Free Trial
→ Trump cannot stop this train (From Porter & Company) (Ad)tc pixel Free SMCI Stock Alerts

Super Micro Computer (SMCI) Options Chain & Prices

Super Micro Computer logo
$52.50 -2.32 (-4.23%)
Closing price 04:00 PM Eastern
Extended Trading
$52.11 -0.39 (-0.74%)
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.
Compare

SMCI Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/24/2025$43.00$0.069Put392331071
(+167)		142.36%
(+8.47%)		-0.02533212
10/24/2025$43.00$12.043Call506 - - 199
(+0)		142.36%
(+8.47%)		0.974697506
10/24/2025$44.00$0.080Put17513139505
(+69)		134.40%
(+7.67%)		-0.03039327
10/24/2025$44.00$11.055Call1 - - 353
(-78)		134.40%
(+7.67%)		0.9696391
10/24/2025$45.00$0.094Put2,109142,0672007
(+539)		126.57%
(+6.85%)		-0.03679831
10/24/2025$45.00$10.050Call78151201
(-165)		126.44%
(+6.72%)		0.9631111
10/24/2025$46.00$0.112Put1991766711
(+67)		118.79%
(+5.83%)		-0.04525429
10/24/2025$46.00$9.087Call6611780
(+19)		118.92%
(+5.95%)		0.9549549
10/24/2025$46.50$0.123Put20172166
(+5)		115.19%
(+5.45%)		-0.0501859
10/24/2025$46.50$8.599Call4 - - 70
(+6)		115.19%
(+5.45%)		0.9498583
10/24/2025$47.00$0.135Put5434111435
(+541)		111.55%
(+4.90%)		-0.05611323
10/24/2025$47.00$8.093Call452 - 833
(-29)		111.42%
(+4.78%)		0.9437112
10/24/2025$47.50$0.151Put21131746
(-314)		107.89%
(+4.17%)		-0.06331113
10/24/2025$47.50$7.608Call1 - - 22
(-2)		107.89%
(+4.17%)		0.9367461
10/24/2025$48.00$0.169Put2,197802,1082342
(+1552)		104.48%
(+4.61%)		-0.07152936
10/24/2025$48.00$7.126Call1287 - 1022
(-30)		104.48%
(+3.51%)		0.92853514
10/24/2025$48.50$0.190Put2514 - 306
(+83)		101.34%
(+2.92%)		-0.08092212
10/24/2025$48.50$6.648Call1 - - 86
(+0)		101.23%
(+2.81%)		0.9187761
10/24/2025$49.00$0.216Put16852261151
(+296)		98.27%
(+2.18%)		-0.09249935
10/24/2025$49.00$6.193Call7 - 1448
(-124)		98.27%
(+2.18%)		0.9075933
10/24/2025$49.50$0.248Put912611496
(+79)		95.41%
(+1.43%)		-0.10637223
10/24/2025$49.50$5.708Call4 - 4141
(-42)		95.31%
(+1.33%)		0.8931941
10/24/2025$50.00$0.288Put2,0041,5581293298
(-467)		92.79%
(+0.69%)		-0.122967181
10/24/2025$50.00$5.249Call16260112069
(+29)		92.70%
(+0.60%)		0.87651539
10/24/2025$51.00$0.400Put1,2157073421759
(+654)		88.31%
(-0.64%)		-0.166134176
10/24/2025$51.00$4.378Call3665490
(-5)		88.31%
(-0.64%)		0.83409514
10/24/2025$52.00$0.571Put1,0747362003761
(+2547)		84.41%
(-1.21%)		-0.226236203
10/24/2025$52.00$3.531Call12939102469
(-171)		84.78%
(-1.76%)		0.77415629
10/24/2025$53.00$0.817Put1,2906185052599
(+882)		80.98%
(-4.94%)		-0.301965304
10/24/2025$53.00$2.777Call6591452211236
(-72)		82.22%
(-2.52%)		0.69869776
10/24/2025$54.00$1.156Put2,5331,1231,0022412
(+1205)		79.46%
(-3.96%)		-0.391876376
10/24/2025$54.00$2.128Call1,4897433734063
(-246)		80.41%
(-3.01%)		0.610924260
10/24/2025$55.00$1.590Put2,1456358063093
(+1867)		78.01%
(-4.58%)		-0.488699345
10/24/2025$55.00$1.558Call5,2211,6022,19117752
(+1322)		79.66%
(-4.85%)		0.510816814
10/24/2025$56.00$2.139Put317150961021
(+461)		78.13%
(-3.71%)		-0.58912844
10/24/2025$56.00$1.108Call6,7232,1673,43322493
(+1593)		78.24%
(-4.27%)		0.410913901
10/24/2025$57.00$2.803Put1363694548
(+102)		77.44%
(-4.03%)		-0.68594821
10/24/2025$57.00$0.760Call2,8098421,31914999
(+2148)		77.75%
(-5.20%)		0.316575449
10/24/2025$58.00$3.534Put33301200
(+59)		77.01%
(-4.36%)		-0.7678573
10/24/2025$58.00$0.503Call3,8722,1611,12123852
(+2598)		77.32%
(-6.07%)		0.233593454
10/24/2025$59.00$4.371Put31 - 249
(+48)		76.85%
(-4.69%)		-0.8377363
10/24/2025$59.00$0.323Call1,2624655005222
(+1517)		76.85%
(-5.96%)		0.1656277
10/24/2025$60.00$5.237Put27 - 12812
(-11)		77.09%
(-4.94%)		-0.8888845
10/24/2025$60.00$0.203Call6,7593,1632,46823362
(+2347)		77.31%
(-5.97%)		0.113727610
10/24/2025$61.00$6.181Put21 - - 111
(+9)		77.83%
(-5.02%)		-0.92686417
10/24/2025$61.00$0.129Call3,5201,0932,23120247
(+833)		77.81%
(-5.04%)		0.07736226
10/24/2025$62.00$7.137Put20 - - 141
(+93)		79.11%
(-4.90%)		-0.9519616
10/24/2025$62.00$0.082Call1,32836886312166
(+887)		79.08%
(-4.93%)		0.052141134
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 10/22/2025 by MarketBeat.com Staff
From Our Partners
NEW LAW: Congress Approves Setup For Digital Dollar?
Trump Ally Says Congress Approved the Setup for a Digital Dollar 2.0 But according to Rep. Marjorie Taylor ...
Goldco Precious Metals | Sponsoredtc pixel
If You Keep Cash In A U.S. Bank Account… Read This NOW
The Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...
Banyan Hill Publishing | Sponsoredtc pixel
$100 Trillion “AI Metal” Found in American Ghost Town
Jeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...
Brownstone Research | Sponsoredtc pixel
Trump cannot stop this train
The Nobel Committee just confirmed what free-market thinkers have long argued — that true wealth isn’t built t...
Porter & Company | Sponsoredtc pixel
Elon Musk is on the line
Elon Musk says November 6 could "affect the future of the world" Get ready for the biggest pivot in corpora...
Altimetry | Sponsoredtc pixel
Bitcoin is dead?
Bitcoin’s historic run may be ending — and Weiss Ratings’ Juan Villaverde, who’s nailed every major crypto bul...
Weiss Ratings | Sponsoredtc pixel
Claim Your Share of $5.39 BILLION in AI Equity Checks
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel
Next opportunity for crypto millions
The floodgates have opened. Bitcoin and Ethereum ETFs are seeing record-breaking inflows, the biggest since...
Crypto 101 Media | Sponsoredtc pixel