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 Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8,611	42,812	9,551	46,970

SMCI Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

SMCI Dec 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

SMCI Dec 17, 2027 Exp. - Max Pain @ $40.00

Puts

Calls

SMCI Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
105 C	4.59	+37.01%	224	7,354	09-17	SMCI271217C00105000
100 C	4.95	+43.48%	12	1,453	09-17	SMCI271217C00100000
95 C	5.10	-9.73%	148	398	09-17	SMCI271217C00095000
90 C	5.58	+35.11%	11	3,704	09-17	SMCI271217C00090000
85 C	6.57	+5.12%	5	300	09-08	SMCI271217C00085000
80 C	6.63	+21.65%	1	920	09-17	SMCI271217C00080000
75 C	7.15	+28.83%	13	3,250	09-17	SMCI271217C00075000
70 C	7.93	+33.28%	7	2,134	09-17	SMCI271217C00070000
65 C	6.78	-9.60%	4	2,422	09-16	SMCI271217C00065000
60 C	9.80	+39.01%	22	2,586	09-17	SMCI271217C00060000
55 C	10.60	+14.59%	2	4,705	09-17	SMCI271217C00055000
50 C	11.92	+27.49%	31	4,179	09-17	SMCI271217C00050000
47 C	12.06	-7.59%	1	978	09-09	SMCI271217C00047000
45 C	13.11	+22.52%	4	1,605	09-17	SMCI271217C00045000
43 C	13.77	+25.18%	1	2,062	09-17	SMCI271217C00043000
40 C	14.90	+31.28%	85	4,762	09-17	SMCI271217C00040000
38 C	15.65	+26.21%	4	650	09-17	SMCI271217C00038000
35 C	16.95	+28.02%	1	870	09-17	SMCI271217C00035000
33 C	17.61	+29.96%	26	1,163	09-17	SMCI271217C00033000
30 C	19.20	+24.11%	3	1,254	09-17	SMCI271217C00030000
28 C	19.86	+6.20%	3	698	09-17	SMCI271217C00028000
25 C	21.75	+24.29%	2	692	09-17	SMCI271217C00025000
23 C	21.60	+12.38%	1	502	09-17	SMCI271217C00023000
20 C	24.85	+24.81%	1	715	09-17	SMCI271217C00020000
18 C	23.15	-2.32%	1	115	08-21	SMCI271217C00018000
15 C	24.50	-14.34%	1	1,678	09-15	SMCI271217C00015000
13 C	25.71	-7.35%	1	36	08-19	SMCI271217C00013000
10 C	29.95	-0.33%	8	119	08-17	SMCI271217C00010000
8 C	31.64	+3.36%	2	33	09-04	SMCI271217C00008000
5 C	30.95	-4.92%	6	67	08-24	SMCI271217C00005000
4 C	36.50	+67.43%	3	4	08-13	SMCI271217C00004000
3 C	36.51	+56.70%	4	4	08-14	SMCI271217C00003000
2 C	23.40	0%	2	1	07-21	SMCI271217C00002000
1 C	36.00	+2.86%	1	10	08-28	SMCI271217C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
105 P	68.20	-0.07%	100	332	09-03	SMCI271217P00105000
100 P	62.00	+5.98%	1	1	06-09	SMCI271217P00100000
95 P	0	0%	0			SMCI271217P00095000
90 P	52.29	-18.35%	100	148	06-08	SMCI271217P00090000
85 P	50.10	-14.58%	2	131	08-17	SMCI271217P00085000
80 P	46.00	+2.22%	4	235	09-02	SMCI271217P00080000
75 P	38.32	-10.72%	40	60	05-29	SMCI271217P00075000
70 P	37.18	+1.17%	10	194	09-01	SMCI271217P00070000
65 P	32.52	+1.47%	253	23	08-27	SMCI271217P00065000
60 P	26.25	-7.57%	6	274	09-17	SMCI271217P00060000
55 P	23.58	-3.36%	3	144	09-11	SMCI271217P00055000
50 P	18.75	-7.09%	3	553	09-17	SMCI271217P00050000
47 P	18.51	+0.93%	86	377	09-16	SMCI271217P00047000
45 P	15.40	-9.84%	1	642	09-17	SMCI271217P00045000
43 P	15.72	-7.26%	1	1,904	08-31	SMCI271217P00043000
40 P	12.20	-6.15%	34	4,533	09-17	SMCI271217P00040000
38 P	12.24	+2.94%	2	854	09-15	SMCI271217P00038000
35 P	9.30	-9.71%	25	2,039	09-17	SMCI271217P00035000
33 P	8.42	-0.12%	5	350	09-08	SMCI271217P00033000
30 P	6.66	-11.79%	2	7,620	09-17	SMCI271217P00030000
28 P	5.80	-9.94%	1	1,951	09-17	SMCI271217P00028000
25 P	4.55	-6.19%	4	3,077	09-17	SMCI271217P00025000
23 P	3.72	-13.08%	3	1,227	09-17	SMCI271217P00023000
20 P	3.15	-1.56%	2	2,362	09-15	SMCI271217P00020000
18 P	2.42	-1.22%	1	4,778	09-16	SMCI271217P00018000
15 P	1.71	+3.64%	20	5,434	09-15	SMCI271217P00015000
13 P	1.18	-4.84%	1	104	09-17	SMCI271217P00013000
10 P	0.74	-1.33%	2	13,872	09-10	SMCI271217P00010000
8 P	0.86	-15.69%	1	47	08-11	SMCI271217P00008000
5 P	0.27	-38.64%	50	2,885	08-12	SMCI271217P00005000
4 P	0.12	-45.45%	14	14	09-16	SMCI271217P00004000
3 P	0.19	+58.33%	1	9	09-16	SMCI271217P00003000
2 P	0.05	+25.00%	1	326	08-27	SMCI271217P00002000
1 P	0.01	-90.91%	1	21	09-16	SMCI271217P00001000