Super Micro Computer (SMCI) Options Chain & Prices $30.85 -0.19 (-0.61%) Closing price 04:00 PM EasternExtended Trading$30.84 -0.01 (-0.03%) As of 07:59 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock SMCI Put and Call Options List 12/15/2028 1/21/2028 12/17/2027 3/19/2027 1/15/2027 12/18/2026 11/20/2026 9/18/2026 8/21/2026 7/17/2026 6/26/2026 6/18/2026 6/12/2026 6/5/2026 5/29/2026 5/22/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/22/2026$25.00$0.058Put247461551191(+238)115.57% (+21.03%)-0.038129315/22/2026$25.00$5.856Call964040466(+70)115.57% (+21.03%)0.96202155/22/2026$25.50$0.071Put113235635(-2)110.92% (+20.42%)-0.047213145/22/2026$25.50$5.369Call194588283(+9)67.42% (-23.09%)0.952952755/22/2026$26.00$0.089Put730665522659(+1677)106.57% (+19.79%)-0.05904785/22/2026$26.00$4.888Call12031337(+17)106.57% (+19.79%)0.9411441185/22/2026$26.50$0.113Put1897012223(+46)102.59% (+19.16%)-0.074508425/22/2026$26.50$4.412Call35251185(+25)102.59% (+19.16%)0.925775/22/2026$27.00$0.146Put42019379888(+32)99.01% (+18.49%)-0.0947521025/22/2026$27.00$3.945Call1811410(+1)99.01% (+18.49%)0.9055049 Get the Latest News and Ratings for SMCI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Super Micro Computer and its competitors with MarketBeat's FREE daily newsletter. 5/22/2026$27.50$0.190Put529261148303(+145)95.87% (+17.79%)-0.121011335/22/2026$27.50$3.490Call1132151(-32)95.87% (+17.79%)0.87931575/22/2026$28.00$0.251Put2,9789808111562(+247)93.17% (+17.06%)-0.1544873365/22/2026$28.00$3.050Call1283161240(-84)93.17% (+17.06%)0.845935315/22/2026$28.50$0.332Put1,734779707468(+230)90.90% (+16.29%)-0.1961182235/22/2026$28.50$2.631Call122223076(-8)90.90% (+16.29%)0.804438365/22/2026$29.00$0.438Put2,2151,0248161182(+426)88.71% (+13.57%)-0.246293695/22/2026$29.00$2.238Call2453259485(-39)89.03% (+15.50%)0.75445875/22/2026$29.50$0.574Put1,709901477548(+379)87.50% (+14.67%)-0.3046093825/22/2026$29.50$1.874Call602165206242(+3)87.50% (+14.67%)0.6963681365/22/2026$30.00$0.744Put10,5543,8874,0663206(+480)86.43% (+13.56%)-0.3698322,1675/22/2026$30.00$1.544Call2,8678501,300946(+85)86.25% (+13.79%)0.6314354225/22/2026$30.50$0.951Put1,428485678546(+226)85.21% (+12.84%)-0.4399843945/22/2026$30.50$1.251Call2,103779976416(-29)85.21% (+12.84%)0.5616223685/22/2026$31.00$1.195Put737181821620(+1172)84.33% (+8.96%)-0.5126183945/22/2026$31.00$0.994Call2,4708251,1281373(+1040)84.33% (+11.79%)0.4893564685/22/2026$31.50$1.477Put941162283(+1234)83.54% (+10.62%)-0.585133185/22/2026$31.50$0.776Call1,9614651,1001070(+932)83.54% (+10.62%)0.4172213505/22/2026$32.00$1.795Put1253881298(+456)82.82% (+9.35%)-0.655026445/22/2026$32.00$0.593Call3,5741,2531,63313617(+12257)80.82% (+5.50%)0.3476965055/22/2026$32.50$2.147Put133374376(+130)82.17% (+7.98%)-0.720039225/22/2026$32.50$0.444Call1,221539251796(+251)82.17% (+7.98%)0.2830151945/22/2026$33.00$2.531Put340772566(+130)81.67% (+6.62%)-0.778232445/22/2026$33.00$0.326Call3,4311,5108996692(+474)79.47% (+5.30%)0.2251025095/22/2026$33.50$2.942Put73 - 166(-75)81.42% (+5.38%)-0.82804555/22/2026$33.50$0.236Call1,20831367621783(+6468)81.42% (+5.38%)0.1754942135/22/2026$34.00$3.378Put4611362(+96)81.62% (+4.47%)-0.868575/22/2026$34.00$0.171Call6,8231,7004,35317401(+9881)81.21% (+2.58%)0.1351631,7885/22/2026$34.50$3.834Put1 - 1677(+20)82.47% (+4.11%)-0.89950915/22/2026$34.50$0.125Call5971032971750(+191)82.47% (+4.11%)0.10419891Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th... (Ad)After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall of Fame Trader Jon Najarian now says EVERYONE is missing an even bigger story about the SpaceX IPO… That it's just the start of an Elon Musk $44 trillion "Superconvergence…" An event that could kick off as soon as June 9th.Click here now to watch hall of fame trader Jon Najarian's full prediction.5/22/2026$35.00$4.305Put725 - 626(+119)84.09% (+4.42%)-0.922118175/22/2026$35.00$0.095Call2,5341,34378211414(+2604)81.71% (-0.91%)0.0815833545/22/2026$35.50$4.786Put1 - 138(+8)86.39% (+5.32%)-0.9381615/22/2026$35.50$0.075Call38569129704(+2)86.39% (+5.32%)0.065426525/22/2026$36.00$5.273Put1 - 127(+0)89.14% (+6.57%)-0.94984415/22/2026$36.00$0.061Call1,25061354624112(-137)89.14% (+6.57%)0.0536541935/22/2026$36.50$0.051Call3,8134103,361845(+72)92.05% (+7.90%)0.0446751055/22/2026$37.00$0.043Call1,1462548421249(+215)94.93% (+9.14%)0.03750192End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Advanced Micro Devices Options Chain Alphabet Options Chain Intel Options Chain Meta Platforms Options Chain Microsoft Options Chain NVIDIA Options Chain Palantir Technologies Options Chain Arista Networks Options Chain Dell Technologies Options Chain Hewlett Packard Enterprise Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:SMCI) was last updated on 5/18/2026 by MarketBeat.com Staff. From Our PartnersTrump's gold order: the announcement they won't put on the front pageOn August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...Reagan Gold Group | SponsoredIran's New Leader Just Said Something That Should Terrify Every AmericanIran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...American Alternative | SponsoredHey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...Banyan Hill Publishing | SponsoredSpaceX eyes a 1.75 trillion valuation - here's what to knowElon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...Brownstone Research | SponsoredThe cat is out the bagAlmost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...Porter & Company | SponsoredBefore you buy SpaceX shares, consider this alternative approachSpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceedin...Weiss Ratings | SponsoredThey're not telling you how bad this could getValuations are stretched to levels seen only a handful of times in the last hundred years — yet most retiremen...Parkview Capital Group | SponsoredYour $29.97 book is free todayBill Poulos is giving away his 'Safe Trade Options Formula' book at no charge - the same book that sells for $...Profits Run | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Super Micro Computer, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Super Micro Computer With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
