Free Trial

Super Micro Computer (SMCI) Options Chain & Prices

Super Micro Computer logo
$48.50 -0.24 (-0.48%)
Closing price 07/3/2025 03:59 PM Eastern
Extended Trading
$48.54 +0.03 (+0.07%)
As of 07/3/2025 05:00 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$39.00$0.079Put15811291114
(+442)
82.74%
(+2.72%)
-0.03319435
7/11/2025$39.00$9.686Call3282004273
(-3)
82.74%
(+2.72%)
0.96691413
7/11/2025$39.50$0.086Put2 - - 86
(+4)
79.98%
(+2.39%)
-0.036832
7/11/2025$39.50$9.193Call6 - 511
(-1)
79.98%
(+2.39%)
0.9632842
7/11/2025$40.00$0.095Put21151223866
(+36)
77.32%
(+0.49%)
-0.04114146
7/11/2025$40.00$8.702Call203919569
(+22)
77.32%
(+2.05%)
0.9589925
7/11/2025$40.50$0.105Put5 - 2222
(+1)
74.78%
(+1.71%)
-0.0463133
7/11/2025$40.50$8.213Call92 - 37
(+0)
74.78%
(+1.71%)
0.9538375
7/11/2025$41.00$0.118Put80120779
(+308)
72.41%
(+1.39%)
-0.05259723
7/11/2025$41.00$7.726Call31 - - 393
(+0)
72.41%
(+1.39%)
0.94756712
7/11/2025$41.50$0.135Put4 - - 201
(+66)
70.22%
(+1.08%)
-0.0603262
7/11/2025$41.50$7.243Call4 - - 91
(+0)
70.22%
(+1.08%)
0.9398722
7/11/2025$42.00$0.156Put4,76234347594
(+77)
68.24%
(+0.78%)
-0.0698444
7/11/2025$42.00$6.765Call996191350
(+10)
68.24%
(+0.78%)
0.9303913
7/11/2025$42.50$0.183Put4452331
(+6)
66.48%
(+0.52%)
-0.08158112
7/11/2025$42.50$6.292Call3 - 2170
(+0)
66.48%
(+0.52%)
0.9186922
7/11/2025$43.00$0.217Put3229421925
(+36)
64.95%
(+0.27%)
-0.09597163
7/11/2025$43.00$5.827Call52 - - 837
(-14)
64.95%
(+0.27%)
0.9043615
7/11/2025$43.50$0.261Put1979167522
(+98)
65.08%
(+1.48%)
-0.11345267
7/11/2025$43.50$5.371Call635210162
(+30)
63.65%
(+0.05%)
0.8869515
7/11/2025$44.00$0.316Put363110138614
(+49)
62.56%
(-0.15%)
-0.13436162
7/11/2025$44.00$4.926Call4824923
(+27)
62.56%
(-0.15%)
0.8661228
7/11/2025$44.50$0.385Put1,3023538563
(+41)
61.66%
(-0.34%)
-0.15902989
7/11/2025$44.50$4.495Call9221197
(+8)
61.66%
(-0.34%)
0.84157630
7/11/2025$45.00$0.470Put1,2304634291918
(+191)
60.47%
(-1.04%)
-0.187503248
7/11/2025$45.00$4.080Call410761131843
(+444)
60.93%
(-0.52%)
0.813297
7/11/2025$45.50$0.572Put645311120725
(+480)
60.34%
(-0.70%)
-0.219871105
7/11/2025$45.50$3.682Call57117456
(+201)
60.34%
(-0.70%)
0.78100313
7/11/2025$46.00$0.695Put783263122856
(+191)
59.89%
(-0.87%)
-0.255888155
7/11/2025$46.00$3.305Call3663348781
(+40)
59.89%
(-0.87%)
0.74516969
7/11/2025$46.50$0.838Put515127106914
(+317)
59.54%
(-1.15%)
-0.29514982
7/11/2025$46.50$2.949Call73113461
(+33)
59.33%
(-1.25%)
0.70606333
7/11/2025$47.00$1.006Put1,599371227877
(+132)
59.29%
(-1.20%)
-0.337283186
7/11/2025$47.00$2.616Call535741461989
(+769)
59.29%
(-1.20%)
0.664169106
7/11/2025$47.50$1.197Put874192353756
(+411)
59.12%
(-1.34%)
-0.381578136
7/11/2025$47.50$2.307Call1995852761
(-203)
58.79%
(-1.67%)
0.62011749
7/11/2025$48.00$1.414Put1,1182322291290
(+270)
58.54%
(-1.97%)
-0.427267242
7/11/2025$48.00$2.023Call1,8183524392105
(+717)
59.05%
(-1.46%)
0.574633233
7/11/2025$49.00$1.927Put1,768428422751
(+186)
59.16%
(-1.60%)
-0.519859426
7/11/2025$49.00$1.534Call2,6606525914969
(+389)
59.23%
(-2.36%)
0.482574523
I was wrong about Trump (Ad)

I made a mistake. A mistake I feel very foolish about. After speaking with Donald Trump and some of his advisors, I believed him. I believed the promise that he would finally confront the single most dangerous threat to American life. That he would fix the ticking time bomb I’ve been warning about for 15 years. But I was wrong.

Let me show you exactly what we’re doing to prepare.
7/11/2025$50.00$2.541Put2,2711517341120
(+36)
59.68%
(-1.58%)
-0.608403221
7/11/2025$50.00$1.146Call9,2662,7012,89233005
(+19454)
59.17%
(-1.64%)
0.3945011,361
7/11/2025$51.00$3.247Put1231049209
(+29)
60.59%
(-1.45%)
-0.68754240
7/11/2025$51.00$0.851Call23,2181,0801,12011325
(+9432)
60.37%
(-0.98%)
0.315772559
7/11/2025$52.00$4.030Put175 - 195
(+15)
61.82%
(-1.28%)
-0.7544824
7/11/2025$52.00$0.631Call5,9753485943542
(+1191)
61.74%
(-1.35%)
0.249173361
7/11/2025$53.00$4.871Put171233
(+13)
63.28%
(-1.12%)
-0.8088868
7/11/2025$53.00$0.469Call2,2601,0125853278
(+2043)
63.28%
(-1.12%)
0.195005291
7/11/2025$54.00$5.755Put2 - - 15
(+0)
64.92%
(-0.97%)
-0.851852
7/11/2025$54.00$0.351Call10,72727695927806
(+18071)
65.01%
(-0.98%)
0.152161247
7/11/2025$55.00$6.673Put5 - - 29
(+0)
66.72%
(-0.80%)
-0.8850441
7/11/2025$55.00$0.266Call13,5697408084871
(+932)
66.72%
(-1.06%)
0.118991361
7/11/2025$56.00$0.205Call320821379969
(+9637)
68.40%
(-0.89%)
0.09374576
7/11/2025$57.00$0.161Call332342571566
(+221)
70.85%
(+0.49%)
0.07475251
7/11/2025$58.00$0.129Call55074407356
(+127)
73.19%
(-0.02%)
0.06053852
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


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