Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

SMCI
Super Micro Computer, Inc. Common Stock
stock NASDAQ

At Close
Jan 20, 2026 3:59:59 PM EST
31.40USD-3.799%(-1.24)39,658,415
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jan 20, 2026 9:28:30 AM EST
31.20USD-4.412%(-1.44)494,403
After-hours
Jan 20, 2026 4:58:30 PM EST
31.37USD-0.087%(-0.03)91,996
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Jan 23, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
65,84837,2661,55234,727


SMCI Jan 23, 2026 Exp. - Volume by Strike
Puts
Calls

SMCI Jan 23, 2026 Exp. - Open Interest by Strike

Puts
Calls

SMCI Jan 23, 2026 Exp. - Max Pain @ $29.00

Puts
Calls


SMCI Jan 23, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C0.060%101001-02SMCI260123C00065000
60.00 C0.01-50.00%63514401-16SMCI260123C00060000
55.00 C0.01-50.00%6111701-15SMCI260123C00055000
50.00 C0.01-50.00%12447201-16SMCI260123C00050000
45.00 C0.02+100.00%6485501-16SMCI260123C00045000
44.00 C0.07-22.22%117001-16SMCI260123C00044000
43.00 C0.06-76.00%16301-15SMCI260123C00043000
42.00 C0.07+250.00%2316201-16SMCI260123C00042000
41.00 C0.050.00%1,9808801-16SMCI260123C00041000
40.00 C0.09+200.00%2,0691,34701-16SMCI260123C00040000
39.00 C0.12+200.00%11725101-16SMCI260123C00039000
38.50 C0.13+160.00%84201-16SMCI260123C00038500
38.00 C0.15+275.00%1,32540901-16SMCI260123C00038000
37.50 C0.19+280.00%1991001-16SMCI260123C00037500
37.00 C0.23+475.00%80073701-16SMCI260123C00037000
36.50 C0.28+300.00%3421901-16SMCI260123C00036500
36.00 C0.32+540.00%3,1061,25501-16SMCI260123C00036000
35.50 C0.40+566.67%68416401-16SMCI260123C00035500
35.00 C0.50+614.29%7,3024,27001-16SMCI260123C00035000
34.50 C0.60+500.00%19,38219101-16SMCI260123C00034500
34.00 C0.74+572.73%3,4843,84801-16SMCI260123C00034000
33.50 C0.87+443.75%3,08458801-16SMCI260123C00033500
33.00 C1.08+620.00%24,3962,29401-16SMCI260123C00033000
32.50 C1.32+560.00%23,7351,70301-16SMCI260123C00032500
32.00 C1.55+520.00%7,46017,38901-16SMCI260123C00032000
31.50 C1.86+463.64%12,67080801-16SMCI260123C00031500
31.00 C2.15+437.50%6,85618,60001-16SMCI260123C00031000
30.50 C2.60+348.28%3,2343,59401-16SMCI260123C00030500
30.00 C2.98+302.70%3,54119,76901-16SMCI260123C00030000
29.50 C3.25+228.28%76696601-16SMCI260123C00029500
29.00 C3.85+229.06%3,76117,44901-16SMCI260123C00029000
28.50 C4.50+200.00%2881,28401-16SMCI260123C00028500
28.00 C4.96+171.04%1861,73701-16SMCI260123C00028000
27.50 C5.45+147.73%1920701-16SMCI260123C00027500
27.00 C5.40+103.77%381,05201-16SMCI260123C00027000
26.50 C5.90+80.98%6520801-16SMCI260123C00026500
26.00 C7.00+100.00%5623601-16SMCI260123C00026000
25.50 C6.30+70.27%6901-16SMCI260123C00025500
25.00 C8.00+57.79%7817001-16SMCI260123C00025000
24.50 C00%0SMCI260123C00024500
24.00 C4.80+18.52%24601-15SMCI260123C00024000
23.50 C5.00-25.93%36036301-13SMCI260123C00023500
23.00 C5.93+5.89%14001-15SMCI260123C00023000
22.00 C7.97+22.99%1282701-15SMCI260123C00022000
21.00 C7.47-0.66%2904501-14SMCI260123C00021000
20.00 C10.34+0.29%204601-12SMCI260123C00020000
19.00 C00%0SMCI260123C00019000
18.00 C00%0SMCI260123C00018000
Puts
StrikePriceChangeVolOILastContract Name
65.00 P36.270%2001-13SMCI260123P00065000
60.00 P00%0SMCI260123P00060000
55.00 P23.800%131312-16SMCI260123P00055000
50.00 P21.39+6.47%121001-13SMCI260123P00050000
45.00 P14.11-5.05%2924001-05SMCI260123P00045000
44.00 P12.80-16.23%5501-16SMCI260123P00044000
43.00 P12.65+3.86%6801-02SMCI260123P00043000
42.00 P13.62+23.48%3101-14SMCI260123P00042000
41.00 P10.22-2.94%292301-05SMCI260123P00041000
40.00 P7.20-37.23%23501-16SMCI260123P00040000
39.00 P10.80+7.25%12801-14SMCI260123P00039000
38.50 P00%0SMCI260123P00038500
38.00 P5.28-38.82%6326701-16SMCI260123P00038000
37.50 P00%0SMCI260123P00037500
37.00 P7.99-9.20%32201-15SMCI260123P00037000
36.50 P8.400%1121201-14SMCI260123P00036500
36.00 P4.55-33.19%25701-16SMCI260123P00036000
35.50 P4.05-43.59%74601-16SMCI260123P00035500
35.00 P2.85-47.42%21524201-16SMCI260123P00035000
34.50 P2.45-51.96%1891601-16SMCI260123P00034500
34.00 P2.05-55.91%5710201-16SMCI260123P00034000
33.50 P1.64-70.29%1622201-16SMCI260123P00033500
33.00 P1.40-58.21%1,73516601-16SMCI260123P00033000
32.50 P1.14-61.36%1,1785001-16SMCI260123P00032500
32.00 P0.89-69.83%4,86435901-16SMCI260123P00032000
31.50 P0.70-68.04%4,6038801-16SMCI260123P00031500
31.00 P0.55-74.42%2,5001,06801-16SMCI260123P00031000
30.50 P0.40-76.33%3,83226201-16SMCI260123P00030500
30.00 P0.30-77.94%16,1511,36801-16SMCI260123P00030000
29.50 P0.23-79.09%2,75099601-16SMCI260123P00029500
29.00 P0.17-77.33%1,9362,69401-16SMCI260123P00029000
28.50 P0.13-76.36%57768901-16SMCI260123P00028500
28.00 P0.10-75.00%2,4362,38201-16SMCI260123P00028000
27.50 P0.10-64.29%5101,56501-16SMCI260123P00027500
27.00 P0.08-60.00%1,3572,13101-16SMCI260123P00027000
26.50 P0.06-60.00%46971801-16SMCI260123P00026500
26.00 P0.06-40.00%2,1652,53801-16SMCI260123P00026000
25.50 P0.05-50.00%7211,32201-16SMCI260123P00025500
25.00 P0.04-42.86%1,1543,26401-16SMCI260123P00025000
24.50 P0.040.00%48217501-16SMCI260123P00024500
24.00 P0.03-40.00%86346101-16SMCI260123P00024000
23.50 P0.07+40.00%591101-16SMCI260123P00023500
23.00 P0.02-50.00%8187801-16SMCI260123P00023000
22.00 P0.02-33.33%11549401-16SMCI260123P00022000
21.00 P0.02-33.33%64415701-16SMCI260123P00021000
20.00 P0.02+100.00%6,02111,55401-16SMCI260123P00020000
19.00 P0.010%28001-16SMCI260123P00019000
18.00 P0.090%24001-16SMCI260123P00018000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC