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

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 ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
105,244248,32817,883168,367


SMCI Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

SMCI Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

SMCI Sep 18, 2026 Exp. - Max Pain @ $35.50

Puts
Calls


SMCI Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105.00 C0.02+100.00%18,78809-16SMCI260918C00105000
100.00 C0.020.00%1,6515,43409-08SMCI260918C00100000
95.00 C0.04+100.00%32,26809-10SMCI260918C00095000
90.00 C0.01-80.00%33,62009-10SMCI260918C00090000
85.00 C0.010.00%14,62809-16SMCI260918C00085000
80.00 C0.01-50.00%91,82709-11SMCI260918C00080000
75.00 C0.010.00%23,90209-17SMCI260918C00075000
70.00 C0.010.00%16,49109-16SMCI260918C00070000
65.00 C0.01-50.00%192,38709-17SMCI260918C00065000
60.00 C0.010.00%3715,99909-17SMCI260918C00060000
55.00 C0.010.00%6612,99009-17SMCI260918C00055000
50.00 C0.010.00%75514,90109-17SMCI260918C00050000
49.00 C0.010.00%5102,80609-17SMCI260918C00049000
48.00 C0.03+200.00%1,4631,52809-17SMCI260918C00048000
47.00 C0.02+100.00%7222,24509-17SMCI260918C00047000
46.00 C0.02+100.00%6543,02509-17SMCI260918C00046000
45.00 C0.02+100.00%6,83717,45109-17SMCI260918C00045000
44.50 C0.03+50.00%1,02144809-17SMCI260918C00044500
44.00 C0.040.00%2,2615,63709-17SMCI260918C00044000
43.50 C0.06+100.00%1,41877209-17SMCI260918C00043500
43.00 C0.09+350.00%2,9597,50709-17SMCI260918C00043000
42.50 C0.13+550.00%1,81816,68209-17SMCI260918C00042500
42.00 C0.18+500.00%10,91828,67609-17SMCI260918C00042000
41.50 C0.28+1,300.00%6,23523,80509-17SMCI260918C00041500
41.00 C0.42+950.00%11,6349,34109-17SMCI260918C00041000
40.50 C0.63+950.00%6,2922,57709-17SMCI260918C00040500
40.00 C0.84+663.64%21,87232,84209-17SMCI260918C00040000
39.50 C1.13+769.23%3,4179,75109-17SMCI260918C00039500
39.00 C1.52+623.81%6,14122,42809-17SMCI260918C00039000
38.50 C1.91+536.67%2,5171,82309-17SMCI260918C00038500
38.00 C2.40+485.37%4,24510,41509-17SMCI260918C00038000
37.50 C2.98+422.81%1,63087509-17SMCI260918C00037500
37.00 C3.37+337.66%3,6078,11609-17SMCI260918C00037000
36.50 C3.85+285.00%8921,59709-17SMCI260918C00036500
36.00 C4.35+224.63%27,92015,74509-17SMCI260918C00036000
35.50 C4.85+210.90%4541309-17SMCI260918C00035500
35.00 C5.35+166.17%1,95411,26409-17SMCI260918C00035000
34.50 C6.03+284.08%599409-17SMCI260918C00034500
34.00 C6.30+118.75%1094,56809-17SMCI260918C00034000
33.50 C7.30+111.59%1811709-17SMCI260918C00033500
33.00 C7.55+118.84%1111,37109-17SMCI260918C00033000
32.50 C8.13+110.08%139109-17SMCI260918C00032500
32.00 C8.50+70.34%732,53609-17SMCI260918C00032000
31.50 C8.92+79.12%2933909-17SMCI260918C00031500
31.00 C9.50+73.04%871,67809-17SMCI260918C00031000
30.00 C10.50+61.04%3098,18709-17SMCI260918C00030000
29.00 C11.55+56.72%1852,40709-17SMCI260918C00029000
28.00 C12.48+55.81%481,42509-17SMCI260918C00028000
27.00 C13.50+38.46%2243409-17SMCI260918C00027000
26.00 C10.74+5.81%967709-16SMCI260918C00026000
25.00 C15.30+30.88%302,69809-17SMCI260918C00025000
24.00 C16.69+32.04%1368809-17SMCI260918C00024000
23.00 C17.70+28.26%143409-17SMCI260918C00023000
22.00 C18.27+24.88%117609-17SMCI260918C00022000
21.00 C15.56-3.95%147809-16SMCI260918C00021000
20.00 C20.50+22.02%251,68409-17SMCI260918C00020000
19.00 C16.65-16.54%215309-15SMCI260918C00019000
18.00 C22.55+20.91%18109-17SMCI260918C00018000
17.00 C21.05-3.00%123409-14SMCI260918C00017000
16.00 C24.50+14.22%19009-17SMCI260918C00016000
15.00 C25.54+20.59%934509-17SMCI260918C00015000
14.00 C24.80-4.43%119309-10SMCI260918C00014000
13.00 C26.45+10.67%112309-09SMCI260918C00013000
12.00 C26.90-2.54%1909-10SMCI260918C00012000
11.00 C28.60+15.09%1109-09SMCI260918C00011000
10.00 C29.78+13.88%4410209-17SMCI260918C00010000
9.00 C31.65+11.64%1109-08SMCI260918C00009000
8.00 C13.110%3303-23SMCI260918C00008000
7.00 C29.45-11.83%1209-15SMCI260918C00007000
6.00 C33.35-3.33%11309-09SMCI260918C00006000
5.00 C35.56+12.07%340809-17SMCI260918C00005000
4.00 C33.35+1.83%11408-31SMCI260918C00004000
3.00 C00%0SMCI260918C00003000
2.00 C35.50-3.16%155808-28SMCI260918C00002000
1.00 C37.30-2.36%615609-10SMCI260918C00001000
Puts
StrikePriceChangeVolOILastContract Name
105.00 P67.95+6.34%397809-15SMCI260918P00105000
100.00 P00%0SMCI260918P00100000
95.00 P55.80-3.49%1009-17SMCI260918P00095000
90.00 P51.65-0.77%21609-10SMCI260918P00090000
85.00 P45.45-13.51%3109-09SMCI260918P00085000
80.00 P41.65+2.97%4109-10SMCI260918P00080000
75.00 P37.85+3.98%1309-15SMCI260918P00075000
70.00 P29.00-5.23%2709-08SMCI260918P00070000
65.00 P28.97+14.96%2409-15SMCI260918P00065000
60.00 P22.40+10.07%1209-14SMCI260918P00060000
55.00 P14.65-21.02%2216009-17SMCI260918P00055000
50.00 P9.48-28.40%31,50209-17SMCI260918P00050000
49.00 P12.90-1.60%42409-16SMCI260918P00049000
48.00 P8.20+11.56%78009-17SMCI260918P00048000
47.00 P6.60-40.91%315909-17SMCI260918P00047000
46.00 P5.52-44.24%115909-17SMCI260918P00046000
45.00 P4.47-52.50%231,69309-17SMCI260918P00045000
44.50 P3.78-51.23%111109-17SMCI260918P00044500
44.00 P3.50-53.02%2615109-17SMCI260918P00044000
43.50 P3.250%16209-17SMCI260918P00043500
43.00 P2.54-63.97%19445009-17SMCI260918P00043000
42.50 P2.29-65.14%10911709-17SMCI260918P00042500
42.00 P1.89-70.42%37573809-17SMCI260918P00042000
41.50 P1.29-77.29%23918109-17SMCI260918P00041500
41.00 P1.05-80.52%3,3301,56309-17SMCI260918P00041000
40.50 P0.76-79.73%6,1012,32409-17SMCI260918P00040500
40.00 P0.48-85.84%17,7087,23309-17SMCI260918P00040000
39.50 P0.30-91.04%3,3991,42409-17SMCI260918P00039500
39.00 P0.17-93.23%10,3635,53909-17SMCI260918P00039000
38.50 P0.11-94.84%3,1552,40309-17SMCI260918P00038500
38.00 P0.06-96.57%3,7216,79309-17SMCI260918P00038000
37.50 P0.04-97.06%1,2991,19909-17SMCI260918P00037500
37.00 P0.02-98.00%2,2484,21409-17SMCI260918P00037000
36.50 P0.01-98.68%7941,50509-17SMCI260918P00036500
36.00 P0.01-98.33%7883,91709-17SMCI260918P00036000
35.50 P0.02-94.44%1,3491,77109-17SMCI260918P00035500
35.00 P0.01-96.00%2,03714,91209-17SMCI260918P00035000
34.50 P0.02-90.00%4701,72009-17SMCI260918P00034500
34.00 P0.01-91.67%6373,58609-17SMCI260918P00034000
33.50 P0.01-88.89%49481309-17SMCI260918P00033500
33.00 P0.01-83.33%2112,43909-17SMCI260918P00033000
32.50 P0.01-85.71%11652909-17SMCI260918P00032500
32.00 P0.01-75.00%4274,06309-17SMCI260918P00032000
31.50 P0.03-25.00%2139709-17SMCI260918P00031500
31.00 P0.01-66.67%742,26009-17SMCI260918P00031000
30.00 P0.030.00%7521,27909-17SMCI260918P00030000
29.00 P0.01-66.67%86,49209-17SMCI260918P00029000
28.00 P0.01-50.00%423,04209-16SMCI260918P00028000
27.00 P0.010.00%21,79409-17SMCI260918P00027000
26.00 P0.02+100.00%104,10509-16SMCI260918P00026000
25.00 P0.010.00%5120,74009-17SMCI260918P00025000
24.00 P0.03+200.00%113,55409-14SMCI260918P00024000
23.00 P0.010.00%112,76009-16SMCI260918P00023000
22.00 P0.010.00%4726,18109-11SMCI260918P00022000
21.00 P0.010.00%1682,47909-11SMCI260918P00021000
20.00 P0.010.00%169,34009-10SMCI260918P00020000
19.00 P0.010.00%12,52509-14SMCI260918P00019000
18.00 P0.010.00%23,72009-10SMCI260918P00018000
17.00 P0.010.00%104,34309-11SMCI260918P00017000
16.00 P0.05+150.00%547309-09SMCI260918P00016000
15.00 P0.010.00%14,03409-16SMCI260918P00015000
14.00 P0.02+100.00%61,17208-28SMCI260918P00014000
13.00 P0.01-80.00%13908-31SMCI260918P00013000
12.00 P0.06-33.33%106207-30SMCI260918P00012000
11.00 P0.13+44.44%611207-20SMCI260918P00011000
10.00 P0.010.00%11,50609-08SMCI260918P00010000
9.00 P0.02+100.00%11009-08SMCI260918P00009000
8.00 P0.150.00%611707-06SMCI260918P00008000
7.00 P0.11-52.17%5604-28SMCI260918P00007000
6.00 P0.060%1108-18SMCI260918P00006000
5.00 P0.02-66.67%132908-10SMCI260918P00005000
4.00 P0.010.00%1908-31SMCI260918P00004000
3.00 P0.04-55.56%5906-22SMCI260918P00003000
2.00 P0.020.00%2408-17SMCI260918P00002000
1.00 P0.020.00%17008-19SMCI260918P00001000


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