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

SMCI
Super Micro Computer, Inc. Common Stock
stock NASDAQ

At Close
May 1, 2026 4:00:00 PM EDT
27.09USD-1.131%(-0.31)25,043,923
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 1, 2026 9:28:30 AM EDT
27.65USD+0.911%(+0.25)131,193
After-hours
May 1, 2026 4:57:30 PM EDT
27.15USD+0.221%(+0.06)141,928
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 1, 2026May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for May 1, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
26,907140,4477,50458,700


SMCI May 1, 2026 Exp. - Volume by Strike
Puts
Calls

SMCI May 1, 2026 Exp. - Open Interest by Strike

Puts
Calls

SMCI May 1, 2026 Exp. - Max Pain @ $26.00

Puts
Calls


SMCI May 1, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
60.00 C0.010.00%225304-24SMCI260501C00060000
55.00 C0.010.00%11804-24SMCI260501C00055000
50.00 C0.010.00%111604-28SMCI260501C00050000
45.00 C0.010.00%833404-27SMCI260501C00045000
42.00 C0.01-75.00%38004-27SMCI260501C00042000
41.00 C0.01-66.67%221104-27SMCI260501C00041000
40.00 C0.010.00%21,54704-30SMCI260501C00040000
39.00 C0.010.00%12,20704-30SMCI260501C00039000
38.00 C0.05+400.00%41,75704-29SMCI260501C00038000
37.00 C0.05+400.00%123704-30SMCI260501C00037000
36.50 C0.010.00%10053404-29SMCI260501C00036500
36.00 C0.01-50.00%492904-30SMCI260501C00036000
35.50 C0.01-50.00%182404-30SMCI260501C00035500
35.00 C0.02+100.00%693,72604-30SMCI260501C00035000
34.50 C0.01-50.00%231904-30SMCI260501C00034500
34.00 C0.01-50.00%2293,58604-30SMCI260501C00034000
33.50 C0.01-50.00%1569004-30SMCI260501C00033500
33.00 C0.01-50.00%543,19404-30SMCI260501C00033000
32.50 C0.01-50.00%571,20704-30SMCI260501C00032500
32.00 C0.01-50.00%3006,21104-30SMCI260501C00032000
31.50 C0.02+100.00%27014,42404-30SMCI260501C00031500
31.00 C0.02-33.33%2368,46604-30SMCI260501C00031000
30.50 C0.02-50.00%6156,65804-30SMCI260501C00030500
30.00 C0.01-66.67%13,82415,86304-30SMCI260501C00030000
29.50 C0.04-33.33%64016,75004-30SMCI260501C00029500
29.00 C0.06-33.33%15,76720,71404-30SMCI260501C00029000
28.50 C0.12-14.29%2,2233,42804-30SMCI260501C00028500
28.00 C0.23+9.52%9,80220,27804-30SMCI260501C00028000
27.50 C0.43+34.38%2,8556,08604-30SMCI260501C00027500
27.00 C0.68+44.68%3,0466,90204-30SMCI260501C00027000
26.50 C1.02+52.24%1,1361,05804-30SMCI260501C00026500
26.00 C1.53+62.77%8216,38704-30SMCI260501C00026000
25.50 C2.00+57.48%47860104-30SMCI260501C00025500
25.00 C2.45+44.97%4525,61304-30SMCI260501C00025000
24.50 C2.89+40.29%56004-30SMCI260501C00024500
24.00 C3.33+26.14%752,68004-30SMCI260501C00024000
23.50 C3.86+41.39%537604-30SMCI260501C00023500
23.00 C4.42+33.94%491,22104-30SMCI260501C00023000
22.50 C4.73+17.08%303204-30SMCI260501C00022500
22.00 C5.29+19.41%2586104-30SMCI260501C00022000
21.50 C4.22-29.67%18504-29SMCI260501C00021500
21.00 C6.30+28.83%678704-30SMCI260501C00021000
20.50 C6.67+15.20%18304-30SMCI260501C00020500
20.00 C7.45+25.42%2621604-30SMCI260501C00020000
19.50 C7.85-7.65%102004-28SMCI260501C00019500
19.00 C8.50-1.05%2904-30SMCI260501C00019000
18.00 C9.42+1.07%94004-30SMCI260501C00018000
17.00 C10.45+5.03%41604-30SMCI260501C00017000
16.00 C11.45+9.57%5904-30SMCI260501C00016000
15.00 C12.45-1.11%151804-30SMCI260501C00015000
14.00 C13.46+8.99%171804-30SMCI260501C00014000
13.00 C14.45+1.69%41104-30SMCI260501C00013000
12.00 C15.42+14.90%1304-30SMCI260501C00012000
11.00 C16.31+13.11%1504-30SMCI260501C00011000
10.00 C18.35-4.28%1204-27SMCI260501C00010000
9.00 C18.34-3.63%2404-28SMCI260501C00009000
8.00 C19.45+4.01%8804-30SMCI260501C00008000
7.00 C20.29-1.93%2504-28SMCI260501C00007000
6.00 C19.86-13.88%3304-29SMCI260501C00006000
5.00 C22.50+8.33%31104-30SMCI260501C00005000
4.00 C23.31-0.81%2404-28SMCI260501C00004000
3.00 C24.46+0.66%21704-30SMCI260501C00003000
2.00 C25.32+5.94%31304-30SMCI260501C00002000
1.00 C25.70+3.63%12904-30SMCI260501C00001000
Puts
StrikePriceChangeVolOILastContract Name
60.00 P39.400%10003-20SMCI260501P00060000
55.00 P00%0SMCI260501P00055000
50.00 P28.15+40.61%18903-20SMCI260501P00050000
45.00 P13.620%1103-16SMCI260501P00045000
42.00 P16.24+10.48%1104-29SMCI260501P00042000
41.00 P15.34+16.21%1504-29SMCI260501P00041000
40.00 P13.80+9.09%8204-29SMCI260501P00040000
39.00 P11.81-7.01%1104-30SMCI260501P00039000
38.00 P10.86-8.35%1204-30SMCI260501P00038000
37.00 P9.86-8.70%3104-30SMCI260501P00037000
36.50 P9.43+8.27%1104-30SMCI260501P00036500
36.00 P9.50-2.56%1204-30SMCI260501P00036000
35.50 P9.10-2.67%1104-30SMCI260501P00035500
35.00 P9.13+52.17%21004-29SMCI260501P00035000
34.50 P7.27-10.25%1204-30SMCI260501P00034500
34.00 P6.88-16.40%1204-30SMCI260501P00034000
33.50 P6.46-12.11%4404-30SMCI260501P00033500
33.00 P5.73+12.13%31904-28SMCI260501P00033000
32.50 P7.24+45.67%4404-29SMCI260501P00032500
32.00 P4.86-25.35%51104-30SMCI260501P00032000
31.50 P4.38-17.05%3404-30SMCI260501P00031500
31.00 P3.90-21.21%735204-30SMCI260501P00031000
30.50 P3.98-2.21%42504-30SMCI260501P00030500
30.00 P2.70-26.43%7352004-30SMCI260501P00030000
29.50 P2.23-31.38%149204-30SMCI260501P00029500
29.00 P1.61-41.67%1191,00104-30SMCI260501P00029000
28.50 P1.23-46.05%5544304-30SMCI260501P00028500
28.00 P0.76-58.24%5093,27704-30SMCI260501P00028000
27.50 P0.53-62.14%2081,72204-30SMCI260501P00027500
27.00 P0.25-77.68%6455,61204-30SMCI260501P00027000
26.50 P0.13-84.15%7952,63004-30SMCI260501P00026500
26.00 P0.06-89.83%2,4685,45504-30SMCI260501P00026000
25.50 P0.04-89.74%1,1883,77204-30SMCI260501P00025500
25.00 P0.03-88.89%1,5635,35104-30SMCI260501P00025000
24.50 P0.05-72.22%7161,22204-30SMCI260501P00024500
24.00 P0.05-58.33%2,0575,76404-30SMCI260501P00024000
23.50 P0.01-87.50%50792004-30SMCI260501P00023500
23.00 P0.01-83.33%1133,14804-30SMCI260501P00023000
22.50 P0.01-50.00%1056504-30SMCI260501P00022500
22.00 P0.010.00%261,37404-30SMCI260501P00022000
21.50 P0.01-50.00%2033904-30SMCI260501P00021500
21.00 P0.01-50.00%3171904-29SMCI260501P00021000
20.50 P0.220%1104-14SMCI260501P00020500
20.00 P0.010.00%712,24004-29SMCI260501P00020000
19.50 P0.010.00%316604-28SMCI260501P00019500
19.00 P0.01-75.00%503,20404-28SMCI260501P00019000
18.00 P0.010.00%104,83904-30SMCI260501P00018000
17.00 P0.01-80.00%1019704-28SMCI260501P00017000
16.00 P0.04+33.33%8,8178,84304-24SMCI260501P00016000
15.00 P0.010.00%81,68004-29SMCI260501P00015000
14.00 P0.01-50.00%147104-28SMCI260501P00014000
13.00 P0.01-50.00%229104-24SMCI260501P00013000
12.00 P0.020.00%123404-24SMCI260501P00012000
11.00 P0.01-66.67%15204-28SMCI260501P00011000
10.00 P0.010.00%33104-23SMCI260501P00010000
9.00 P00%0SMCI260501P00009000
8.00 P0.01-50.00%110104-30SMCI260501P00008000
7.00 P00%0SMCI260501P00007000
6.00 P0.04+100.00%11104-15SMCI260501P00006000
5.00 P0.010.00%1504-30SMCI260501P00005000
4.00 P0.010%1104-16SMCI260501P00004000
3.00 P0.010.00%12104-28SMCI260501P00003000
2.00 P0.010.00%1904-29SMCI260501P00002000
1.00 P0.010.00%13204-30SMCI260501P00001000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC