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

Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 May 21, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Dec 15, 2028 Jan 19, 2029

ITM/OTM for Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,865	5,027	647	8,877

SMCI Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

SMCI Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

SMCI Feb 19, 2027 Exp. - Max Pain @ $33.00

Puts

Calls

SMCI Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	2.20	+46.67%	44	751	09-17	SMCI270219C00070000
65 C	1.81	+4.62%	6	153	09-16	SMCI270219C00065000
60 C	3.50	+52.17%	28	486	09-17	SMCI270219C00060000
55 C	3.20	+10.34%	1	972	09-17	SMCI270219C00055000
50 C	5.28	+46.67%	40	198	09-17	SMCI270219C00050000
49 C	5.85	-3.31%	10	152	09-17	SMCI270219C00049000
48 C	6.15	+46.08%	5	119	09-17	SMCI270219C00048000
47 C	5.96	+13.52%	42	108	09-11	SMCI270219C00047000
46 C	6.57	+44.40%	29	349	09-17	SMCI270219C00046000
45 C	6.80	+28.30%	3	334	09-17	SMCI270219C00045000
44 C	7.30	+49.28%	4	57	09-17	SMCI270219C00044000
43 C	7.40	+35.78%	11	305	09-17	SMCI270219C00043000
42 C	7.95	+43.24%	23	116	09-17	SMCI270219C00042000
41 C	8.30	+46.90%	24	147	09-17	SMCI270219C00041000
40 C	8.65	+51.75%	381	780	09-17	SMCI270219C00040000
39 C	9.27	+41.53%	6	40	09-17	SMCI270219C00039000
38 C	8.70	+28.32%	12	422	09-17	SMCI270219C00038000
37 C	10.25	+51.40%	34	240	09-17	SMCI270219C00037000
36 C	9.95	+25.95%	19	109	09-17	SMCI270219C00036000
35 C	11.14	+49.53%	3	415	09-17	SMCI270219C00035000
34 C	9.25	-2.84%	6	91	09-15	SMCI270219C00034000
33 C	11.30	+26.97%	4	172	09-17	SMCI270219C00033000
32 C	12.62	+33.97%	2	94	09-17	SMCI270219C00032000
31 C	11.15	-1.50%	2	67	09-14	SMCI270219C00031000
30 C	13.93	+39.30%	12	272	09-17	SMCI270219C00030000
29 C	10.60	-14.38%	2	58	09-16	SMCI270219C00029000
28 C	15.52	+38.32%	1	102	09-17	SMCI270219C00028000
27 C	16.50	+21.32%	1	83	09-17	SMCI270219C00027000
26 C	15.00	+20.97%	2	115	09-17	SMCI270219C00026000
25 C	14.01	-18.07%	1	50	09-02	SMCI270219C00025000
24 C	18.47	+23.55%	158	175	09-08	SMCI270219C00024000
23 C	15.35	-10.76%	1	26	09-02	SMCI270219C00023000
22 C	18.27	-6.21%	1	50	09-17	SMCI270219C00022000
21 C	18.10	+13.13%	27	62	08-28	SMCI270219C00021000
20 C	19.95	+9.32%	10	75	09-17	SMCI270219C00020000
19 C	12.24	+25.93%	1	5	07-28	SMCI270219C00019000
18 C	10.25	+6.99%	2	5	07-21	SMCI270219C00018000
17 C	10.71	0%	1	1	07-21	SMCI270219C00017000
15 C	25.65	+18.48%	3	136	09-17	SMCI270219C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	31.30	-6.57%	100	100	09-04	SMCI270219P00070000
65 P	0	0%	0			SMCI270219P00065000
60 P	24.45	0%	20	0	08-26	SMCI270219P00060000
55 P	18.94	-10.02%	1	14	09-09	SMCI270219P00055000
50 P	14.85	-9.56%	1	101	09-09	SMCI270219P00050000
49 P	0	0%	0			SMCI270219P00049000
48 P	14.20	+7.33%	1	5	09-14	SMCI270219P00048000
47 P	11.62	-15.80%	2	22	09-17	SMCI270219P00047000
46 P	12.88	-39.67%	1	7	09-14	SMCI270219P00046000
45 P	13.20	0%	27	27	08-12	SMCI270219P00045000
44 P	9.70	-13.78%	5	22	09-17	SMCI270219P00044000
43 P	10.95	-3.52%	1	23	09-16	SMCI270219P00043000
42 P	10.01	-4.67%	7	19	09-16	SMCI270219P00042000
41 P	7.97	-13.84%	11	67	09-17	SMCI270219P00041000
40 P	7.50	-15.16%	22	240	09-17	SMCI270219P00040000
39 P	6.95	-18.71%	13	83	09-17	SMCI270219P00039000
38 P	6.70	-12.99%	3	85	09-17	SMCI270219P00038000
37 P	6.07	-14.51%	3	38	09-17	SMCI270219P00037000
36 P	5.50	-13.79%	11	80	09-17	SMCI270219P00036000
35 P	4.75	-20.83%	10	476	09-17	SMCI270219P00035000
34 P	4.50	-18.03%	11	59	09-17	SMCI270219P00034000
33 P	4.10	-16.33%	2	63	09-17	SMCI270219P00033000
32 P	3.55	-10.13%	2	118	09-17	SMCI270219P00032000
31 P	3.55	+2.90%	3	45	09-11	SMCI270219P00031000
30 P	2.94	-20.54%	35	3,525	09-17	SMCI270219P00030000
29 P	2.64	-17.50%	11	140	09-17	SMCI270219P00029000
28 P	2.82	-2.08%	2	155	09-16	SMCI270219P00028000
27 P	1.98	-20.48%	3	245	09-17	SMCI270219P00027000
26 P	1.73	-20.64%	1	410	09-17	SMCI270219P00026000
25 P	1.63	-17.26%	5	323	09-17	SMCI270219P00025000
24 P	2.02	-2.88%	22	82	08-25	SMCI270219P00024000
23 P	1.16	-12.78%	10	1,210	09-17	SMCI270219P00023000
22 P	0.98	-20.97%	10	172	09-17	SMCI270219P00022000
21 P	1.02	+6.25%	10	42	09-15	SMCI270219P00021000
20 P	0.73	-18.89%	4	401	09-17	SMCI270219P00020000
19 P	0.68	+9.68%	2	53	09-14	SMCI270219P00019000
18 P	0.61	+17.31%	1	217	09-15	SMCI270219P00018000
17 P	0.43	-8.51%	75	148	09-11	SMCI270219P00017000
15 P	0.26	-21.21%	28	707	09-17	SMCI270219P00015000