Free Trial

Super Micro Computer (SMCI) Options Chain & Prices

Super Micro Computer logo
$55.07 +0.45 (+0.82%)
Closing price 04:00 PM Eastern
Extended Trading
$54.85 -0.22 (-0.40%)
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 Polygon.io. Learn more.

SMCI Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/10/2025$44.50$0.099Put2503242585
(-133)
113.20%
(+35.60%)
-0.03763214
10/10/2025$44.50$10.232Call1861176336
(+3)
113.20%
(+35.60%)
0.96247636
10/10/2025$45.00$0.106Put6361063732151
(+203)
109.49%
(+34.42%)
-0.04108583
10/10/2025$45.00$9.739Call360153021957
(+86)
109.49%
(+37.11%)
0.95902578
10/10/2025$45.50$0.114Put21419189684
(+27)
105.81%
(+33.10%)
-0.04499625
10/10/2025$45.50$9.247Call34 - 13233
(-37)
105.81%
(+33.10%)
0.95512310
10/10/2025$46.00$0.123Put865457551191
(+73)
102.21%
(+32.04%)
-0.04948444
10/10/2025$46.00$8.756Call673421317
(-38)
102.21%
(+31.64%)
0.95064229
10/10/2025$46.50$0.133Put11321091004
(+30)
96.65%
(+28.01%)
-0.05471219
10/10/2025$46.50$8.267Call49 - 2214
(+32)
98.70%
(+29.68%)
0.9454198
10/10/2025$47.00$0.146Put384631361371
(+69)
95.33%
(+28.39%)
-0.06090654
10/10/2025$47.00$7.780Call45593432069
(+63)
95.33%
(+28.39%)
0.93923551
10/10/2025$47.50$0.162Put35719113816
(+505)
92.14%
(+27.20%)
-0.0683537
10/10/2025$47.50$7.296Call1213402
(+18)
92.14%
(+26.68%)
0.9318059
10/10/2025$48.00$0.181Put6131482831466
(+645)
89.21%
(+24.99%)
-0.07741993
10/10/2025$48.00$6.817Call397165401873
(+56)
89.21%
(+24.78%)
0.92274872
10/10/2025$48.50$0.207Put1537117855
(+324)
86.55%
(+23.38%)
-0.08855945
10/10/2025$48.50$6.342Call124116611
(-29)
86.55%
(+23.38%)
0.91164113
10/10/2025$49.00$0.239Put4961061662584
(+1210)
84.23%
(+21.90%)
-0.102227118
10/10/2025$49.00$5.875Call720110534267
(+9)
84.23%
(+21.90%)
0.89799576
10/10/2025$49.50$0.281Put28067123693
(+301)
82.24%
(+20.58%)
-0.11894467
10/10/2025$49.50$5.417Call24114414644
(+95)
82.24%
(+20.58%)
0.88132628
10/10/2025$50.00$0.335Put3,1381,2116533098
(+1723)
81.64%
(+21.35%)
-0.139103431
10/10/2025$50.00$4.971Call2,4545874206315
(+368)
79.22%
(+17.26%)
0.861208304
10/10/2025$51.00$0.486Put2,0531,0732852071
(+143)
78.35%
(+17.82%)
-0.191034412
10/10/2025$51.00$4.123Call1,3563381183475
(+820)
78.25%
(+17.68%)
0.809432188
10/10/2025$52.00$0.712Put3,6582,0119201989
(+1147)
77.00%
(+16.53%)
-0.258599511
10/10/2025$52.00$3.349Call3,35495245719070
(+378)
76.82%
(+16.52%)
0.742109451
10/10/2025$53.00$1.030Put2,564791882765
(+629)
76.60%
(+15.80%)
-0.339187380
10/10/2025$53.00$2.667Call2,4211,16352111877
(+1591)
76.60%
(+15.80%)
0.661821545
10/10/2025$54.00$1.450Put4,5061,3252,409420
(+43)
76.89%
(+15.40%)
-0.427516525
10/10/2025$54.00$2.086Call6,9413,8892,29023974
(+1842)
76.91%
(+15.41%)
0.573832758
10/10/2025$55.00$1.975Put4,0481,2042,35166
(+18)
77.58%
(+14.91%)
-0.517018447
10/10/2025$55.00$1.610Call20,8488,9987,98333462
(+1387)
78.53%
(+16.29%)
0.4847413,037
10/10/2025$56.00$2.599Put49810635146
(+0)
79.20%
(+15.31%)
-0.60134194
10/10/2025$56.00$1.234Call11,2773,9344,41117695
(+879)
79.77%
(+15.71%)
0.400781,792
10/10/2025$57.00$3.311Put2031518018
(+5)
81.12%
(+15.60%)
-0.67601528
10/10/2025$57.00$0.944Call11,8273,6485,5739110
(+529)
80.52%
(+15.00%)
0.3264021,516
10/10/2025$58.00$4.095Put8 - 66
(+0)
83.45%
(+16.06%)
-0.7389783
10/10/2025$58.00$0.727Call7,6973,0543,69320991
(+128)
83.45%
(+16.06%)
0.263667844
10/10/2025$59.00$4.934Put271265
(+0)
86.12%
(+16.68%)
-0.7902765
10/10/2025$59.00$0.564Call3,8071,1088331110
(+577)
86.12%
(+17.09%)
0.212517475
10/10/2025$60.00$5.815Put1,075176344118
(+100)
89.00%
(+17.40%)
-0.83126845
10/10/2025$60.00$0.443Call13,9407,1273,31330640
(-1617)
88.84%
(+17.61%)
0.1716231,836
10/10/2025$61.00$6.725Put2522246
(+0)
92.01%
(+18.18%)
-0.8637627
10/10/2025$61.00$0.352Call1,758774663385
(+126)
92.01%
(+18.91%)
0.139207245
10/10/2025$62.00$0.283Call4,6446853,118426
(+75)
93.54%
(+17.47%)
0.113542345
10/10/2025$63.00$0.230Call4,4356913,324346
(+109)
98.16%
(+19.87%)
0.093197213
10/10/2025$64.00$9.565Put3 - 20
(+0)
101.25%
(+20.74%)
-0.9259362
10/10/2025$64.00$0.188Call3,8192973,384461
(+77)
101.25%
(+20.74%)
0.077004102
10/10/2025$65.00$10.534Put21110
(+0)
104.31%
(+21.64%)
-0.9388252
10/10/2025$65.00$0.156Call8,2061,1815,921582
(+140)
104.31%
(+21.64%)
0.064065459
10/10/2025$66.00$0.130Call3,8773383,259572
(+474)
107.36%
(+22.55%)
0.053681141
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:SMCI) was last updated on 10/7/2025 by MarketBeat.com Staff
From Our Partners