Free Trial

Super Micro Computer (SMCI) Options Chain & Prices

Super Micro Computer logo
$40.78 -0.76 (-1.83%)
Closing price 04:00 PM Eastern
Extended Trading
$40.78 0.00 (0.00%)
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
9/5/2025$33.00$0.021Put5231517185
(+44)
108.71%
(+22.02%)
-0.01455532
9/5/2025$33.00$7.797Call2 - 217
(+0)
108.71%
(+22.02%)
0.9854562
9/5/2025$33.50$0.024Put22210211411
(+405)
103.98%
(+20.86%)
-0.01708711
9/5/2025$34.00$0.027Put48422440128
(+9)
99.26%
(+19.65%)
-0.02014818
9/5/2025$34.00$6.805Call47 - 12130
(+100)
99.26%
(+19.65%)
0.9798667
9/5/2025$34.50$0.031Put2010 - 19
(+7)
94.55%
(+18.34%)
-0.02390510
9/5/2025$35.00$0.037Put525351101883
(+86)
89.89%
(+16.91%)
-0.02860882
9/5/2025$35.00$5.815Call4210583
(+17)
89.89%
(+16.91%)
0.9714129
9/5/2025$35.50$0.043Put2661549855
(+50)
85.35%
(+15.39%)
-0.03464964
9/5/2025$35.50$5.322Call11 - 10
(+10)
85.35%
(+15.39%)
0.9653761
9/5/2025$36.00$0.052Put40087163903
(+150)
81.01%
(+13.91%)
-0.04267883
9/5/2025$36.00$4.831Call421720142
(+64)
81.01%
(+13.91%)
0.95735613
9/5/2025$36.50$0.065Put164785636
(+25)
76.98%
(+12.63%)
-0.05366955
9/5/2025$36.50$4.344Call102 - 5
(+4)
76.98%
(+12.63%)
0.946383
9/5/2025$37.00$0.083Put8,1534193487282
(+102)
73.37%
(+11.70%)
-0.069043145
9/5/2025$37.00$3.863Call118246135
(-4)
73.37%
(+11.70%)
0.93102720
9/5/2025$37.50$0.110Put7,42412821242
(+12)
70.25%
(+11.17%)
-0.090658114
9/5/2025$37.50$3.390Call27 - 22
(+1)
70.25%
(+11.17%)
0.9094473
9/5/2025$38.00$0.151Put3,1161,1871,12720339
(+18634)
66.63%
(+10.61%)
-0.120655406
9/5/2025$38.00$2.931Call2119211485
(+60)
67.62%
(+10.99%)
0.87951825
9/5/2025$38.50$0.209Put48487109424
(+406)
65.44%
(+11.25%)
-0.161108167
9/5/2025$38.50$2.489Call182437616
(+1)
65.44%
(+11.05%)
0.83917331
9/5/2025$39.00$0.292Put2,5551,1976381488
(+993)
63.66%
(+11.21%)
-0.2135841,133
9/5/2025$39.00$2.073Call1,10676612164
(+32)
63.66%
(+11.21%)
0.78688395
9/5/2025$39.50$0.406Put2,0736838211062
(+1005)
62.20%
(+11.38%)
-0.278588554
9/5/2025$39.50$1.687Call35511111091
(+89)
62.08%
(+11.26%)
0.722163125
9/5/2025$40.00$0.558Put11,9561,9751,63413245
(+5822)
60.22%
(+10.27%)
-0.355132960
9/5/2025$40.00$1.339Call4,6021,8071,6341074
(+966)
61.01%
(+11.55%)
0.6460011,067
9/5/2025$40.50$0.754Put7162643291135
(+826)
60.08%
(+11.75%)
-0.440488142
9/5/2025$40.50$1.034Call3,5861,1551,601286
(+265)
59.72%
(+11.39%)
0.561116569
9/5/2025$41.00$0.998Put6622661246991
(+5956)
59.42%
(+12.02%)
-0.530245131
9/5/2025$41.00$0.777Call4,6761,1061,062807
(+746)
59.02%
(+12.54%)
0.471904429
9/5/2025$41.50$1.290Put6423501732029
(+264)
59.04%
(+12.38%)
-0.618924152
9/5/2025$41.50$0.569Call3,4649869421368
(+1240)
59.04%
(+12.38%)
0.383853307
9/5/2025$42.00$1.630Put6372811441997
(+690)
58.46%
(+11.86%)
-0.700985119
9/5/2025$42.00$0.407Call11,6382,4031,0653090
(+2790)
58.29%
(+12.00%)
0.302344604
9/5/2025$42.50$2.010Put2883115865
(+230)
59.14%
(+14.05%)
-0.77245350
9/5/2025$42.50$0.285Call1,273380435827
(+700)
58.76%
(+12.87%)
0.231343265
9/5/2025$43.00$2.423Put30412531557
(+561)
59.57%
(+13.69%)
-0.83137272
9/5/2025$43.00$0.197Call4,6122,8891,38441838
(+41420)
59.57%
(+13.69%)
0.172762501
2013 Bitcoin miner reveals his trading system (free) (Ad)

While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematically extracting profits from the $4 billion that changes hands in crypto every single day.tc pixel

9/5/2025$43.50$2.863Put5234817
(+139)
60.23%
(+14.12%)
-0.87764216
9/5/2025$43.50$0.135Call3,5822,28654857735
(+57298)
60.52%
(+14.41%)
0.126673315
9/5/2025$44.00$3.322Put331201141920
(+257)
61.14%
(+14.56%)
-0.91249984
9/5/2025$44.00$0.093Call2,0608296243987
(+2575)
61.71%
(+15.40%)
0.091893290
9/5/2025$44.50$3.795Put655 - 331
(+29)
62.31%
(+15.01%)
-0.93788821
9/5/2025$44.50$0.064Call583992791231
(+538)
62.31%
(+15.01%)
0.066571116
9/5/2025$45.00$4.278Put2603411208
(+281)
63.77%
(+15.51%)
-0.95584857
9/5/2025$45.00$0.045Call3,0624762,2625308
(+708)
63.77%
(+14.59%)
0.048657318
9/5/2025$45.50$4.767Put134 - 1359
(+42)
65.56%
(+16.07%)
-0.96833616
9/5/2025$45.50$0.033Call2,4482001,52423855
(+22392)
65.56%
(+16.07%)
0.036229184
9/5/2025$46.00$5.260Put10653713
(+6)
67.65%
(+16.72%)
-0.97693837
9/5/2025$46.00$0.025Call2,1498331,21018045
(+15803)
67.65%
(+17.28%)
0.027675237
9/5/2025$46.50$5.755Put4 - - 286
(+47)
70.01%
(+17.47%)
-0.9828123
9/5/2025$46.50$0.020Call8,988411,81529669
(+21348)
70.01%
(+17.47%)
0.021752182
9/5/2025$47.00$6.253Put7012825
(+36)
72.58%
(+18.32%)
-0.9868778
9/5/2025$47.00$0.016Call8431286431807
(-147)
72.58%
(+16.94%)
0.01756678
9/5/2025$47.50$6.751Put2 - - 107
(+86)
75.29%
(+19.23%)
-0.9897952
9/5/2025$47.50$0.013Call1567828582
(+30)
75.29%
(+19.23%)
0.01452534
9/5/2025$48.00$7.249Put64 - - 300
(+13)
78.08%
(+20.17%)
-0.99188820
9/5/2025$48.00$0.011Call1,584668662816
(-21)
78.08%
(+20.57%)
0.01223698
9/5/2025$48.50$7.749Put2 - - 5
(+0)
80.90%
(+21.10%)
-0.9934272
9/5/2025$48.50$0.010Call100956941
(+166)
80.90%
(+21.10%)
0.01045822
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:SMCI) was last updated on 9/2/2025 by MarketBeat.com Staff
From Our Partners