Free Trial

Super Micro Computer (SMCI) Options Chain & Prices

Super Micro Computer logo
$51.70 +1.84 (+3.69%)
Closing price 07/23/2025 04:00 PM Eastern
Extended Trading
$52.16 +0.46 (+0.89%)
As of 04:34 AM 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
7/25/2025$41.50$0.021Put2121 - 34
(+0)
132.42%
(+27.19%)
-0.0118472
7/25/2025$42.00$0.022Put421 - 2276
(+10)
127.14%
(+26.21%)
-0.0130164
7/25/2025$42.00$9.671Call10 - 2300
(-22)
127.14%
(+26.21%)
0.9870395
7/25/2025$42.50$9.172Call4 - 3111
(+0)
121.89%
(+25.18%)
0.9856993
7/25/2025$43.00$0.025Put974421056
(+13)
116.67%
(+24.05%)
-0.01590618
7/25/2025$43.00$8.674Call32207399
(+24)
116.67%
(+24.05%)
0.9841497
7/25/2025$43.50$0.027Put24 - 23377
(+80)
111.50%
(+22.78%)
-0.0177143
7/25/2025$44.00$0.029Put1,03595812512
(-561)
106.37%
(+21.34%)
-0.01984760
7/25/2025$44.00$7.679Call12 - 12415
(-71)
106.37%
(+21.34%)
0.9802092
7/25/2025$44.50$0.032Put11 - 168
(+13)
101.30%
(+19.68%)
-0.0224071
7/25/2025$44.50$7.182Call72383
(-3)
101.30%
(+19.68%)
0.9776496
7/25/2025$45.00$0.035Put17775431992
(+197)
96.33%
(+17.80%)
-0.02555148
7/25/2025$45.00$6.686Call31499119655
(-6)
93.64%
(+15.11%)
0.97450648
7/25/2025$45.50$0.040Put50246309
(+98)
91.51%
(+15.72%)
-0.0295169
7/25/2025$45.50$6.190Call82444
(-6)
91.51%
(+15.72%)
0.9705417
7/25/2025$46.00$0.045Put1981412715461
(+7047)
86.91%
(+13.48%)
-0.03468637
7/25/2025$46.00$5.696Call3113 - 760
(-79)
86.91%
(+13.48%)
0.96537315
7/25/2025$46.50$0.053Put703122669
(+43)
82.62%
(+11.20%)
-0.04167320
7/25/2025$46.50$5.204Call1 - - 273
(-9)
82.62%
(+11.20%)
0.9583881
7/25/2025$47.00$0.065Put21829454869
(-2640)
78.76%
(+8.99%)
-0.05137588
7/25/2025$47.00$4.716Call764311694
(+6)
78.76%
(+8.99%)
0.9486925
7/25/2025$47.50$0.082Put1,3962811,0772783
(+1913)
75.42%
(+6.98%)
-0.06509558
7/25/2025$47.50$4.234Call81743115
(+2)
75.42%
(+6.98%)
0.93497924
7/25/2025$48.00$0.108Put5861331182041
(+312)
72.67%
(+5.25%)
-0.084471107
7/25/2025$48.00$3.760Call75219680
(-104)
72.67%
(+5.14%)
0.91561828
7/25/2025$48.50$0.147Put547822661223
(+392)
70.51%
(+3.85%)
-0.11135175
7/25/2025$48.50$3.299Call1017714249
(+38)
70.51%
(+3.85%)
0.88876527
7/25/2025$49.00$0.203Put4,4661,9342,2466492
(+477)
68.90%
(+2.78%)
-0.14745258
7/25/2025$49.00$2.855Call1,4779131161849
(-1586)
68.90%
(+2.78%)
0.852718193
7/25/2025$49.50$0.283Put2,0628421,1312074
(+627)
68.59%
(+3.01%)
-0.193886101
7/25/2025$49.50$2.435Call631428881452
(+869)
67.76%
(+1.97%)
0.80637789
7/25/2025$50.00$0.392Put6,8913,1142,8346150
(-1033)
65.34%
(-0.67%)
-0.250768526
7/25/2025$50.00$2.045Call3,1411,3061,1955148
(+537)
67.01%
(+1.27%)
0.749652602
7/25/2025$51.00$0.719Put9,7502,6704,5053473
(-172)
66.38%
(+0.56%)
-0.39031866
7/25/2025$51.00$1.371Call5,3152,1771,7134456
(+1115)
66.38%
(+0.52%)
0.6106831,085
7/25/2025$52.00$1.211Put6,6923,0812,9373713
(-230)
65.52%
(-1.19%)
-0.545077451
7/25/2025$52.00$0.863Call15,8797,6595,21624284
(+16600)
66.72%
(+0.01%)
0.4568291,962
7/25/2025$53.00$1.866Put1,4172951,0702841
(-366)
67.88%
(-0.35%)
-0.687384114
7/25/2025$53.00$0.515Call10,4665,2323,3308030
(-79)
67.88%
(-1.17%)
0.315541,246
7/25/2025$54.00$2.648Put274201442260
(-98)
69.65%
(-0.67%)
-0.79981660
A grave, grave error. (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

7/25/2025$54.00$0.295Call7,1712,7282,7687019
(+185)
69.00%
(-2.12%)
0.2038791,148
7/25/2025$55.00$3.520Put1886267504
(-10)
71.24%
(-1.82%)
-0.87894540
7/25/2025$55.00$0.163Call8,3804,0423,29733767
(-1226)
71.29%
(-0.30%)
0.1251251,002
7/25/2025$56.00$4.450Put893058263
(-2)
73.63%
(-2.82%)
-0.9290738
7/25/2025$56.00$0.091Call18,5321,3431,63432424
(-4642)
73.63%
(-2.82%)
0.075178358
7/25/2025$57.00$5.416Put11 - 52
(+2)
76.96%
(-3.32%)
-0.9579011
7/25/2025$57.00$0.054Call2,0628051,0535674
(-70)
76.96%
(-3.32%)
0.046317163
7/25/2025$58.00$0.035Call1,29371344111845
(-4356)
83.26%
(-0.95%)
0.030312162
7/25/2025$59.00$7.390Put11 - 138
(-75)
86.20%
(-1.72%)
-0.9827471
7/25/2025$59.00$0.024Call270154672074
(-62)
86.20%
(-1.72%)
0.02110959
7/25/2025$60.00$8.385Put11 - 11
(-18)
91.33%
(+0.07%)
-0.9882081
7/25/2025$60.00$0.018Call2,6781,2221,06739004
(+484)
91.33%
(+0.07%)
0.015366128
7/25/2025$61.00$9.382Put2 - 26
(+3)
96.46%
(+2.20%)
-0.9916862
7/25/2025$61.00$0.014Call512881331
(+162)
96.46%
(+2.20%)
0.01153921
7/25/2025$62.00$0.011Call257256 - 5093
(+48)
101.54%
(+4.56%)
0.00889713
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:SMCI) was last updated on 7/24/2025 by MarketBeat.com Staff
From Our Partners