Free Trial
→ Reagan’s former tech advisor sharing bombshell announcement (From Banyan Hill Publishing) (Ad)tc pixel Free SMCI Stock Alerts

Super Micro Computer (SMCI) Options Chain & Prices

Super Micro Computer logo
$44.59 -0.32 (-0.71%)
As of 11:06 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

SMCI Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$36.00$0.040Put111 - 3447
(+4)		123.87%
(+12.31%)		-0.0211952
9/19/2025$36.00$9.042Call10 - 10923
(+0)		123.87%
(+12.31%)		0.9789091
9/19/2025$36.50$0.043Put15 - 1064
(+0)		118.61%
(+11.40%)		-0.0234493
9/19/2025$37.00$0.046Put301624509
(-84)		113.41%
(+10.46%)		-0.02607812
9/19/2025$37.00$8.049Call25 - 42678
(+2)		113.41%
(+10.46%)		0.9740294
9/19/2025$37.50$0.050Put11 - 160
(+2)		108.30%
(+9.50%)		-0.0291831
9/19/2025$38.00$0.055Put1,09575585716
(+447)		104.38%
(+9.61%)		-0.03291349
9/19/2025$38.00$7.058Call4 - - 1653
(-13)		103.29%
(+8.52%)		0.9671992
9/19/2025$38.50$0.061Put1174103530
(+206)		98.41%
(+7.54%)		-0.037499
9/19/2025$39.00$0.068Put164612911
(+9)		93.72%
(+6.56%)		-0.04321618
9/19/2025$39.00$6.072Call1081748
(-8)		93.72%
(+6.56%)		0.9569076
9/19/2025$39.50$0.078Put2526531
(+168)		89.26%
(+5.60%)		-0.05054610
9/19/2025$39.50$5.582Call5 - 5246
(-8)		89.26%
(+5.60%)		0.9495885
9/19/2025$40.00$0.091Put6002492677992
(+192)		85.11%
(+4.69%)		-0.06012773
9/19/2025$40.00$5.096Call9119185383
(-107)		85.11%
(+4.69%)		0.94001923
9/19/2025$40.50$0.109Put621451214
(+56)		81.33%
(+3.84%)		-0.07281318
9/19/2025$40.50$4.614Call1301111823
(-76)		81.33%
(+3.84%)		0.92735522
9/19/2025$41.00$0.134Put28550456942
(+216)		77.96%
(+3.06%)		-0.08971764
9/19/2025$41.00$4.139Call165105142516
(-130)		77.96%
(+3.06%)		0.91047825
9/19/2025$41.50$0.169Put12384131719
(+372)		75.03%
(+2.35%)		-0.11215232
9/19/2025$41.50$3.675Call11212870
(-129)		75.03%
(+8.01%)		0.88816
9/19/2025$42.00$0.000Put14,000 - - 14000
(+0)		69.90%
(+69.90%)		01
9/19/2025$42.00$0.000Call14,000 - - 14000
(+0)		74.91%
(+74.91%)		01
9/19/2025$42.50$0.285Put270103661301
(+147)		70.49%
(+1.15%)		-0.17894989
9/19/2025$42.50$2.791Call7344111065
(-81)		70.49%
(+1.15%)		0.82151518
9/19/2025$43.00$0.375Put7272022406505
(+1022)		68.16%
(+0.01%)		-0.225376183
9/19/2025$43.00$2.381Call18439715178
(-91)		68.81%
(+0.66%)		0.77525244
9/19/2025$43.50$0.493Put5112021381999
(+561)		67.47%
(+0.26%)		-0.280897111
9/19/2025$43.50$1.999Call18915121873
(+70)		67.47%
(+0.26%)		0.7199825
9/19/2025$44.00$0.645Put7151802203704
(+753)		66.46%
(-0.03%)		-0.344699209
9/19/2025$44.00$1.651Call500632317701
(+339)		65.65%
(-0.84%)		0.656499110
9/19/2025$44.50$0.835Put1,2464394841322
(+447)		65.78%
(-0.17%)		-0.414931239
9/19/2025$44.50$1.341Call7702822551854
(-81)		65.77%
(-1.09%)		0.586657161
9/19/2025$45.00$1.068Put1,6906934585376
(+804)		65.45%
(-0.15%)		-0.48871362
9/19/2025$45.00$1.073Call7,0472,0583,33820611
(+486)		65.61%
(+1.05%)		0.513324797
9/19/2025$45.50$1.344Put2225998729
(+6)		65.52%
(+0.01%)		-0.56236273
9/19/2025$45.50$0.848Call1,5435026054494
(+536)		65.68%
(+0.17%)		0.440133347
9/19/2025$46.50$2.016Put1045041436
(+44)		66.73%
(+0.44%)		-0.69565215
9/19/2025$46.50$0.518Call3,0081,84191431535
(+692)		66.73%
(+0.44%)		0.30767278
9/19/2025$47.50$2.813Put111 - 121
(+3)		68.83%
(+0.80%)		-0.7985923
9/19/2025$47.50$0.312Call3,3272,69145441013
(+252)		68.83%
(+0.51%)		0.205262210
9/19/2025$48.00$0.000Put9,750 - - 9790
(+0)		66.66%
(+66.66%)		01
9/19/2025$48.00$0.000Call9,750 - - 9790
(+0)		73.45%
(+73.45%)		01
9/19/2025$48.50$3.692Put29127109
(+31)		71.51%
(+1.12%)		-0.870166
9/19/2025$48.50$0.189Call3701011173553
(+562)		72.55%
(+1.55%)		0.13389844
9/19/2025$49.00$4.153Put17516069
(-1)		73.09%
(+1.26%)		-0.8958665
9/19/2025$49.00$0.149Call1,0947251813748
(+783)		75.32%
(+3.49%)		0.10817991
9/19/2025$49.50$0.118Call9923471858
(+272)		74.86%
(+1.40%)		0.08787522
9/19/2025$51.00$0.066Call2,2001452,02932735
(+96)		81.30%
(+2.08%)		0.050162178
9/19/2025$52.00$7.059Put3 - - 218
(-2)		86.43%
(+3.06%)		-0.9669373
9/19/2025$52.00$0.049Call827347639160
(+603)		86.43%
(+3.06%)		0.036936104
9/19/2025$53.00$0.039Call9151596458343
(+6)		88.88%
(+1.41%)		0.02866695
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:SMCI) was last updated on 9/17/2025 by MarketBeat.com Staff
From Our Partners
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | Sponsoredtc pixel
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
Trump’s Plan May Undo 1933’s Biggest Financial Injustice
Trump's Reset Can Give Birth To America's Greatest Era Yet A 90-Year cycle may end soon, creating real weal...
American Hartford Gold | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
Forget AI Stocks — This Device Will REPLACE the Microchip
While everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...
Banyan Hill Publishing | Sponsoredtc pixel