Free Trial
→ GENIUS Act: Cancel Your Money? (From Priority Gold) (Ad)tc pixel Free SMCI Stock Alerts

Super Micro Computer (SMCI) Options Chain & Prices

Super Micro Computer logo
$42.92 +2.88 (+7.19%)
Closing price 09/9/2025 04:00 PM Eastern
Extended Trading
$43.46 +0.54 (+1.26%)
As of 09/9/2025 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
9/12/2025$34.50$0.022Put2 - 12
(+2)		112.29%
(+31.45%)		-0.0141892
9/12/2025$35.00$0.024Put5753432091956
(-25)		107.53%
(+30.57%)		-0.01626472
9/12/2025$35.00$7.990Call85523136
(+19)		107.53%
(+30.57%)		0.98368713
9/12/2025$35.50$0.027Put5841346812
(+12)		102.83%
(+29.52%)		-0.01877317
9/12/2025$35.50$7.493Call31 - 1
(+1)		102.83%
(+29.52%)		0.9811793
9/12/2025$36.00$0.031Put59615740
(+25)		98.22%
(+28.27%)		-0.02184520
9/12/2025$36.00$6.997Call4016146
(+1)		98.22%
(+28.27%)		0.97810911
9/12/2025$36.50$0.035Put6536521868
(+868)		93.69%
(+26.79%)		-0.02566417
9/12/2025$36.50$6.502Call3021123
(+23)		93.69%
(+26.79%)		0.97429210
9/12/2025$37.00$0.041Put6211863802170
(+489)		88.63%
(+24.41%)		-0.03047362
9/12/2025$37.00$6.008Call1541295398
(+195)		89.28%
(+25.06%)		0.96948623
9/12/2025$37.50$0.048Put9697599
(+599)		85.00%
(+23.10%)		-0.03664423
9/12/2025$37.50$5.516Call3727331
(+31)		85.00%
(+23.10%)		0.96332111
9/12/2025$38.00$0.058Put1,2211845743735
(+74)		84.04%
(+24.31%)		-0.044718217
9/12/2025$38.00$5.026Call267886431
(-283)		80.91%
(+20.99%)		0.95525325
9/12/2025$38.50$0.071Put2839449331
(+331)		77.06%
(+18.84%)		-0.05550656
9/12/2025$38.50$4.539Call9452 - 7
(+7)		77.06%
(+18.84%)		0.9444797
9/12/2025$39.00$0.090Put6,2931828326991
(+655)		73.35%
(+16.72%)		-0.070177249
9/12/2025$39.00$4.058Call89437158
(+18)		73.54%
(+16.77%)		0.92982526
9/12/2025$39.50$0.116Put851421190396
(+396)		70.43%
(+14.88%)		-0.090367129
9/12/2025$39.50$3.585Call3108651142
(+142)		70.43%
(+14.88%)		0.90966744
9/12/2025$40.00$0.155Put5,5151,3622,5974328
(+907)		69.42%
(+14.19%)		-0.118085634
9/12/2025$40.00$3.124Call2,2851,2125371943
(-53)		67.81%
(+13.42%)		0.882006457
9/12/2025$40.50$0.212Put2,7465171,323879
(+85)		65.73%
(+11.58%)		-0.155445466
9/12/2025$40.50$2.681Call2,8059618011995
(+757)		65.72%
(+12.00%)		0.844738518
9/12/2025$41.00$0.293Put12,3108,5482,8511637
(+312)		64.13%
(+10.06%)		-0.204075688
9/12/2025$41.00$2.262Call7,9014,4241,7724767
(+1778)		64.15%
(+9.99%)		0.7962481,256
9/12/2025$41.50$0.405Put5,9162,0623,1771002
(+35)		63.13%
(+8.84%)		-0.264364614
9/12/2025$41.50$1.874Call23,9025,2032,58717825
(+878)		61.55%
(+7.51%)		0.7361591,006
9/12/2025$42.00$0.555Put7,5602,5912,874850
(-116)		62.41%
(+7.73%)		-0.335009778
9/12/2025$42.00$1.524Call17,93410,0185,32252341
(+1557)		62.41%
(+7.73%)		0.6658081,855
9/12/2025$42.50$0.746Put1,547502554416
(-57)		61.10%
(+5.85%)		-0.413172253
9/12/2025$42.50$1.215Call10,9224,8633,38422265
(+1355)		60.63%
(+5.93%)		0.5880281,030
9/12/2025$43.00$0.982Put452176113563
(-26)		61.48%
(+5.43%)		-0.4950396
9/12/2025$43.00$0.951Call7,5703,1791,6714403
(+1614)		62.15%
(+5.80%)		0.506601927
9/12/2025$43.50$1.265Put62287154
(+0)		62.10%
(+4.97%)		-0.57602819
9/12/2025$43.50$0.733Call20,1642,1831,7251426
(+368)		60.36%
(+3.22%)		0.426042548
9/12/2025$44.00$1.593Put22218146668
(-8)		61.78%
(+3.24%)		-0.65144534
9/12/2025$44.00$0.560Call34,2075,4277,25218865
(+1743)		62.09%
(+3.54%)		0.351031922
9/12/2025$44.50$1.960Put1317248
(-2)		63.80%
(+3.51%)		-0.71809112
9/12/2025$44.50$0.426Call4,3256182,98439642
(-44)		63.87%
(+3.58%)		0.284729436
9/12/2025$45.00$2.359Put7591211492036
(-62)		64.01%
(+1.65%)		-0.77490667
9/12/2025$45.00$0.324Call9,7315,7162,4374688
(+413)		65.01%
(+2.65%)		0.228177891
9/12/2025$45.50$2.781Put1 - - 173
(-12)		66.34%
(+1.63%)		-0.822071
9/12/2025$45.50$0.245Call1,6454311,02316018
(+176)		65.83%
(+1.13%)		0.181197189
9/12/2025$46.00$3.223Put137 - 5474
(-2)		67.78%
(+0.52%)		-0.86025515
9/12/2025$46.00$0.186Call1,0274981812806
(+82)		67.78%
(+0.52%)		0.143114152
9/12/2025$46.50$3.681Put8 - - 59
(-26)		69.38%
(-0.60%)		-0.8904482
9/12/2025$46.50$0.142Call1,35463183402
(-90)		69.38%
(-0.60%)		0.11296575
9/12/2025$47.00$4.149Put63 - 28
(-53)		71.16%
(-1.63%)		-0.9138424
9/12/2025$47.00$0.110Call1,3521,0991761373
(+18)		69.54%
(-3.25%)		0.089569112
9/12/2025$47.50$4.627Put191172
(-24)		73.13%
(-2.54%)		-0.9317428
9/12/2025$47.50$0.086Call4021898390
(+24)		73.13%
(-2.54%)		0.07161628
9/12/2025$48.00$5.110Put5 - 3132
(-49)		75.25%
(-3.33%)		-0.9455044
9/12/2025$48.00$0.069Call6682953381195
(-15)		75.48%
(-3.10%)		0.0578487
9/12/2025$48.50$5.598Put22 - 1
(-1)		77.46%
(-4.04%)		-0.9561671
9/12/2025$48.50$0.056Call1221101213
(+117)		76.11%
(-5.39%)		0.04715919
9/12/2025$49.00$6.089Put2718205
(-75)		79.66%
(-4.73%)		-0.9646137
9/12/2025$49.00$0.046Call5703731591465
(+78)		79.66%
(-4.73%)		0.03870947
9/12/2025$49.50$0.037Call422132
(+37)		81.82%
(-5.44%)		0.0319094
9/12/2025$50.00$7.075Put2113
(-1)		83.89%
(-6.22%)		-0.9769972
9/12/2025$50.00$0.031Call1,9221,5742884868
(+2894)		87.30%
(-2.80%)		0.02635165
9/12/2025$51.00$0.021Call136106124677
(+2956)		87.79%
(-7.89%)		0.0180613
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 9/10/2025 by MarketBeat.com Staff
From Our Partners
“HELIOS”: My No. 1 Investment of the 2020s
A mysterious new energy technology — backed by Nvidia, Google, and even legendary investors like Stanley Druck...
Stansberry Research | Sponsoredtc pixel
Unlock Friday's Full Potential: Two Simple Sentences that put profits in investors’ pockets
Most traders stick to the same routine each week. But a little-known market strategy has quietly delivered a 9...
Eagle Publishing | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
Alert: Prepare for Trump's Dollar Overhaul
President Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...
Brownstone Research | Sponsoredtc pixel
NVDA: The cracks are beginning to show
The media hasn't caught up to the story yet, but when they do, this stock could leave Nvidia in the dust. I...
InvestorPlace | Sponsoredtc pixel
October 16 Changes the Microchip Game — and Investing
While everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...
Banyan Hill Publishing | Sponsoredtc pixel
Wall Street Legend Names #1 ‘Hidden’ AI Stock
50-year Wall Street legend says to forget NVDA. For the biggest potential gains, it's time to move your money ...
Chaikin Analytics | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel