Free Trial

Super Micro Computer (SMCI) Options Chain & Prices

Super Micro Computer logo
$47.11 -1.45 (-2.99%)
Closing price 07/7/2025 04:00 PM Eastern
Extended Trading
$46.96 -0.15 (-0.33%)
As of 07/7/2025 08:00 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 Polygon.io. Learn more.

SMCI Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/11/2025$38.00$0.054Put1946163478
(+6)
109.50%
(+21.01%)
-0.02584231
7/11/2025$38.00$9.304Call5 - 2452
(+217)
109.50%
(+21.01%)
0.974545
7/11/2025$39.00$0.064Put483171197
(+83)
101.38%
(+18.64%)
-0.03220716
7/11/2025$39.00$8.315Call16 - 12589
(+316)
101.38%
(+18.64%)
0.9681858
7/11/2025$39.50$0.070Put219917585
(-1)
97.42%
(+17.44%)
-0.0362532
7/11/2025$39.50$7.822Call5 - 416
(+5)
97.42%
(+17.44%)
0.9641493
7/11/2025$40.00$0.078Put1,8422335233982
(+116)
92.74%
(+15.43%)
-0.04138292
7/11/2025$40.00$7.330Call89377580
(+11)
93.57%
(+16.25%)
0.95930827
7/11/2025$40.50$0.087Put2568186223
(+1)
89.86%
(+15.08%)
-0.04701954
7/11/2025$40.50$6.840Call2 - - 40
(+3)
89.86%
(+15.08%)
0.9534042
7/11/2025$41.00$0.100Put618367210753
(-26)
86.35%
(+13.94%)
-0.05438550
7/11/2025$41.00$6.352Call155 - 120400
(+7)
86.35%
(+13.94%)
0.9460577
7/11/2025$41.50$0.116Put721925198
(-3)
82.93%
(+12.71%)
-0.06425725
7/11/2025$42.00$0.138Put6031212465025
(+4431)
80.00%
(+11.76%)
-0.076326134
7/11/2025$42.00$5.361Call170551347
(-3)
80.00%
(+11.76%)
0.92418115
7/11/2025$42.50$0.165Put389147121336
(+5)
77.58%
(+11.10%)
-0.09088191
7/11/2025$42.50$4.918Call1473171
(+1)
77.58%
(+11.10%)
0.90967110
7/11/2025$43.00$0.203Put8833801431001
(+76)
75.41%
(+10.46%)
-0.110467193
7/11/2025$43.00$4.457Call12632853
(+16)
75.41%
(+10.46%)
0.89016415
7/11/2025$43.50$0.254Put565181133650
(+128)
73.66%
(+8.58%)
-0.135185157
7/11/2025$43.50$4.009Call16 - - 162
(+0)
73.66%
(+10.02%)
0.8655347
7/11/2025$44.00$0.323Put2,6311,0371,184857
(+243)
72.50%
(+9.95%)
-0.165761427
7/11/2025$44.00$3.577Call37230278946
(+23)
72.33%
(+9.77%)
0.83508745
7/11/2025$44.50$0.412Put1,0263341391476
(+913)
71.37%
(+9.72%)
-0.202532284
7/11/2025$44.50$3.141Call4891413201010
(+913)
71.33%
(+9.67%)
0.79622247
7/11/2025$45.00$0.532Put3,5561,6397642174
(+256)
70.47%
(+10.00%)
-0.24797661
7/11/2025$45.00$2.779Call9722752841894
(+51)
70.75%
(+9.82%)
0.75594981
7/11/2025$45.50$0.666Put8273052191236
(+511)
70.01%
(+9.67%)
-0.293452236
7/11/2025$45.50$2.420Call1923279500
(+44)
69.72%
(+9.38%)
0.70807236
7/11/2025$46.00$0.846Put2,5668771,0171435
(+579)
70.45%
(+10.56%)
-0.349079591
7/11/2025$46.00$2.089Call1,681761485817
(+36)
70.30%
(+10.41%)
0.655949180
7/11/2025$46.50$1.036Put2,5521,138690884
(-30)
70.22%
(+10.68%)
-0.401226364
7/11/2025$46.50$1.789Call1,334498645467
(+6)
70.22%
(+10.89%)
0.600916225
7/11/2025$47.00$1.267Put1,9357905071904
(+1027)
70.32%
(+11.03%)
-0.458134428
7/11/2025$47.00$1.519Call3,3011,1011,0742139
(+150)
69.82%
(+10.53%)
0.544397600
7/11/2025$47.50$1.528Put1,7514524711267
(+511)
70.49%
(+11.36%)
-0.515135227
7/11/2025$47.50$1.280Call6,7282,8262,091739
(-22)
70.36%
(+11.57%)
0.487778634
7/11/2025$48.00$1.819Put8474361651851
(+561)
70.59%
(+12.05%)
-0.570904217
7/11/2025$48.00$1.070Call4,6821,6861,6492469
(+364)
70.48%
(+11.44%)
0.432364847
7/11/2025$49.00$2.486Put734461621632
(+881)
71.56%
(+12.40%)
-0.674061167
Think you missed gold’s boom? Think again (Ad)

If you've been watching gold's historic run and wondering if it's too late… I've got good news. Because there's a $15 fund tied directly to gold's surge that's still paying massive income… Up to 64% annually — with payouts every 30 days.

Click here to see how to secure the next payout before it's too late.
7/11/2025$49.00$0.735Call7,7307852,1685616
(+647)
71.60%
(+12.37%)
0.329888697
7/11/2025$50.00$3.254Put407218792958
(+1838)
72.96%
(+13.28%)
-0.76015763
7/11/2025$50.00$0.493Call13,3116,4764,26935524
(+2519)
73.06%
(+13.89%)
0.2418621,607
7/11/2025$51.00$4.097Put1601105285
(+76)
74.83%
(+14.25%)
-0.8270118
7/11/2025$51.00$0.339Call3,1071,0291,25932434
(+21109)
75.35%
(+14.98%)
0.177769503
7/11/2025$52.00$4.993Put2220 - 207
(+12)
77.04%
(+15.22%)
-0.8765713
7/11/2025$52.00$0.232Call4,3644988778108
(+4566)
77.42%
(+15.68%)
0.128374403
7/11/2025$53.00$5.954Put22 - 45
(+12)
79.60%
(+16.32%)
-0.9131762
7/11/2025$53.00$0.161Call3,1781,6747333880
(+602)
79.54%
(+16.26%)
0.092825263
7/11/2025$54.00$6.881Put2 - - 16
(+1)
82.25%
(+17.33%)
-0.9371962
7/11/2025$54.00$0.113Call1,13360441137256
(+9450)
82.34%
(+17.33%)
0.067073194
7/11/2025$55.00$7.853Put5 - - 34
(+5)
85.22%
(+18.50%)
-0.9546661
7/11/2025$55.00$0.083Call3,0971,68697616382
(+11511)
85.22%
(+18.50%)
0.050309336
7/11/2025$56.00$8.834Put11 - 3
(+0)
88.35%
(+19.66%)
-0.9671181
7/11/2025$56.00$0.062Call68028333010138
(+169)
88.35%
(+19.95%)
0.038013118
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:SMCI) was last updated on 7/8/2025 by MarketBeat.com Staff
From Our Partners