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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
20,173	66,961	13,584	119,925

SMCI Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

SMCI Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

SMCI Jan 21, 2028 Exp. - Max Pain @ $35.00

Puts

Calls

SMCI Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
105 C	4.85	+33.61%	722	10,606	09-17	SMCI280121C00105000
100 C	5.15	+28.75%	21	4,360	09-17	SMCI280121C00100000
95 C	5.20	+8.33%	5	2,612	09-17	SMCI280121C00095000
90 C	6.22	+1.97%	2	3,493	09-17	SMCI280121C00090000
85 C	6.50	+34.02%	22	15,695	09-17	SMCI280121C00085000
80 C	7.12	+30.64%	4	1,304	09-17	SMCI280121C00080000
75 C	6.20	+5.98%	1	504	09-16	SMCI280121C00075000
70 C	8.35	+24.63%	352	2,315	09-17	SMCI280121C00070000
65 C	9.27	+34.35%	9	3,005	09-17	SMCI280121C00065000
60 C	10.40	+30.00%	12	6,661	09-17	SMCI280121C00060000
55 C	8.50	-23.42%	2	1,442	09-16	SMCI280121C00055000
50 C	12.56	+32.77%	27	4,889	09-17	SMCI280121C00050000
47 C	12.16	-5.88%	2	632	09-17	SMCI280121C00047000
45 C	13.71	+27.65%	7	2,762	09-17	SMCI280121C00045000
43 C	14.44	+22.37%	26	426	09-17	SMCI280121C00043000
42 C	0	0%	0			SMCI280121C00042000
40 C	15.40	+26.64%	95	6,255	09-17	SMCI280121C00040000
38 C	16.15	+22.81%	11	992	09-17	SMCI280121C00038000
35 C	17.50	+29.63%	37	2,110	09-17	SMCI280121C00035000
33 C	18.15	+19.96%	25	1,126	09-17	SMCI280121C00033000
30 C	19.30	+19.50%	34	2,493	09-17	SMCI280121C00030000
28 C	20.40	+20.00%	2	546	09-17	SMCI280121C00028000
25 C	21.94	+22.30%	19	1,071	09-17	SMCI280121C00025000
23 C	23.03	+21.21%	7	384	09-17	SMCI280121C00023000
20 C	24.70	+19.61%	24	1,521	09-17	SMCI280121C00020000
18 C	25.99	+8.07%	20	120	09-17	SMCI280121C00018000
15 C	28.19	+19.20%	5	3,844	09-17	SMCI280121C00015000
13 C	29.55	+11.93%	41	55	09-04	SMCI280121C00013000
10 C	28.20	-2.76%	50	1,330	09-16	SMCI280121C00010000
8 C	30.43	+2.46%	78	103	09-15	SMCI280121C00008000
5 C	36.05	+11.61%	2	54	09-17	SMCI280121C00005000
4 C	21.85	-2.46%	4	2	07-21	SMCI280121C00004000
3 C	34.46	-3.61%	2	73	09-16	SMCI280121C00003000
2 C	34.20	-12.40%	4	515	09-16	SMCI280121C00002000
1 C	39.50	+13.64%	37	3,834	09-17	SMCI280121C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
105 P	66.80	+0.56%	10	1,438	09-11	SMCI280121P00105000
100 P	64.70	-10.76%	4	132	09-03	SMCI280121P00100000
95 P	57.55	-2.70%	1	70	09-04	SMCI280121P00095000
90 P	68.95	-1.34%	92	190	03-24	SMCI280121P00090000
85 P	47.50	+2.93%	3	162	06-04	SMCI280121P00085000
80 P	43.80	-3.52%	45	579	09-11	SMCI280121P00080000
75 P	43.23	-19.04%	2	107	05-26	SMCI280121P00075000
70 P	37.78	+1.07%	1	118	08-18	SMCI280121P00070000
65 P	30.94	-10.99%	2,500	2,559	09-08	SMCI280121P00065000
60 P	27.45	0.00%	502	866	09-11	SMCI280121P00060000
55 P	22.70	-6.20%	2	2,126	09-17	SMCI280121P00055000
50 P	19.07	-9.19%	10	565	09-17	SMCI280121P00050000
47 P	18.98	-1.66%	2	427	08-31	SMCI280121P00047000
45 P	15.65	-6.62%	30	207	09-17	SMCI280121P00045000
43 P	14.43	-9.25%	1	1,916	09-17	SMCI280121P00043000
42 P	0	0%	0			SMCI280121P00042000
40 P	12.53	-8.27%	1,386	2,122	09-17	SMCI280121P00040000
38 P	11.35	-9.56%	2	1,256	09-17	SMCI280121P00038000
35 P	9.50	-9.52%	3	3,121	09-17	SMCI280121P00035000
33 P	8.55	-8.06%	13	603	09-17	SMCI280121P00033000
30 P	7.45	-3.25%	10	5,929	09-17	SMCI280121P00030000
28 P	6.17	-8.59%	30	1,515	09-17	SMCI280121P00028000
25 P	4.85	-8.49%	7	4,681	09-17	SMCI280121P00025000
23 P	4.46	-0.89%	5	3,058	09-16	SMCI280121P00023000
20 P	3.15	-5.97%	2	5,047	09-17	SMCI280121P00020000
18 P	2.54	-3.05%	1	160	09-17	SMCI280121P00018000
15 P	1.75	-2.78%	1	24,328	09-17	SMCI280121P00015000
13 P	1.36	+8.80%	1	277	09-15	SMCI280121P00013000
10 P	0.78	-7.14%	2	38,612	09-17	SMCI280121P00010000
8 P	0.74	-14.94%	1	4,656	08-12	SMCI280121P00008000
5 P	0.28	+12.00%	100	12,897	09-14	SMCI280121P00005000
4 P	0.18	-10.00%	2	107	09-15	SMCI280121P00004000
3 P	0.19	+35.71%	1,001	2,140	09-16	SMCI280121P00003000
2 P	0.08	+33.33%	1	10,435	09-10	SMCI280121P00002000
1 P	0.01	-50.00%	1	1,103	09-16	SMCI280121P00001000