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 30, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
417	2,328	503	1,916

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	0.19	-13.64%	3	103	09-17	SMCI261030C00070000
65 C	0.29	+81.25%	84	126	09-17	SMCI261030C00065000
60 C	0.48	+20.00%	42	91	09-17	SMCI261030C00060000
55 C	0.80	+122.22%	135	249	09-17	SMCI261030C00055000
50 C	1.30	+103.13%	1,428	640	09-17	SMCI261030C00050000
49 C	1.56	+116.67%	57	105	09-17	SMCI261030C00049000
48 C	1.70	+100.00%	49	67	09-17	SMCI261030C00048000
47 C	1.90	+118.39%	95	124	09-17	SMCI261030C00047000
46 C	2.11	+83.48%	13	46	09-17	SMCI261030C00046000
45 C	2.36	+88.80%	104	253	09-17	SMCI261030C00045000
44 C	2.72	+81.33%	68	74	09-17	SMCI261030C00044000
43 C	2.99	+81.21%	30	74	09-17	SMCI261030C00043000
42 C	3.35	+82.07%	52	94	09-17	SMCI261030C00042000
41 C	3.95	+121.91%	49	68	09-17	SMCI261030C00041000
40 C	4.25	+77.08%	144	214	09-17	SMCI261030C00040000
39 C	4.90	+67.81%	20	31	09-17	SMCI261030C00039000
38 C	5.30	+102.29%	54	138	09-17	SMCI261030C00038000
37 C	5.72	+94.56%	20	46	09-17	SMCI261030C00037000
36 C	6.70	+104.27%	8	43	09-17	SMCI261030C00036000
35 C	7.17	+71.12%	19	47	09-17	SMCI261030C00035000
34 C	6.42	+43.95%	11	41	09-17	SMCI261030C00034000
33 C	5.90	+13.24%	20	27	09-16	SMCI261030C00033000
32 C	9.95	+39.75%	1	14	09-17	SMCI261030C00032000
31 C	7.75	0%	5	5	09-14	SMCI261030C00031000
30 C	7.58	+2.71%	1	4	09-16	SMCI261030C00030000
29 C	0	0%	0			SMCI261030C00029000
28 C	8.88	-9.02%	3	10	09-16	SMCI261030C00028000
27 C	11.14	0%	9	9	09-14	SMCI261030C00027000
25 C	0	0%	0			SMCI261030C00025000
20 C	0	0%	0			SMCI261030C00020000
15 C	22.40	0%	4	2	09-14	SMCI261030C00015000
10 C	0	0%	0			SMCI261030C00010000
5 C	0	0%	0			SMCI261030C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	33.05	+5.76%	4	4	09-14	SMCI261030P00070000
65 P	0	0%	0			SMCI261030P00065000
60 P	0	0%	0			SMCI261030P00060000
55 P	0	0%	0			SMCI261030P00055000
50 P	0	0%	0			SMCI261030P00050000
49 P	9.95	0%	14	14	09-17	SMCI261030P00049000
48 P	12.65	0%	1	1	09-16	SMCI261030P00048000
47 P	11.74	+11.81%	2	2	09-15	SMCI261030P00047000
46 P	7.36	-32.29%	2	2	09-17	SMCI261030P00046000
45 P	9.25	-6.09%	1	101	09-16	SMCI261030P00045000
44 P	5.97	-33.67%	6	12	09-17	SMCI261030P00044000
43 P	5.88	-23.74%	9	10	09-17	SMCI261030P00043000
42 P	4.70	-32.08%	164	167	09-17	SMCI261030P00042000
41 P	4.20	0%	25	18	09-17	SMCI261030P00041000
40 P	3.65	-33.76%	55	172	09-17	SMCI261030P00040000
39 P	3.16	-39.23%	12	35	09-17	SMCI261030P00039000
38 P	2.68	-37.24%	17	22	09-17	SMCI261030P00038000
37 P	2.27	-40.26%	604	1,003	09-17	SMCI261030P00037000
36 P	1.94	-40.31%	31	74	09-17	SMCI261030P00036000
35 P	1.58	-46.26%	32	105	09-17	SMCI261030P00035000
34 P	1.33	-45.49%	36	54	09-17	SMCI261030P00034000
33 P	1.09	-47.09%	39	52	09-17	SMCI261030P00033000
32 P	0.87	-50.57%	10	170	09-17	SMCI261030P00032000
31 P	0.73	-39.17%	2	45	09-17	SMCI261030P00031000
30 P	0.54	-43.16%	58	166	09-17	SMCI261030P00030000
29 P	0.44	-40.54%	20	77	09-17	SMCI261030P00029000
28 P	0.39	-35.00%	5	30	09-17	SMCI261030P00028000
27 P	0.45	-11.76%	1	20	09-16	SMCI261030P00027000
25 P	0.20	-35.48%	10	53	09-17	SMCI261030P00025000
20 P	0.06	+20.00%	2	3	09-17	SMCI261030P00020000
15 P	0.04	+33.33%	4	7	09-17	SMCI261030P00015000
10 P	0	0%	0			SMCI261030P00010000
5 P	0	0%	0			SMCI261030P00005000