2.62	2.03	77	924	W
SMCI 261106C00036500	2.01	2.05	1.99	1.69	150	648	W	36.50	SMCI 261106P00036500	2.79	2.88	2.99	2.31	7	103	W
SMCI 261106C00037000	1.82	1.86	1.79	1.49	722	4,368	W	37.00	SMCI 261106P00037000	3.10	3.30	3.20	2.61	113	668	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SMCI 261113C00034500	3.20	3.45	3.30	3.47	83	9	W	34.50	SMCI 261113P00034500	2.09	2.26	2.48	1.94	164	4	W
SMCI 261113C00035000	3.00	3.10	3.10	3.20	220	1,299	W	35.00	SMCI 261113P00035000	2.33	2.41	2.45	2.16	53	571	W
SMCI 261113C00035500	2.71	2.97	2.80	2.95	82	35	W	35.50	SMCI 261113P00035500	2.60	2.77	2.86	2.41	24	6	W
SMCI 261113C00036000	2.48	2.71	2.59	2.71	254	646	W	36.00	SMCI 261113P00036000	2.87	3.05	3.25	2.67	71	445	W
SMCI 261113C00036500	2.27	2.48	2.19	2.49	31	0	W	36.50	SMCI 261113P00036500	3.15	3.35	3.64	2.94	6	150	W
SMCI 261113C00037000	2.07	2.27	2.19	2.28	432	644	W	37.00	SMCI 261113P00037000	3.40	3.65	3.95	3.23	69	290	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SMCI 261120C00034500	3.55	3.75	3.60	4.15	35	734	S	34.50	SMCI 261120P00034500	2.39	2.54	2.50	2.36	282	525	S
SMCI 261120C00035000	3.30	3.50	3.33	3.89	428	4,615	S	35.00	SMCI 261120P00035000	2.68	2.80	2.77	2.59	367	3,922	S
SMCI 261120C00035500	3.05	3.20	3.01	3.64	50	722	S	35.50	SMCI 261120P00035500	2.93	3.10	3.17	2.83	27	582	S
SMCI 261120C00036000	2.86	3.00	2.83	3.40	242	6,882	S	36.00	SMCI 261120P00036000	3.20	3.40	3.29	3.09	41	1,697	S
SMCI 261120C00036500	2.65	2.83	2.74	3.18	545	618	S	36.50	SMCI 261120P00036500	3.45	3.70	3.79	3.36	28	228	S
SMCI 261120C00037000	2.45	2.63	2.57	2.96	432	11,864	S	37.00	SMCI 261120P00037000	3.75	4.00	4.26	3.63	23	2,506	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SMCI 261127C00033000	4.55	4.95	4.18	5.64	25	506	W	33.00	SMCI 261127P00033000	1.95	2.09	2.13	2.03	16	301	W
SMCI 261127C00034000	4.00	4.25	4.00	5.07	266	594	W	34.00	SMCI 261127P00034000	2.36	2.54	2.63	2.43	16	557	W
SMCI 261127C00035000	3.45	3.75	3.60	4.54	130	397	W	35.00	SMCI 261127P00035000	2.86	3.05	3.05	2.88	7	322	W
SMCI 261127C00036000	3.00	3.30	3.15	4.05	119	365	W	36.00	SMCI 261127P00036000	3.35	3.65	3.62	3.37	4	343	W
SMCI 261127C00037000	2.63	2.89	2.75	3.61	22	388	W	37.00	SMCI 261127P00037000	3.95	4.20	4.16	3.90	16	111	W
SMCI 261127C00038000	2.27	2.44	2.25	3.20	39	539	W	38.00	SMCI 261127P00038000	4.60	4.80	4.83	4.47	13	85	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SMCI 261204C00033000	4.80	5.20	4.79	6.26	0	17	W	33.00	SMCI 261204P00033000	2.08	2.45	2.47	2.23	1	343	W
SMCI 261204C00034000	4.10	4.55	4.00	5.70	32	199	W	34.00	SMCI 261204P00034000	2.37	3.10	2.97	2.63	0	14	W
SMCI 261204C00035000	3.60	4.05	3.67	5.18	12	31	W	35.00	SMCI 261204P00035000	3.10	3.50	3.28	3.07	6	21	W
SMCI 261204C00036000	3.15	3.60	3.28	4.69	23	14	W	36.00	SMCI 261204P00036000	3.60	4.10	4.13	3.55	0	23	W
SMCI 261204C00037000	2.88	3.15	3.05	4.24	7	37	W	37.00	SMCI 261204P00037000	4.15	4.65	4.52	4.06	1	22	W
SMCI 261204C00038000	2.51	2.91	2.60	3.83	2	29	W	38.00	SMCI 261204P00038000	4.75	5.10	5.36	4.61	0	8	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SMCI 261218C00033000	5.35	5.60	5.43	7.55	60	842	S	33.00	SMCI 261218P00033000	2.60	2.76	2.78	2.43	32	2,435	S
SMCI 261218C00034000	4.80	5.05	4.65	7.00	59	1,588	S	34.00	SMCI 261218P00034000	3.05	3.25	3.25	2.81	369	3,533	S
SMCI 261218C00035000	4.30	4.50	4.40	6.48	237	3,519	S	35.00	SMCI 261218P00035000	3.55	3.65	3.66	3.22	89	8,336	S
SMCI 261218C00036000	3.85	4.05	4.00	6.00	79	2,166	S	36.00	SMCI 261218P00036000	4.10	4.30	4.40	3.66	9	1,544	S
SMCI 261218C00037000	3.45	3.65	3.55	5.54	136	1,228	S	37.00	SMCI 261218P00037000	4.65	4.90	4.95	4.13	79	2,787	S
SMCI 261218C00038000	3.10	3.25	3.08	5.11	276	3,098	S	38.00	SMCI 261218P00038000	5.25	5.55	5.79	4.63	0	1,589	S

Below are few quick-links for most popular options chains: