Dark

SMCI
Super Micro Computer, Inc. Common Stock
stock NASDAQ

At Close

Sep 18, 2026 3:59:58 PM EDT

39.11USD-3.073%(-1.24)48,079,259

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:29:59 AM EDT

40.24USD-0.273%(-0.11)263,330

After-hours

Sep 18, 2026 4:58:30 PM EDT

39.08USD-0.089%(-0.04)368,883

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Oct 23, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
595	6,394	447	2,335

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	0.15	+50.00%	274	1,597	09-17	SMCI261023C00070000
65 C	0.21	+40.00%	2	98	09-17	SMCI261023C00065000
60 C	0.33	+94.12%	115	827	09-17	SMCI261023C00060000
55 C	0.51	+112.50%	122	477	09-17	SMCI261023C00055000
50 C	1.03	+128.89%	304	634	09-17	SMCI261023C00050000
49 C	1.23	+127.78%	283	307	09-17	SMCI261023C00049000
48 C	1.38	+142.11%	112	218	09-17	SMCI261023C00048000
47 C	1.52	+108.22%	65	98	09-17	SMCI261023C00047000
46 C	1.80	+125.00%	215	247	09-17	SMCI261023C00046000
45 C	2.00	+140.96%	229	448	09-17	SMCI261023C00045000
44 C	2.40	+100.00%	28	125	09-17	SMCI261023C00044000
43 C	2.62	+95.52%	79	160	09-17	SMCI261023C00043000
42 C	2.93	+91.50%	185	294	09-17	SMCI261023C00042000
41 C	3.50	+89.19%	23	134	09-17	SMCI261023C00041000
40 C	3.85	+81.60%	83	730	09-17	SMCI261023C00040000
39 C	4.45	+90.17%	74	152	09-17	SMCI261023C00039000
38 C	4.93	+107.14%	89	129	09-17	SMCI261023C00038000
37 C	5.43	+81.00%	21	53	09-17	SMCI261023C00037000
36 C	6.48	+102.50%	81	119	09-17	SMCI261023C00036000
35 C	6.91	+66.51%	14	35	09-17	SMCI261023C00035000
34 C	6.42	+56.59%	4	38	09-17	SMCI261023C00034000
33 C	7.17	+38.15%	2	19	09-17	SMCI261023C00033000
32 C	7.55	+27.97%	2	4	09-17	SMCI261023C00032000
31 C	6.80	+11.48%	5	8	09-16	SMCI261023C00031000
30 C	8.09	-11.87%	6	9	09-14	SMCI261023C00030000
29 C	10.42	0%	2	2	09-10	SMCI261023C00029000
28 C	10.10	+1.92%	1	3	09-15	SMCI261023C00028000
27 C	10.25	+7.33%	1	11	09-16	SMCI261023C00027000
26 C	11.65	0%	1	1	09-14	SMCI261023C00026000
25 C	12.60	-10.00%	1	3	09-15	SMCI261023C00025000
20 C	17.75	-11.03%	5	9	09-14	SMCI261023C00020000
15 C	0	0%	0			SMCI261023C00015000
10 C	0	0%	0			SMCI261023C00010000
5 C	0	0%	0			SMCI261023C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	30.70	0%	2	0	09-04	SMCI261023P00070000
65 P	26.90	0%	3	3	09-10	SMCI261023P00065000
60 P	19.80	0%	3	3	09-08	SMCI261023P00060000
55 P	0	0%	0			SMCI261023P00055000
50 P	12.80	0%	1	1	09-14	SMCI261023P00050000
49 P	10.70	+11.46%	6	6	09-09	SMCI261023P00049000
48 P	0	0%	0			SMCI261023P00048000
47 P	10.33	+12.16%	2	2	09-14	SMCI261023P00047000
46 P	9.47	+18.23%	3	5	09-14	SMCI261023P00046000
45 P	6.55	-29.87%	1	108	09-17	SMCI261023P00045000
44 P	0	0%	0			SMCI261023P00044000
43 P	5.58	0%	4	4	09-08	SMCI261023P00043000
42 P	4.35	-30.40%	1	39	09-17	SMCI261023P00042000
41 P	3.86	-42.81%	28	44	09-17	SMCI261023P00041000
40 P	3.25	-37.86%	240	232	09-17	SMCI261023P00040000
39 P	2.70	-40.00%	48	100	09-17	SMCI261023P00039000
38 P	2.35	-37.33%	10	119	09-17	SMCI261023P00038000
37 P	1.97	-45.43%	23	51	09-17	SMCI261023P00037000
36 P	1.81	-36.27%	21	50	09-17	SMCI261023P00036000
35 P	1.32	-50.38%	58	266	09-17	SMCI261023P00035000
34 P	1.05	-48.28%	87	109	09-17	SMCI261023P00034000
33 P	0.83	-45.39%	59	105	09-17	SMCI261023P00033000
32 P	0.57	-54.03%	121	238	09-17	SMCI261023P00032000
31 P	0.50	-57.98%	20	320	09-17	SMCI261023P00031000
30 P	0.40	-56.52%	522	535	09-17	SMCI261023P00030000
29 P	0.34	-51.43%	56	88	09-17	SMCI261023P00029000
28 P	0.33	-35.29%	1	64	09-17	SMCI261023P00028000
27 P	0.19	-47.22%	35	61	09-17	SMCI261023P00027000
26 P	0.30	+20.00%	100	137	09-14	SMCI261023P00026000
25 P	0.12	-47.83%	12	64	09-17	SMCI261023P00025000
20 P	0.06	-14.29%	1	14	09-17	SMCI261023P00020000
15 P	0.08	+166.67%	1	14	09-14	SMCI261023P00015000
10 P	0	0%	0			SMCI261023P00010000
5 P	0	0%	0			SMCI261023P00005000