Free Trial
→ New “Trump” currency proposed in DC (From Paradigm Press) (Ad) Buy SMCI Stock  Free SMCI Stock Alerts

Super Micro Computer (SMCI) Options Chain & Prices

Super Micro Computer logo
$33.12 -0.03 (-0.09%)
As of 04:00 PM Eastern
Compare

SMCI Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/17/2025$27.00$0.356Put217398810892
(+253)		142.01%
(-13.83%)		-0.11345758
4/17/2025$27.00$6.490Call241463714
(+9)		142.01%
(-9.03%)		0.88652813
4/17/2025$27.50$0.400Put4427121
(+105)		138.57%
(-8.77%)		-0.12788717
4/17/2025$27.50$6.034Call11 - 1
(+0)		137.82%
(-9.51%)		0.8721191
4/17/2025$28.00$0.451Put12710426066
(+1377)		132.51%
(-13.38%)		-0.14435347
4/17/2025$28.00$5.585Call9994 - 1198
(+0)		133.78%
(-9.98%)		0.8556968
4/17/2025$28.50$0.510Put931753115
(+90)		129.92%
(-10.40%)		-0.16308327
4/17/2025$28.50$5.145Call1 - 12
(+0)		129.92%
(-10.40%)		0.8370031
4/17/2025$29.00$0.579Put33390803991
(+538)		126.26%
(-11.23%)		-0.18438858
4/17/2025$29.00$4.714Call28104963
(+14)		126.26%
(-10.76%)		0.8157529
4/17/2025$29.50$0.660Put944012152
(+122)		122.81%
(-11.05%)		-0.20849331
4/17/2025$29.50$4.295Call31 - 18
(+8)		122.81%
(-11.05%)		0.7917073
4/17/2025$30.00$0.754Put1,065851698473
(-311)		119.67%
(-11.15%)		-0.235628153
4/17/2025$30.00$3.890Call19313764883
(-152)		119.57%
(-11.25%)		0.76464729
4/17/2025$30.50$0.864Put1102955267
(+50)		116.57%
(-11.35%)		-0.26591132
4/17/2025$30.50$3.499Call13 - - 86
(+76)		116.57%
(-11.35%)		0.7344453
4/17/2025$31.00$0.991Put5931282363322
(-83)		113.79%
(-11.36%)		-0.299409142
4/17/2025$31.00$3.127Call6520201705
(+62)		113.79%
(-11.36%)		0.70105633
4/17/2025$31.50$1.137Put598449102668
(+303)		111.24%
(-11.28%)		-0.335988107
4/17/2025$31.50$2.773Call32 - 1416
(-1)		111.24%
(-11.28%)		0.6645739
4/17/2025$32.00$1.305Put9622783173719
(+230)		109.20%
(-11.47%)		-0.375499222
4/17/2025$32.00$2.441Call24039492217
(-26)		109.79%
(-10.24%)		0.62521373
4/17/2025$32.50$1.495Put425126214931
(+306)		106.81%
(-10.87%)		-0.417469127
4/17/2025$32.50$2.131Call5331322141002
(+77)		106.57%
(-11.11%)		0.58337153
4/17/2025$33.00$1.710Put1,3823514855743
(+666)		104.94%
(-10.15%)		-0.461436182
4/17/2025$33.00$1.846Call2,7451,0997999086
(+84)		103.87%
(-11.62%)		0.539566437
4/17/2025$33.50$1.951Put37516391124
(-2)		103.66%
(-9.78%)		-0.506687103
4/17/2025$33.50$1.587Call1,065297393337
(-4)		103.47%
(-8.76%)		0.494488205
4/17/2025$34.00$2.217Put40187541853
(-261)		101.81%
(-9.76%)		-0.55241284
4/17/2025$34.00$1.353Call1,3904613652647
(-19)		102.77%
(-8.14%)		0.44891312
4/17/2025$34.50$2.510Put1554515407
(+346)		100.58%
(-9.28%)		-0.59783322
4/17/2025$34.50$1.145Call1,277320199746
(+182)		101.40%
(-8.46%)		0.403681220
4/17/2025$35.00$2.828Put31159179614
(+53)		99.56%
(-6.93%)		-0.64203161
4/17/2025$35.00$0.962Call3,6961,3271,1937329
(+134)		99.61%
(-8.08%)		0.359651612
4/17/2025$35.50$3.170Put138177439
(-13)		98.76%
(-8.16%)		-0.68424322
4/17/2025$35.50$0.804Call34,8945751401302
(-76)		98.76%
(-8.16%)		0.317588198
4/17/2025$36.00$3.535Put897438560
(-256)		98.17%
(-7.51%)		-0.72382518
4/17/2025$36.00$0.668Call2,3479605376740
(+2164)		98.03%
(-7.57%)		0.278168314
4/17/2025$36.50$3.921Put13014111355
(-187)		97.78%
(-6.79%)		-0.76024410
4/17/2025$36.50$0.553Call508175185925
(+123)		96.96%
(-7.61%)		0.241874126
Trump Orders 'National Digital Asset Stockpile' (Ad)

‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more traction

SHOW ME THE #1 CRYPTO TO OWN RIGHT NOW
4/17/2025$37.00$4.325Put562411620
(-328)		97.59%
(-6.02%)		-0.79323620
4/17/2025$37.00$0.457Call2,0351,0034274394
(+73)		97.59%
(-4.90%)		0.20901386
4/17/2025$37.50$4.746Put4523 - 149
(+0)		97.59%
(-5.21%)		-0.82261214
4/17/2025$37.50$0.377Call6041042932165
(+1318)		97.59%
(-5.21%)		0.179723111
4/17/2025$38.00$5.181Put14416 - 7822
(-3)		97.76%
(-4.41%)		-0.84846318
4/17/2025$38.00$0.311Call1,3125525069005
(+157)		97.08%
(-5.08%)		0.153956201
4/17/2025$38.50$5.628Put7 - - 388
(-4)		98.09%
(-11.63%)		-0.8708945
4/17/2025$38.50$0.257Call206796937
(+19)		98.09%
(-3.62%)		0.13157833
4/17/2025$39.00$6.084Put24 - 14675
(+28)		98.58%
(-2.86%)		-0.89017411
4/17/2025$39.00$0.212Call37,6561,5161,9764675
(+264)		97.74%
(-3.71%)		0.11233435
4/17/2025$39.50$6.549Put4 - - 46
(-32)		99.23%
(-2.13%)		-0.9065853
4/17/2025$39.50$0.177Call206131631121
(+17)		99.23%
(-2.12%)		0.09594225
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 4/14/2025 by MarketBeat.com Staff
From Our Partners
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
The rotation into gold miners is on.
They’re deeply undervalued gold developers with massive in-the-ground, proven resources - and now, fast-track ...
Golden Portfolio | Sponsored
DeFi Coin on Verge of Breakout!
Crypto’s down — but the fundamentals aren’t. Strategic investors are using this dip to scoop up undervalued...
Crypto 101 Media | Sponsored
BITCOIN
Did you miss out on the 1000%+ gains of Bitcoin over the past 5 years? If so, you don't want to miss this.....
Awesomely, LLC | Sponsored
Three new patents reveal Elon and Trump’s secret “Project America”
Right now for a limited time… You can get Tim Bohen’s top 5 Trump stocks for 2025… For only ONE DOLLAR!...
Timothy Sykes | Sponsored
Tariffs. Volatility. Fear. Here’s the Plan.
Wall Street's panicking over tariffs. Volatility's back with a vengeance. If you've been glued to the he...
Investors Alley | Sponsored
WARNING to All American Investors
Everyone is focused on President Trump's trade war with China. But the real military showdown between China...
Behind the Markets | Sponsored
Catastrophic
The losses are catastrophic... $760 billion wiped off the Magnificent 7, in a single day.
InvestorPlace | Sponsored