Free Trial

Super Micro Computer (SMCI) Options Chain & Prices

Super Micro Computer logo
$46.50 +0.07 (+0.14%)
As of 02:08 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

SMCI Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/15/2025$37.50$0.031Put211108
(+1)
114.40%
(+7.73%)
-0.0177492
8/15/2025$38.00$0.034Put12071072354
(+26)
109.74%
(+6.61%)
-0.01992614
8/15/2025$38.00$8.491Call11713657
(-8)
109.74%
(+6.61%)
0.9800517
8/15/2025$38.50$0.037Put951123
(+41)
105.13%
(+5.42%)
-0.0224915
8/15/2025$38.50$7.995Call1 - - 2
(+1)
105.13%
(+5.42%)
0.9774871
8/15/2025$39.00$0.041Put6922185875
(+112)
100.59%
(+4.16%)
-0.02556820
8/15/2025$39.00$7.499Call3217613431
(+1)
100.59%
(+4.16%)
0.97441216
8/15/2025$39.50$0.046Put1221077
(+27)
96.17%
(+2.82%)
-0.0293346
8/15/2025$39.50$7.005Call22 - 23
(-2)
96.17%
(+2.82%)
0.9706492
8/15/2025$40.00$0.052Put4289722511262
(+613)
91.91%
(+1.44%)
-0.03404999
8/15/2025$40.00$6.511Call3671451095763
(-5)
91.91%
(+1.44%)
0.96593649
8/15/2025$40.50$0.060Put23111513
(+342)
87.86%
(+0.04%)
-0.0400955
8/15/2025$40.50$6.019Call233 - 10
(+5)
87.86%
(+0.04%)
0.9598967
8/15/2025$41.00$0.071Put8263044048023
(+143)
84.07%
(-1.34%)
-0.04795891
8/15/2025$41.00$5.530Call201561082575
(+2)
84.07%
(-1.34%)
0.95203918
8/15/2025$41.50$0.085Put18026100384
(+169)
80.58%
(-3.76%)
-0.05832435
8/15/2025$41.50$5.045Call324442
(+0)
80.58%
(-2.66%)
0.9416869
8/15/2025$42.00$0.105Put8121193405248
(+202)
77.41%
(-3.89%)
-0.072016136
8/15/2025$42.00$4.565Call746135719
(+20)
77.41%
(-3.89%)
0.9280225
8/15/2025$42.50$0.133Put18527561454
(+370)
74.56%
(-5.65%)
-0.09009567
8/15/2025$42.50$4.093Call18 - 1744
(-8)
74.56%
(-5.00%)
0.9099584
8/15/2025$43.00$0.171Put13,0569585818565
(-123)
72.06%
(-6.64%)
-0.113776221
8/15/2025$43.00$3.631Call12022612116
(-42)
69.14%
(-8.88%)
0.88632428
8/15/2025$43.50$0.222Put7032083457476
(+1902)
69.90%
(-6.75%)
-0.144375122
8/15/2025$43.50$3.183Call602410165
(+12)
69.90%
(-6.75%)
0.85579619
8/15/2025$44.00$0.292Put1,7341151,1267499
(+367)
68.07%
(-7.77%)
-0.183119270
8/15/2025$44.00$2.754Call392225861828
(-151)
68.10%
(-7.53%)
0.81715469
8/15/2025$44.50$0.387Put1,1262656081317
(+828)
66.67%
(-7.78%)
-0.230791229
8/15/2025$44.50$2.348Call414217641088
(-34)
66.67%
(-7.78%)
0.769635100
8/15/2025$45.00$0.510Put3,2446661,74117206
(+938)
64.68%
(-9.02%)
-0.287409603
8/15/2025$45.00$1.972Call2,16599953742516
(-279)
64.75%
(-9.88%)
0.713218525
8/15/2025$45.50$0.668Put2,1519096232266
(+497)
64.79%
(-10.02%)
-0.351854319
8/15/2025$45.50$1.630Call3,7291,5261,6061922
(+832)
63.95%
(-11.19%)
0.649032523
8/15/2025$46.00$0.864Put3,7507112,3315269
(-30)
64.27%
(-9.60%)
-0.422069408
8/15/2025$46.00$1.325Call4,6111,7431,4375174
(+1214)
64.27%
(-9.28%)
0.579155832
8/15/2025$46.50$1.100Put1,882726818565
(+56)
63.14%
(-9.25%)
-0.495234243
8/15/2025$46.50$1.061Call2,9338876951839
(+1070)
63.97%
(-8.43%)
0.506362581
8/15/2025$47.00$1.376Put26939846066
(-23)
63.85%
(-9.84%)
-0.56828492
8/15/2025$47.00$0.835Call3,5411,2239496493
(+1377)
63.85%
(-10.62%)
0.433704672
8/15/2025$47.50$1.690Put15126411173
(+5)
63.90%
(-8.71%)
-0.63827945
BREAKING: The House just passed 3 pro-crypto bills! (Ad)

THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here.

Discover the under-the-radar project I believe will skyrocket as a result.
8/15/2025$47.50$0.649Call1,4062994206841
(+494)
64.86%
(-7.76%)
0.364115349
8/15/2025$48.00$2.040Put1,2114226643439
(-18)
64.16%
(-8.81%)
-0.70263468
8/15/2025$48.00$0.498Call6,5502,9491,97223820
(+4108)
64.53%
(-8.60%)
0.300113607
8/15/2025$48.50$2.422Put19 - 2840
(-1)
64.63%
(-8.81%)
-0.7595086
8/15/2025$48.50$0.379Call2,11822915010496
(+1167)
64.72%
(-8.72%)
0.243554184
8/15/2025$49.00$2.832Put28089731962
(-49)
64.75%
(-9.27%)
-0.80794832
8/15/2025$49.00$0.287Call14,02182582917947
(+1598)
65.33%
(-8.69%)
0.195341282
8/15/2025$49.50$3.263Put25 - 106057
(-4)
66.23%
(-8.49%)
-0.8480210
8/15/2025$49.50$0.218Call3679815012068
(+910)
66.23%
(-8.49%)
0.155408101
8/15/2025$50.00$3.712Put242202212306
(-226)
67.28%
(-8.24%)
-0.88050664
8/15/2025$50.00$0.166Call3,9471,5761,61059671
(+4325)
66.77%
(-9.10%)
0.123008620
8/15/2025$51.00$4.646Put37321741
(-20)
69.70%
(-7.78%)
-0.92695110
8/15/2025$51.00$0.097Call2,2603472096402
(+965)
69.70%
(-7.78%)
0.076566127
8/15/2025$52.00$5.609Put7620 - 2029
(-56)
72.45%
(-7.54%)
-0.95565722
8/15/2025$52.00$0.058Call11,59710,3411,01113911
(+928)
72.45%
(-7.54%)
0.047895277
8/15/2025$53.00$6.589Put1098302486
(+4)
75.52%
(-7.59%)
-0.97305216
8/15/2025$53.00$0.036Call1,7851,28029211267
(+195)
75.52%
(-7.59%)
0.030606114
8/15/2025$54.00$7.578Put288142236
(-3)
78.93%
(-7.85%)
-0.9834413
8/15/2025$54.00$0.023Call2896711316653
(+63)
78.93%
(-7.85%)
0.02027935
8/15/2025$55.00$8.573Put1281 - 2477
(-150)
82.67%
(-8.24%)
-0.98955323
8/15/2025$55.00$0.016Call2,75745345846977
(+268)
85.26%
(-5.65%)
0.014058127
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:SMCI) was last updated on 8/13/2025 by MarketBeat.com Staff
From Our Partners