Detailed SMCI options chain for 2026-12-18 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for SMCI.
This page focuses on a single options expiration date for SMCI – 2026-12-18 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for SMCI into 2026-12-18.
This SMCI 2026-12-18 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on SMCI expiring on 2026-12-18. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| SMCI 261218C00060000 | 60.00 | 0.78 | 0.69 | 0.82 | 8 | 12675 | 98.78% | |
| SMCI 261218C00120000 | 120.00 | 0.21 | 0.16 | 0.24 | 2 | 10943 | 115.82% | |
| SMCI 261218C00050000 | 50.00 | 1.23 | 1.07 | 1.26 | 307 | 8148 | 96.19% | |
| SMCI 261218C00100000 | 100.00 | 0.25 | 0.16 | 0.33 | 2 | 7311 | 108.98% | |
| SMCI 261218C00040000 | 40.00 | 1.98 | 1.92 | 2.08 | 78 | 5363 | 94.51% | |
| SMCI 261218C00068000 | 68.00 | 0.59 | 0.49 | 0.61 | 7 | 4207 | 100.39% | |
| SMCI 261218C00020000 | 20.00 | 7.53 | 7.35 | 7.6 | 102 | 4037 | 96.78% | YES |
| SMCI 261218C00005000 | 5.00 | 19.35 | 18.7 | 19.9 | 2 | 3076 | 180.86% | YES |
| SMCI 261218C00058000 | 58.00 | 0.95 | 0.72 | 0.81 | 8 | 3058 | 96.68% | |
| SMCI 261218C00080000 | 80.00 | 0.39 | 0.17 | 0.45 | 2 | 2989 | 99.90% | |
| SMCI 261218C00035000 | 35.00 | 2.75 | 2.49 | 2.88 | 41 | 2940 | 93.58% | |
| SMCI 261218C00056000 | 56.00 | 0.9 | 0.82 | 0.87 | 36 | 2877 | 96.48% | |
| SMCI 261218C00090000 | 90.00 | 0.33 | 0.25 | 0.34 | 1 | 2800 | 106.06% | |
| SMCI 261218C00055000 | 55.00 | 0.95 | 0.85 | 1.01 | 117 | 2797 | 97.51% | |
| SMCI 261218C00110000 | 110.00 | 0.21 | 0.12 | 0.32 | 4 | 2636 | 112.60% | |
| SMCI 261218C00030000 | 30.00 | 3.9 | 3.65 | 3.9 | 68 | 2610 | 94.38% | |
| SMCI 261218C00070000 | 70.00 | 0.55 | 0.37 | 0.57 | 1 | 2481 | 99.12% | |
| SMCI 261218C00074000 | 74.00 | 0.48 | 0.42 | 0.5 | 5 | 2367 | 102.34% | |
| SMCI 261218C00106000 | 106.00 | 0.54 | 0.12 | 0.35 | 8 | 2324 | 111.62% | |
| SMCI 261218C00065000 | 65.00 | 0.65 | 0.6 | 0.67 | 7 | 1851 | 100.44% | |
| SMCI 261218C00029000 | 29.00 | 4.2 | 3.95 | 4.15 | 3 | 1840 | 94.68% | |
| SMCI 261218C00072000 | 72.00 | 0.56 | 0.37 | 0.58 | 1 | 1720 | 101.17% | |
| SMCI 261218C00075000 | 75.00 | 0.54 | 0.34 | 0.48 | 24 | 1711 | 100.98% | |
| SMCI 261218C00036000 | 36.00 | 2.67 | 2.44 | 2.7 | 19 | 1657 | 94.51% | |
| SMCI 261218C00066000 | 66.00 | 0.77 | 0.55 | 0.65 | 13 | 1533 | 100.24% | |
| SMCI 261218C00042000 | 42.00 | 1.79 | 1.66 | 1.9 | 14 | 1510 | 94.73% | |
| SMCI 261218C00045000 | 45.00 | 1.44 | 1.38 | 1.5 | 207 | 1468 | 93.75% | |
| SMCI 261218C00092000 | 92.00 | 0.85 | 0.21 | 0.41 | 5 | 1360 | 108.30% | |
| SMCI 261218C00032000 | 32.00 | 3.29 | 3.2 | 3.45 | 140 | 1349 | 94.58% | |
| SMCI 261218C00038000 | 38.00 | 2.29 | 2.06 | 2.37 | 2 | 1331 | 93.58% | |
| SMCI 261218C00034000 | 34.00 | 2.87 | 2.79 | 3.1 | 67 | 1287 | 94.95% | |
| SMCI 261218C00025000 | 25.00 | 5.35 | 5.25 | 5.4 | 204 | 1241 | 95.53% | |
| SMCI 261218C00062000 | 62.00 | 0.7 | 0.64 | 0.69 | 1 | 1161 | 98.19% | |
| SMCI 261218C00031000 | 31.00 | 3.63 | 3.35 | 3.8 | 129 | 1106 | 95.02% | |
| SMCI 261218C00039000 | 39.00 | 2.17 | 2.01 | 2.32 | 106 | 1057 | 95.19% | |
| SMCI 261218C00054000 | 54.00 | 0.98 | 0.88 | 1.04 | 23 | 1021 | 96.92% | |
| SMCI 261218C00096000 | 96.00 | 0.3 | 0.21 | 0.38 | 70 | 989 | 109.86% | |
| SMCI 261218C00048000 | 48.00 | 1.3 | 1.18 | 1.28 | 20 | 911 | 94.43% | |
| SMCI 261218C00043000 | 43.00 | 1.62 | 1.56 | 1.89 | 5 | 897 | 95.75% | |
| SMCI 261218C00003000 | 3.00 | 30.41 | 19.4 | 22.95 | 10 | 859 | 224.61% | YES |
| SMCI 261218C00028000 | 28.00 | 4.6 | 4.2 | 4.5 | 34 | 838 | 95.09% | |
| SMCI 261218C00046000 | 46.00 | 1.45 | 1.31 | 1.48 | 11 | 825 | 94.63% | |
| SMCI 261218C00052000 | 52.00 | 1.12 | 0.88 | 1.18 | 6 | 770 | 95.90% | |
| SMCI 261218C00047000 | 47.00 | 1.41 | 1.22 | 1.47 | 26 | 716 | 95.31% | |
| SMCI 261218C00082000 | 82.00 | 0.67 | 0.27 | 0.49 | 10 | 702 | 105.08% | |
| SMCI 261218C00084000 | 84.00 | 0.35 | 0.27 | 0.44 | 2 | 648 | 105.27% | |
| SMCI 261218C00037000 | 37.00 | 2.52 | 2.29 | 2.5 | 5 | 637 | 94.19% | |
| SMCI 261218C00044000 | 44.00 | 1.58 | 1.47 | 1.62 | 26 | 637 | 94.07% | |
| SMCI 261218C00041000 | 41.00 | 2.78 | 1.76 | 2.01 | 2 | 600 | 94.58% | |
| SMCI 261218C00076000 | 76.00 | 0.43 | 0.32 | 0.54 | 9 | 595 | 102.73% | |
| SMCI 261218C00064000 | 64.00 | 0.65 | 0.6 | 0.7 | 9 | 582 | 99.90% | |
| SMCI 261218C00085000 | 85.00 | 0.36 | 0.27 | 0.45 | 2 | 565 | 106.25% | |
| SMCI 261218C00094000 | 94.00 | 1.45 | 0.19 | 0.4 | 2 | 487 | 108.69% | |
| SMCI 261218C00078000 | 78.00 | 0.45 | 0.31 | 0.44 | 1 | 484 | 101.76% | |
| SMCI 261218C00021000 | 21.00 | 7.05 | 6.85 | 7.3 | 4 | 470 | 98.14% | YES |
| SMCI 261218C00116000 | 116.00 | 0.51 | 0.09 | 0.39 | 1 | 468 | 116.99% | |
| SMCI 261218C00026000 | 26.00 | 5.15 | 4.85 | 5.15 | 30 | 456 | 95.75% | |
| SMCI 261218C00010000 | 10.00 | 14.7 | 14.2 | 15.3 | 15 | 444 | 128.81% | YES |
| SMCI 261218C00023000 | 23.00 | 6.35 | 5.65 | 6.35 | 5 | 444 | 94.21% | YES |
| SMCI 261218C00027000 | 27.00 | 4.65 | 4.55 | 4.75 | 109 | 419 | 95.19% | |
| SMCI 261218C00049000 | 49.00 | 1.21 | 1.07 | 1.26 | 1 | 400 | 94.56% | |
| SMCI 261218C00086000 | 86.00 | 0.6 | 0.24 | 0.45 | 1 | 398 | 106.15% | |
| SMCI 261218C00022000 | 22.00 | 7.05 | 6.3 | 6.75 | 4 | 398 | 96.14% | YES |
| SMCI 261218C00112000 | 112.00 | 0.2 | 0.1 | 0.32 | 2 | 369 | 112.79% | |
| SMCI 261218C00118000 | 118.00 | 0.22 | 0.1 | 0.3 | 36 | 341 | 114.84% | |
| SMCI 261218C00104000 | 104.00 | 1.11 | 0.03 | 0.44 | 6 | 325 | 110.55% | |
| SMCI 261218C00024000 | 24.00 | 5.9 | 5.6 | 5.9 | 21 | 325 | 96.61% | |
| SMCI 261218C01200000 | 1200.00 | 52 | 0 | 0 | 2 | 306 | 50.00% | |
| SMCI 261218C00108000 | 108.00 | 0.46 | 0.02 | 0.33 | 1 | 290 | 107.91% | |
| SMCI 261218C00102000 | 102.00 | 0.57 | 0.15 | 0.36 | 3 | 281 | 110.84% | |
| SMCI 261218C00033000 | 33.00 | 3.15 | 2.99 | 3.3 | 2 | 280 | 95.04% | |
| SMCI 261218C00700000 | 700.00 | 109 | 0 | 0 | 1 | 221 | 50.00% | |
| SMCI 261218C00088000 | 88.00 | 0.64 | 0.23 | 0.44 | 20 | 219 | 107.03% | |
| SMCI 261218C00500000 | 500.00 | 146 | 0 | 0 | 2 | 153 | 50.00% | |
| SMCI 261218C00114000 | 114.00 | 0.62 | 0.01 | 0.4 | 1 | 149 | 113.38% | |
| SMCI 261218C00015000 | 15.00 | 11.3 | 10.35 | 11 | 11 | 138 | 105.91% | YES |
| SMCI 261218C00098000 | 98.00 | 0.68 | 0.16 | 0.38 | 1 | 136 | 109.57% | |
| SMCI 261218C01000000 | 1000.00 | 65.21 | 0 | 0 | 2 | 115 | 50.00% | |
| SMCI 261218C00018000 | 18.00 | 8.85 | 8.4 | 8.9 | 1 | 104 | 99.68% | YES |
| SMCI 261218C00660000 | 660.00 | 123.5 | 0 | 0 | 1 | 85 | 50.00% | |
| SMCI 261218C00017000 | 17.00 | 9.54 | 8.55 | 9.95 | 51 | 82 | 100.54% | YES |
| SMCI 261218C00012000 | 12.00 | 13 | 12.55 | 13.6 | 15 | 81 | 118.75% | YES |
| SMCI 261218C00860000 | 860.00 | 73.94 | 0 | 0 | 1 | 78 | 50.00% | |
| SMCI 261218C00760000 | 760.00 | 106.52 | 0 | 0 | 1 | 69 | 50.00% | |
| SMCI 261218C00019000 | 19.00 | 8.35 | 7.9 | 8.3 | 1 | 61 | 99.27% | YES |
| SMCI 261218C00460000 | 460.00 | 170.6 | 0 | 0 | 1 | 60 | 50.00% | |
| SMCI 261218C00800000 | 800.00 | 89.65 | 0 | 0 | 1 | 60 | 50.00% | |
| SMCI 261218C00013000 | 13.00 | 12.35 | 11.75 | 12.7 | 1 | 59 | 113.09% | YES |
| SMCI 261218C00580000 | 580.00 | 108 | 0 | 0 | 4 | 57 | 50.00% | |
| SMCI 261218C01060000 | 1060.00 | 53.22 | 0 | 0 | 2 | 57 | 50.00% | |
| SMCI 261218C00620000 | 620.00 | 123.3 | 0 | 0 | 35 | 55 | 50.00% | |
| SMCI 261218C00400000 | 400.00 | 191.2 | 0 | 0 | 1 | 52 | 50.00% | |
| SMCI 261218C00250000 | 250.00 | 249.3 | 0 | 0 | 2 | 52 | 50.00% | |
| SMCI 261218C00350000 | 350.00 | 200.25 | 0 | 0 | 3 | 48 | 50.00% | |
| SMCI 261218C00001000 | 1.00 | 28.84 | 24.15 | 28 | 12 | 47 | 0.00% | YES |
| SMCI 261218C00470000 | 470.00 | 160 | 0 | 0 | 1 | 42 | 50.00% | |
| SMCI 261218C00016000 | 16.00 | 10.14 | 9.65 | 10.4 | 4 | 42 | 105.03% | YES |
| SMCI 261218C00380000 | 380.00 | 216.01 | 0 | 0 | 1 | 39 | 50.00% | |
| SMCI 261218C00780000 | 780.00 | 101 | 0 | 0 | 1 | 37 | 50.00% | |
| SMCI 261218C00300000 | 300.00 | 219.48 | 0 | 0 | 10 | 35 | 50.00% | |
| SMCI 261218C00720000 | 720.00 | 120 | 0 | 0 | 2 | 35 | 50.00% | |
| SMCI 261218C00560000 | 560.00 | 123 | 0 | 0 | 1 | 33 | 50.00% | |
| SMCI 261218C00640000 | 640.00 | 113.45 | 0 | 0 | 1 | 32 | 50.00% | |
| SMCI 261218C01100000 | 1100.00 | 49.51 | 0 | 0 | 3 | 32 | 50.00% | |
| SMCI 261218C00540000 | 540.00 | 117.3 | 0 | 0 | 2 | 29 | 50.00% | |
| SMCI 261218C00014000 | 14.00 | 21.25 | 10.65 | 11.7 | 2 | 28 | 101.22% | YES |
| SMCI 261218C00520000 | 520.00 | 125 | 0 | 0 | 2 | 27 | 50.00% | |
| SMCI 261218C01080000 | 1080.00 | 67 | 0 | 0 | 16 | 26 | 50.00% | |
| SMCI 261218C00960000 | 960.00 | 75 | 0 | 0 | 1 | 25 | 50.00% | |
| SMCI 261218C00440000 | 440.00 | 164.45 | 0 | 0 | 1 | 24 | 50.00% | |
| SMCI 261218C00320000 | 320.00 | 232.9 | 0 | 0 | 2 | 22 | 50.00% | |
| SMCI 261218C00480000 | 480.00 | 157.75 | 0 | 0 | 1 | 21 | 50.00% | |
| SMCI 261218C00880000 | 880.00 | 73.83 | 0 | 0 | 1 | 20 | 50.00% | |
| SMCI 261218C00740000 | 740.00 | 86 | 0 | 0 | 1 | 19 | 50.00% | |
| SMCI 261218C00420000 | 420.00 | 183.34 | 0 | 0 | 1 | 19 | 50.00% | |
| SMCI 261218C00980000 | 980.00 | 64.4 | 0 | 0 | 1 | 18 | 50.00% | |
| SMCI 261218C00840000 | 840.00 | 73.9 | 0 | 0 | 6 | 16 | 50.00% | |
| SMCI 261218C00920000 | 920.00 | 59.1 | 0 | 0 | 5 | 15 | 50.00% | |
| SMCI 261218C00430000 | 430.00 | 186 | 0 | 0 | 1 | 15 | 50.00% | |
| SMCI 261218C00390000 | 390.00 | 186.6 | 0 | 0 | 3 | 13 | 50.00% | |
| SMCI 261218C01020000 | 1020.00 | 57.2 | 0 | 0 | 4 | 12 | 50.00% | |
| SMCI 261218C00680000 | 680.00 | 104.48 | 0 | 0 | 4 | 12 | 50.00% | |
| SMCI 261218C01040000 | 1040.00 | 69.38 | 0 | 0 | 4 | 11 | 50.00% | |
| SMCI 261218C00360000 | 360.00 | 194.3 | 0 | 0 | 2 | 10 | 50.00% | |
| SMCI 261218C01160000 | 1160.00 | 46.99 | 0 | 0 | 1 | 10 | 50.00% | |
| SMCI 261218C00200000 | 200.00 | 271.47 | 0 | 0 | 2 | 10 | 50.00% | |
| SMCI 261218C00260000 | 260.00 | 223 | 0 | 0 | 1 | 9 | 50.00% | |
| SMCI 261218C00008000 | 8.00 | 26.78 | 14.85 | 17.75 | 2 | 9 | 128.52% | YES |
| SMCI 261218C00270000 | 270.00 | 233.3 | 0 | 0 | 2 | 8 | 50.00% | |
| SMCI 261218C00330000 | 330.00 | 231.46 | 0 | 0 | 1 | 7 | 50.00% | |
| SMCI 261218C00370000 | 370.00 | 184 | 188.7 | 197.5 | 1 | 6 | 0.00% | |
| SMCI 261218C01180000 | 1180.00 | 44.67 | 0 | 0 | 1 | 5 | 50.00% | |
| SMCI 261218C00210000 | 210.00 | 280.3 | 0 | 0 | 0 | 5 | 50.00% | |
| SMCI 261218C00490000 | 490.00 | 144.8 | 0 | 0 | 1 | 5 | 50.00% | |
| SMCI 261218C00280000 | 280.00 | 246.45 | 226.7 | 238.1 | 4 | 4 | 0.00% | |
| SMCI 261218C00940000 | 940.00 | 64.32 | 0 | 0 | 1 | 4 | 50.00% | |
| SMCI 261218C00240000 | 240.00 | 251.8 | 0 | 0 | 0 | 3 | 50.00% | |
| SMCI 261218C00009000 | 9.00 | 20.2 | 33.85 | 37.35 | 16 | 3 | 0.00% | YES |
| SMCI 261218C00340000 | 340.00 | 204.8 | 0 | 0 | 1 | 2 | 50.00% | |
| SMCI 261218C00310000 | 310.00 | 222 | 0 | 0 | 1 | 2 | 50.00% | |
| SMCI 261218C01140000 | 1140.00 | 65.25 | 0 | 0 | 1 | 1 | 50.00% | |
| SMCI 261218C00006000 | 6.00 | 29.25 | 19.5 | 23.2 | 1 | 1 | 374.80% | YES |
| SMCI 261218C00011000 | 11.00 | 14.1 | 19.8 | 22.3 | 0 | 1 | 420.61% | YES |
| SMCI 261218C00220000 | 220.00 | 305.4 | 0 | 0 | 1 | 1 | 50.00% | |
| SMCI 261218C01120000 | 1120.00 | 50.36 | 0 | 0 | 2 | 1 | 50.00% | |
| SMCI 261218C00007000 | 7.00 | 15.4 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SMCI 261218C00600000 | 600.00 | 124.59 | 0 | 0 | 25 | 0 | 50.00% | |
| SMCI 261218C00410000 | 410.00 | 177.49 | 0 | 0 | 1 | 0 | 50.00% | |
| SMCI 261218C00900000 | 900.00 | 76.2 | 0 | 0 | 1 | 0 | 50.00% | |
| SMCI 261218C00820000 | 820.00 | 81.1 | 0 | 0 | 20 | 0 | 50.00% | |
| SMCI 261218C00004000 | 4.00 | 32.15 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SMCI 261218C00450000 | 450.00 | 160 | 0 | 0 | 5 | 0 | 50.00% |
The table below lists all put options on SMCI expiring on 2026-12-18. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| SMCI 261218P00030000 | 30.00 | 9.23 | 9.35 | 9.5 | 21 | 8803 | 85.84% | YES |
| SMCI 261218P00035000 | 35.00 | 13.1 | 13.05 | 13.6 | 5 | 5660 | 84.28% | YES |
| SMCI 261218P00020000 | 20.00 | 3.19 | 3.25 | 3.35 | 62 | 5270 | 90.09% | |
| SMCI 261218P00015000 | 15.00 | 1.37 | 1.33 | 1.45 | 85 | 4821 | 93.12% | |
| SMCI 261218P00040000 | 40.00 | 17.29 | 17.1 | 18.1 | 5 | 4153 | 83.20% | YES |
| SMCI 261218P00004000 | 4.00 | 0.11 | 0 | 0.11 | 1 | 4002 | 134.38% | |
| SMCI 261218P00029000 | 29.00 | 8.02 | 8.65 | 8.8 | 1 | 3958 | 86.60% | YES |
| SMCI 261218P00024000 | 24.00 | 5.19 | 5.35 | 5.75 | 693 | 3713 | 90.31% | YES |
| SMCI 261218P00050000 | 50.00 | 24.08 | 26.4 | 26.95 | 32 | 3585 | 77.44% | YES |
| SMCI 261218P00026000 | 26.00 | 6.44 | 6.5 | 6.7 | 41 | 3279 | 86.35% | YES |
| SMCI 261218P00027000 | 27.00 | 7.01 | 7.2 | 7.4 | 4 | 3250 | 86.67% | YES |
| SMCI 261218P00018000 | 18.00 | 2.34 | 2.39 | 2.64 | 81 | 2983 | 93.02% | |
| SMCI 261218P00025000 | 25.00 | 5.8 | 5.95 | 6.25 | 81 | 2891 | 88.94% | YES |
| SMCI 261218P00028000 | 28.00 | 7.8 | 7.9 | 8.1 | 4 | 2623 | 86.62% | YES |
| SMCI 261218P00044000 | 44.00 | 20.7 | 20.7 | 21.7 | 30 | 2455 | 82.52% | YES |
| SMCI 261218P00033000 | 33.00 | 11.35 | 11.65 | 12.1 | 40 | 1825 | 87.62% | YES |
| SMCI 261218P00041000 | 41.00 | 17.96 | 18 | 19 | 12 | 1820 | 83.30% | YES |
| SMCI 261218P00049000 | 49.00 | 21.45 | 25.45 | 26.55 | 2 | 1784 | 85.99% | YES |
| SMCI 261218P00010000 | 10.00 | 0.4 | 0.32 | 0.48 | 100 | 1681 | 100.59% | |
| SMCI 261218P00060000 | 60.00 | 35.9 | 35.65 | 36.6 | 2 | 1602 | 87.35% | YES |
| SMCI 261218P00062000 | 62.00 | 35.2 | 37.6 | 40.05 | 2 | 1544 | 97.95% | YES |
| SMCI 261218P00034000 | 34.00 | 12.3 | 12.45 | 12.9 | 5 | 1521 | 87.40% | YES |
| SMCI 261218P00031000 | 31.00 | 9.57 | 10.1 | 10.3 | 1 | 1503 | 86.01% | YES |
| SMCI 261218P00022000 | 22.00 | 4.1 | 4.2 | 4.35 | 43 | 1487 | 88.62% | |
| SMCI 261218P00036000 | 36.00 | 13.48 | 13.75 | 14.6 | 5 | 1246 | 84.40% | YES |
| SMCI 261218P00021000 | 21.00 | 3.6 | 3.7 | 3.85 | 62 | 1231 | 89.40% | |
| SMCI 261218P00023000 | 23.00 | 4.65 | 4.8 | 4.9 | 216 | 1211 | 88.67% | |
| SMCI 261218P00019000 | 19.00 | 2.8 | 2.8 | 2.98 | 88 | 1193 | 91.46% | |
| SMCI 261218P00042000 | 42.00 | 16.65 | 18.9 | 19.9 | 10 | 1173 | 83.25% | YES |
| SMCI 261218P00052000 | 52.00 | 27.75 | 28 | 28.9 | 1 | 1087 | 71.00% | YES |
| SMCI 261218P00074000 | 74.00 | 28.65 | 38.65 | 40.3 | 1 | 1053 | 0.00% | YES |
| SMCI 261218P00007000 | 7.00 | 0.15 | 0.1 | 0.24 | 1 | 1044 | 113.09% | |
| SMCI 261218P00038000 | 38.00 | 12.8 | 15.4 | 16 | 10 | 991 | 80.52% | YES |
| SMCI 261218P00032000 | 32.00 | 10.85 | 10.85 | 11.3 | 5 | 980 | 87.57% | YES |
| SMCI 261218P00048000 | 48.00 | 19.95 | 24.4 | 25.45 | 8 | 977 | 82.28% | YES |
| SMCI 261218P00055000 | 55.00 | 28.91 | 30.85 | 31.75 | 1 | 962 | 65.43% | YES |
| SMCI 261218P00005000 | 5.00 | 0.05 | 0.03 | 0.14 | 1 | 905 | 125.78% | |
| SMCI 261218P00039000 | 39.00 | 16.45 | 16.25 | 17.15 | 20 | 894 | 82.96% | YES |
| SMCI 261218P00037000 | 37.00 | 14 | 14.55 | 15.45 | 10 | 882 | 83.84% | YES |
| SMCI 261218P00043000 | 43.00 | 16.89 | 19.8 | 20.45 | 10 | 864 | 78.76% | YES |
| SMCI 261218P00058000 | 58.00 | 33.45 | 33.75 | 35.25 | 1 | 754 | 80.66% | YES |
| SMCI 261218P00047000 | 47.00 | 20.73 | 23.45 | 24.5 | 1 | 647 | 82.03% | YES |
| SMCI 261218P00046000 | 46.00 | 20.39 | 22.55 | 23.55 | 20 | 593 | 82.37% | YES |
| SMCI 261218P00008000 | 8.00 | 0.24 | 0.11 | 0.49 | 10 | 580 | 114.84% | |
| SMCI 261218P00054000 | 54.00 | 24.05 | 29.9 | 30.8 | 10 | 571 | 67.87% | YES |
| SMCI 261218P00013000 | 13.00 | 0.88 | 0.83 | 0.93 | 79 | 545 | 94.87% | |
| SMCI 261218P00045000 | 45.00 | 21.67 | 21.6 | 22.65 | 30 | 525 | 82.52% | YES |
| SMCI 261218P00072000 | 72.00 | 41.78 | 44.55 | 46.15 | 10 | 403 | 0.00% | YES |
| SMCI 261218P00066000 | 66.00 | 36.8 | 34.05 | 35.65 | 20 | 375 | 0.00% | YES |
| SMCI 261218P00056000 | 56.00 | 21.43 | 29.4 | 30.6 | 2 | 370 | 0.00% | YES |
| SMCI 261218P00012000 | 12.00 | 0.73 | 0.49 | 0.77 | 34 | 322 | 93.75% | |
| SMCI 261218P00011000 | 11.00 | 0.49 | 0.52 | 0.63 | 98 | 317 | 100.68% | |
| SMCI 261218P00800000 | 800.00 | 409.77 | 0 | 0 | 1 | 275 | 0.00% | YES |
| SMCI 261218P00064000 | 64.00 | 34 | 34.65 | 36.25 | 5 | 244 | 0.00% | YES |
| SMCI 261218P00017000 | 17.00 | 1.98 | 2 | 2.22 | 51 | 225 | 93.26% | |
| SMCI 261218P00300000 | 300.00 | 78.49 | 0 | 0 | 1 | 213 | 0.00% | YES |
| SMCI 261218P00016000 | 16.00 | 1.7 | 1.67 | 1.74 | 50 | 201 | 92.53% | |
| SMCI 261218P00350000 | 350.00 | 104.5 | 0 | 0 | 2 | 192 | 0.00% | YES |
| SMCI 261218P00065000 | 65.00 | 40.3 | 40.55 | 42.3 | 30 | 161 | 84.18% | YES |
| SMCI 261218P00620000 | 620.00 | 256.2 | 0 | 0 | 110 | 161 | 0.00% | YES |
| SMCI 261218P00400000 | 400.00 | 133.5 | 0 | 0 | 11 | 150 | 0.00% | YES |
| SMCI 261218P00600000 | 600.00 | 266.45 | 0 | 0 | 35 | 122 | 0.00% | YES |
| SMCI 261218P00006000 | 6.00 | 0.1 | 0.01 | 0.15 | 96 | 114 | 110.55% | |
| SMCI 261218P00480000 | 480.00 | 190.88 | 0 | 0 | 11 | 112 | 0.00% | YES |
| SMCI 261218P00740000 | 740.00 | 396.58 | 0 | 0 | 2 | 107 | 0.00% | YES |
| SMCI 261218P00390000 | 390.00 | 127.6 | 0 | 0 | 2 | 105 | 0.00% | YES |
| SMCI 261218P00014000 | 14.00 | 1.08 | 1.07 | 1.2 | 78 | 101 | 94.53% | |
| SMCI 261218P00320000 | 320.00 | 72.9 | 0 | 0 | 7 | 96 | 0.00% | YES |
| SMCI 261218P00540000 | 540.00 | 239.39 | 0 | 0 | 5 | 88 | 0.00% | YES |
| SMCI 261218P00360000 | 360.00 | 111.1 | 0 | 0 | 32 | 85 | 0.00% | YES |
| SMCI 261218P00520000 | 520.00 | 221.81 | 0 | 0 | 2 | 79 | 0.00% | YES |
| SMCI 261218P00310000 | 310.00 | 89.5 | 0 | 0 | 3 | 74 | 0.00% | YES |
| SMCI 261218P00420000 | 420.00 | 151.75 | 0 | 0 | 3 | 67 | 0.00% | YES |
| SMCI 261218P00330000 | 330.00 | 104 | 0 | 0 | 1 | 66 | 0.00% | YES |
| SMCI 261218P00108000 | 108.00 | 63.4 | 69.95 | 73.25 | 1 | 65 | 0.00% | YES |
| SMCI 261218P00070000 | 70.00 | 40.1 | 43 | 43.8 | 9 | 64 | 0.00% | YES |
| SMCI 261218P00450000 | 450.00 | 164.95 | 0 | 0 | 3 | 60 | 0.00% | YES |
| SMCI 261218P00280000 | 280.00 | 69.71 | 0 | 0 | 2 | 54 | 0.00% | YES |
| SMCI 261218P00580000 | 580.00 | 260.9 | 0 | 0 | 1 | 51 | 0.00% | YES |
| SMCI 261218P00250000 | 250.00 | 55.5 | 0 | 0 | 3 | 47 | 0.00% | YES |
| SMCI 261218P00460000 | 460.00 | 171 | 0 | 0 | 1 | 46 | 0.00% | YES |
| SMCI 261218P00720000 | 720.00 | 375.65 | 0 | 0 | 2 | 46 | 0.00% | YES |
| SMCI 261218P00490000 | 490.00 | 184.55 | 0 | 0 | 10 | 42 | 0.00% | YES |
| SMCI 261218P00078000 | 78.00 | 49.2 | 45.95 | 49 | 1 | 41 | 0.00% | YES |
| SMCI 261218P00660000 | 660.00 | 322.88 | 0 | 0 | 10 | 41 | 0.00% | YES |
| SMCI 261218P00700000 | 700.00 | 331.55 | 0 | 0 | 1 | 35 | 0.00% | YES |
| SMCI 261218P00440000 | 440.00 | 168.6 | 0 | 0 | 11 | 32 | 0.00% | YES |
| SMCI 261218P00080000 | 80.00 | 46 | 51.85 | 54.3 | 10 | 30 | 0.00% | YES |
| SMCI 261218P00290000 | 290.00 | 77.3 | 0 | 0 | 11 | 30 | 0.00% | YES |
| SMCI 261218P00430000 | 430.00 | 153.2 | 0 | 0 | 1 | 29 | 0.00% | YES |
| SMCI 261218P00340000 | 340.00 | 106.65 | 0 | 0 | 2 | 28 | 0.00% | YES |
| SMCI 261218P00640000 | 640.00 | 304.1 | 0 | 0 | 2 | 27 | 0.00% | YES |
| SMCI 261218P00680000 | 680.00 | 343.06 | 0 | 0 | 5 | 25 | 0.00% | YES |
| SMCI 261218P00009000 | 9.00 | 0.31 | 0.03 | 0.58 | 1 | 22 | 104.00% | |
| SMCI 261218P00880000 | 880.00 | 483 | 486 | 498.4 | 13 | 20 | 0.00% | YES |
| SMCI 261218P00102000 | 102.00 | 56.84 | 57.05 | 57.45 | 20 | 18 | 0.00% | YES |
| SMCI 261218P00900000 | 900.00 | 480 | 0 | 0 | 1 | 16 | 0.00% | YES |
| SMCI 261218P00370000 | 370.00 | 116.75 | 0 | 0 | 32 | 15 | 0.00% | YES |
| SMCI 261218P00820000 | 820.00 | 328.65 | 408.2 | 422.7 | 1 | 14 | 0.00% | YES |
| SMCI 261218P00240000 | 240.00 | 52.52 | 0 | 0 | 3 | 14 | 0.00% | YES |
| SMCI 261218P00082000 | 82.00 | 54.5 | 49.2 | 53 | 13 | 13 | 0.00% | YES |
| SMCI 261218P00092000 | 92.00 | 41.7 | 54.9 | 57 | 1 | 11 | 0.00% | YES |
| SMCI 261218P00085000 | 85.00 | 54 | 57.05 | 59 | 1 | 11 | 0.00% | YES |
| SMCI 261218P00760000 | 760.00 | 385 | 0 | 0 | 7 | 11 | 0.00% | YES |
| SMCI 261218P00780000 | 780.00 | 402.2 | 0 | 0 | 1 | 11 | 0.00% | YES |
| SMCI 261218P00860000 | 860.00 | 454.37 | 471.4 | 488 | 1 | 11 | 0.00% | YES |
| SMCI 261218P00094000 | 94.00 | 49.6 | 57.35 | 59.15 | 0 | 10 | 0.00% | YES |
| SMCI 261218P00106000 | 106.00 | 60.93 | 60.9 | 61.25 | 10 | 10 | 0.00% | YES |
| SMCI 261218P00104000 | 104.00 | 73.28 | 70.95 | 73.9 | 40 | 10 | 0.00% | YES |
| SMCI 261218P00098000 | 98.00 | 52.9 | 60.05 | 62.95 | 0 | 10 | 0.00% | YES |
| SMCI 261218P00210000 | 210.00 | 40.93 | 0 | 0 | 4 | 10 | 0.00% | YES |
| SMCI 261218P00840000 | 840.00 | 477.73 | 0 | 0 | 1 | 9 | 0.00% | YES |
| SMCI 261218P00470000 | 470.00 | 170.5 | 0 | 0 | 10 | 9 | 0.00% | YES |
| SMCI 261218P00230000 | 230.00 | 48.1 | 0 | 0 | 1 | 6 | 0.00% | YES |
| SMCI 261218P01000000 | 1000.00 | 582 | 0 | 0 | 1 | 6 | 0.00% | YES |
| SMCI 261218P00001000 | 1.00 | 0.02 | 0 | 0.12 | 93 | 3 | 253.13% | |
| SMCI 261218P00002000 | 2.00 | 0.02 | 0 | 0.22 | 1 | 3 | 212.50% | |
| SMCI 261218P00960000 | 960.00 | 553.49 | 556 | 576 | 1 | 2 | 0.00% | YES |
| SMCI 261218P00096000 | 96.00 | 66.95 | 63.45 | 67.2 | 6 | 2 | 0.00% | YES |
| SMCI 261218P01100000 | 1100.00 | 658.2 | 684 | 704 | 0 | 1 | 0.00% | YES |
| SMCI 261218P01200000 | 1200.00 | 760 | 778 | 798 | 1 | 1 | 0.00% | YES |
| SMCI 261218P00075000 | 75.00 | 44.29 | 50.2 | 51.45 | 1 | 1 | 94.43% | YES |
| SMCI 261218P00118000 | 118.00 | 84.7 | 84.95 | 87.9 | 1 | 0 | 0.00% | YES |
| SMCI 261218P00220000 | 220.00 | 47.34 | 0 | 0 | 4 | 0 | 0.00% | YES |
| SMCI 261218P00112000 | 112.00 | 80.3 | 78.95 | 81.9 | 1 | 0 | 0.00% | YES |
| SMCI 261218P00120000 | 120.00 | 74.3 | 0 | 0 | 30 | 0 | 0.00% | YES |
| SMCI 261218P00560000 | 560.00 | 242 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SMCI 261218P00068000 | 68.00 | 26.1 | 0 | 0 | 15 | 0 | 0.00% | YES |
| SMCI 261218P00003000 | 3.00 | 0.05 | 0 | 0 | 5 | 0 | 50.00% | |
| SMCI 261218P00076000 | 76.00 | 45.67 | 0 | 0 | 30 | 0 | 0.00% | YES |
| SMCI 261218P00260000 | 260.00 | 60.7 | 0 | 0 | 11 | 0 | 0.00% | YES |
| SMCI 261218P00084000 | 84.00 | 54.1 | 54.25 | 57.2 | 10 | 0 | 0.00% | YES |
| SMCI 261218P00270000 | 270.00 | 69.1 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SMCI 261218P00086000 | 86.00 | 63.55 | 55.55 | 59.4 | 90 | 0 | 0.00% | YES |
| SMCI 261218P00200000 | 200.00 | 37.76 | 0 | 0 | 26 | 0 | 0.00% | YES |
| SMCI 261218P00088000 | 88.00 | 54.8 | 62.2 | 65.6 | 30 | 0 | 144.63% | YES |
| SMCI 261218P00090000 | 90.00 | 65.15 | 0 | 0 | 11 | 0 | 0.00% | YES |
| SMCI 261218P01060000 | 1060.00 | 477.5 | 628 | 648 | 2 | 0 | 0.00% | YES |
| SMCI 261218P00100000 | 100.00 | 52.6 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SMCI 261218P00380000 | 380.00 | 121.7 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SMCI 261218P00116000 | 116.00 | 84.02 | 82.7 | 85.95 | 4 | 0 | 0.00% | YES |
| SMCI 261218P00410000 | 410.00 | 138.66 | 0 | 0 | 23 | 0 | 0.00% | YES |
| SMCI 261218P00110000 | 110.00 | 79.28 | 77.45 | 80.6 | 108 | 0 | 0.00% | YES |
| SMCI 261218P00114000 | 114.00 | 81.98 | 80.95 | 83.9 | 2 | 0 | 0.00% | YES |
| SMCI 261218P00500000 | 500.00 | 211.71 | 0 | 0 | 67 | 0 | 0.00% | YES |
| SMCI 261218P01080000 | 1080.00 | 612.9 | 690 | 710 | 1 | 0 | 0.00% | YES |
This page displays the full SMCI options chain for contracts expiring on 2026-12-18. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-12-18. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in SMCI.
The ITM column highlights whether a contract is currently in-the-money for SMCI: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for SMCI between now and 2026-12-18. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-12-18 options chain gives a granular view for one maturity only. For a complete picture of positioning in SMCI, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The SMCI options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-12-18 approaches.
