Super Micro Computer (SMCI) Options Chain & Prices $41.65 -1.12 (-2.62%) Closing price 05/21/2025 04:00 PM EasternExtended Trading$41.36 -0.29 (-0.70%) As of 05/21/2025 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 Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock SMCI Put and Call Options List 1/15/2027 12/18/2026 6/18/2026 5/15/2026 3/20/2026 1/16/2026 11/21/2025 9/19/2025 8/15/2025 7/18/2025 6/27/2025 6/20/2025 6/13/2025 6/6/2025 5/30/2025 5/23/2025 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 to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/23/2025$33.50$0.023Put76466855(-1)138.16% (+5.62%)-0.015036155/23/2025$33.50$8.202Call44 - 507(-1)138.16% (+5.62%)0.98505315/23/2025$34.00$0.027Put378214332143(+224)133.06% (+5.34%)-0.01791315/23/2025$34.00$7.706Call446474323(-95)133.06% (+5.34%)0.982178285/23/2025$34.50$0.032Put473110958(+23)128.15% (+5.11%)-0.02155155/23/2025$34.50$7.212Call15 - 61222(+0)128.15% (+5.11%)0.9785455/23/2025$35.00$0.038Put1,054689461856(+185)123.48% (+4.95%)-0.026229735/23/2025$35.00$6.718Call272128948492(-76)132.61% (+14.07%)0.973861435/23/2025$35.50$0.047Put864619608(-14)119.09% (+4.85%)-0.032312115/23/2025$35.50$6.227Call18210841(-5)119.09% (+4.85%)0.9677812 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. 5/23/2025$36.00$0.058Put24684942226(+973)115.02% (+4.82%)-0.040309435/23/2025$36.00$5.739Call614282062(-30)105.47% (-4.74%)0.959785225/23/2025$36.50$0.074Put20010681632(+17)111.31% (+4.83%)-0.050866235/23/2025$36.50$5.255Call621939485(-21)113.50% (+7.02%)0.949232135/23/2025$37.00$0.096Put2,2391,0185105101(-45)107.98% (+4.89%)-0.064812705/23/2025$37.00$4.777Call5091182992626(-76)107.98% (+4.89%)0.935295555/23/2025$37.50$0.125Put58517391397(+16)105.05% (+4.95%)-0.083098545/23/2025$37.50$4.307Call17586 - 900(-7)105.05% (+4.95%)0.91702245/23/2025$38.00$0.165Put2,1094661563850(-634)102.86% (+3.53%)-0.1067441635/23/2025$38.00$3.848Call336173212615(-170)102.17% (+4.65%)0.893395655/23/2025$38.50$0.220Put9377021863469(+1248)100.33% (+4.99%)-0.136752945/23/2025$38.50$3.402Call5519211732(-28)100.33% (+4.99%)0.863427165/23/2025$39.00$0.292Put1,0094184103025(+235)98.82% (+4.32%)-0.1739071815/23/2025$39.00$2.975Call13432191687(-165)98.48% (+4.92%)0.826338295/23/2025$39.50$0.387Put2,0801,720911412(+335)96.60% (+4.43%)-0.2186321195/23/2025$39.50$2.569Call17411336110(+13)96.94% (+4.77%)0.781717105/23/2025$40.00$0.507Put4,5851,9731,63610873(+834)95.66% (+4.47%)-0.2708347485/23/2025$40.00$2.190Call9893211915846(-83)95.78% (+5.86%)0.7296711315/23/2025$40.50$0.658Put1,9377318111694(+99)94.62% (+3.73%)-0.3298111875/23/2025$40.50$1.841Call30427020249(+116)94.62% (+4.26%)0.670917265/23/2025$41.00$0.843Put1,9464967394135(+192)93.29% (+3.14%)-0.3942073505/23/2025$41.00$1.525Call5662161371553(+32)93.83% (+3.98%)0.6068191125/23/2025$41.50$1.064Put1,5845382801296(+362)93.09% (+2.03%)-0.4620462795/23/2025$41.50$1.246Call541140230264(+64)93.31% (+3.73%)0.5393581205/23/2025$42.00$1.323Put3,5121,0579865245(+909)93.22% (+3.36%)-0.5308715975/23/2025$42.00$1.005Call2,5184207321836(+26)92.62% (+4.15%)0.4709753715/23/2025$42.50$1.619Put2,3228257351693(+367)92.58% (+2.04%)-0.5980714215/23/2025$42.50$0.801Call1,192239453963(+418)93.11% (+2.85%)0.4042532915/23/2025$43.00$1.951Put10,7995,3653,7194135(+813)93.15% (+3.57%)-0.661319465/23/2025$43.00$0.632Call6,7052,1482,9033498(+979)93.00% (+3.41%)0.341487792The Prophet's Newest Prediction (Ad)A storm is brewing in the markets: new tariffs, recession warnings, and panic in the headlines. That’s when publisher Brett Aitken turns to Whitney Tilson—a man CNBC once dubbed “The Prophet.” Tilson just released a new prediction that runs counter to what mainstream finance is telling you.Market chaos? Hear Tilson’s take now5/23/2025$43.50$2.315Put4,6781,9052,2291401(+165)93.96% (+3.36%)-0.7188554955/23/2025$43.50$0.494Call3,8621,5019561261(+1068)93.96% (+1.98%)0.2843698405/23/2025$44.00$2.706Put3,3561,2051,1793038(+249)94.70% (+3.02%)-0.7696713755/23/2025$44.00$0.384Call10,8143,9523,6545130(+1277)94.70% (+3.31%)0.2339011,8945/23/2025$44.50$3.120Put11130451219(-28)95.64% (+3.27%)-0.813348605/23/2025$44.50$0.297Call5,8032,2762,235898(+265)95.64% (+3.23%)0.1904858835/23/2025$45.00$3.555Put1,1344922745286(-130)92.97% (-0.50%)-0.8499512325/23/2025$45.00$0.230Call22,0256,3499,46113632(+1438)96.05% (+2.51%)0.1540513,0765/23/2025$45.50$4.005Put2941131381286(-15)98.17% (+3.49%)-0.879888345/23/2025$45.50$0.178Call3,0691,3727521625(-28)98.17% (+3.08%)0.1241814155/23/2025$46.00$4.467Put373512232796(-84)99.82% (+3.84%)-0.903868665/23/2025$46.00$0.140Call6,7102,4962,9007733(+181)99.82% (+3.84%)0.1001979875/23/2025$46.50$4.939Put30118809(-122)101.78% (+4.41%)-0.922763125/23/2025$46.50$0.111Call2,7235541,43813225(+9622)101.78% (+3.47%)0.0812793385/23/2025$47.00$5.419Put833228614(-50)104.06% (+5.19%)-0.93738205/23/2025$47.00$0.089Call6,3882,2462,3726174(-558)104.06% (+4.44%)0.0665727675/23/2025$47.50$5.904Put17412252(+0)106.66% (+6.17%)-0.94868995/23/2025$47.50$0.073Call1,7706418351945(-248)108.46% (+7.98%)0.055212335/23/2025$48.00$6.393Put2438177(+2)109.53% (+7.31%)-0.957324165/23/2025$48.00$0.061Call4,0361,4671,9915082(+64)109.42% (+7.24%)0.0464436785/23/2025$48.50$6.885Put33 - 40(+0)112.63% (+8.53%)-0.96407815/23/2025$48.50$0.052Call42516585755(+17)112.63% (+8.53%)0.039615835/23/2025$49.00$7.379Put2387171(-3)115.89% (+9.77%)-0.969356145/23/2025$49.00$0.045Call1,5751,19429123948(+109)115.89% (+9.77%)0.0342281875/23/2025$49.50$7.874Put90680286(+0)119.23% (+10.97%)-0.97358165/23/2025$49.50$0.040Call25687111701(-27)119.72% (+11.57%)0.0298871End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Dell Technologies Options Chain HP Options Chain Hewlett Packard Enterprise Options Chain Seagate Technology Options Chain Pure Storage Options Chain Logitech International Options Chain PAR Technology Options Chain Diebold Nixdorf Options Chain NCR Voyix Options Chain A10 Networks Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:SMCI) was last updated on 5/22/2025 by MarketBeat.com Staff From Our PartnersWarning: Prepare to Be Shocked by These PayoutsThere's a strategy out there paying up to 70% on tech stocks like Amazon, Tesla, and Microsoft—stocks that don...Investors Alley | SponsoredThe Prophet's Newest PredictionA storm is brewing in the markets: new tariffs, recession warnings, and panic in the headlines. That’s when pu...Stansberry Research | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredThe Secret Map of America, Declassified…Locked inside a Maryland man’s private safe is a map. But not just any map, mind you… This map shows a “...Banyan Hill Publishing | SponsoredTrump’s Bitcoin Reserve is No Accident…How everyday investors are building crypto wealth (step-by-step guide) Don't wait. The window for maximum g...Crypto 101 Media | SponsoredTrump’s treachery I think Trump’s Treasury Secretary is destroying the stock market on purpose. And no one on Wall Street see...Porter & Company | Sponsored🚨 Nvidia Just Inked a $7B AI Deal—This Could Change EverythingOn Wednesday, Nvidia stock surged—again. Why? Because Saudi Arabia just announced a multi-billion-dollar AI...Timothy Sykes | SponsoredSilver Is the New Oil—And the World’s Running DryElon's Next Market Move Could Send Silver Soaring Every industry Elon Musk touches explodes—from Tesla to S...Priority Gold | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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 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.
Buy SMCI Stock Free SMCI Stock Alerts