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
May 16, 2025 3:59:30 PM EDT
46.15USD+4.982%(+2.19)99,288,866
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:29:08 AM EDT
45.60USD+3.731%(+1.64)2,304,263
After-hours
May 16, 2025 4:58:30 PM EDT
45.80USD-0.758%(-0.35)640,092
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Nov 21, 2025Jan 16, 2026Mar 20, 2026May 15, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
75,417249,80058,560184,478


SMCI Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

SMCI Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

SMCI Jan 16, 2026 Exp. - Max Pain @ $44.00

Puts
Calls


SMCI Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,840.00 C7.48+0.94%1973009-30SMCI260116C01840000
1,830.00 C6.30-26.32%24709-26SMCI260116C01830000
1,820.00 C6.65-32.35%1909-26SMCI260116C01820000
1,810.00 C9.97-2.45%62109-16SMCI260116C01810000
1,800.00 C7.80-23.90%130609-26SMCI260116C01800000
1,790.00 C9.25-16.67%202808-30SMCI260116C01790000
1,780.00 C141.80+29.73%2105-17SMCI260116C01780000
1,770.00 C10.40+15.56%12209-03SMCI260116C01770000
1,760.00 C7.80-77.06%3709-26SMCI260116C01760000
1,750.00 C7.30-3.31%917509-26SMCI260116C01750000
1,740.00 C8.10+7.28%21309-27SMCI260116C01740000
1,730.00 C9.740%1109-19SMCI260116C01730000
1,720.00 C7.51-24.90%1209-26SMCI260116C01720000
1,710.00 C120.06-51.45%3104-19SMCI260116C01710000
1,700.00 C7.74-25.58%712109-26SMCI260116C01700000
1,690.00 C51.00-51.15%21308-02SMCI260116C01690000
1,680.00 C37.00+48.00%1208-15SMCI260116C01680000
1,670.00 C109.00-31.88%1106-04SMCI260116C01670000
1,660.00 C11.80-83.17%1409-18SMCI260116C01660000
1,650.00 C7.60-57.78%4409-06SMCI260116C01650000
1,640.00 C111.25-34.31%1206-03SMCI260116C01640000
1,630.00 C9.30-29.38%1409-26SMCI260116C01630000
1,620.00 C13.40+16.12%1409-23SMCI260116C01620000
1,610.00 C298.14+52.04%1103-26SMCI260116C01610000
1,600.00 C10.60+20.45%616909-27SMCI260116C01600000
1,580.00 C10.76+7.60%43209-27SMCI260116C01580000
1,560.00 C12.30-11.19%23309-11SMCI260116C01560000
1,540.00 C9.80-23.44%13309-26SMCI260116C01540000
1,520.00 C11.80-29.76%21909-27SMCI260116C01520000
1,500.00 C12.50-1.57%424909-30SMCI260116C01500000
1,480.00 C12.00-29.41%14309-26SMCI260116C01480000
1,460.00 C22.00-5.62%2808-08SMCI260116C01460000
1,440.00 C13.80-53.46%41209-26SMCI260116C01440000
1,420.00 C18.80+59.32%21609-13SMCI260116C01420000
1,400.00 C13.54-27.98%63909-26SMCI260116C01400000
1,390.00 C20.70-87.86%52308-28SMCI260116C01390000
1,380.00 C55.85+106.85%21008-16SMCI260116C01380000
1,370.00 C65.70-69.01%1208-05SMCI260116C01370000
1,360.00 C19.10+14.37%12709-16SMCI260116C01360000
1,350.00 C21.60+2.37%25209-26SMCI260116C01350000
1,340.00 C20.51+18.21%21509-20SMCI260116C01340000
1,330.00 C13.98+4.56%1209-09SMCI260116C01330000
1,320.00 C18.34+22.27%1909-11SMCI260116C01320000
1,310.00 C20.34-8.79%2909-11SMCI260116C01310000
1,300.00 C15.76-29.96%3316909-26SMCI260116C01300000
1,290.00 C15.30-91.83%13909-26SMCI260116C01290000
1,280.00 C59.70+18.22%3608-15SMCI260116C01280000
1,270.00 C17.98-94.85%1209-26SMCI260116C01270000
1,260.00 C19.00+12.63%2509-27SMCI260116C01260000
1,250.00 C20.00+0.50%14509-30SMCI260116C01250000
1,240.00 C67.36-6.57%2308-16SMCI260116C01240000
1,230.00 C21.25+6.78%2809-30SMCI260116C01230000
1,220.00 C17.90-32.07%103009-26SMCI260116C01220000
1,210.00 C19.20-18.12%434109-26SMCI260116C01210000
1,200.00 C22.18+9.53%4039209-27SMCI260116C01200000
1,190.00 C210.85+18.78%42707-05SMCI260116C01190000
1,180.00 C32.08+7.76%1709-26SMCI260116C01180000
1,170.00 C19.80-69.25%4609-26SMCI260116C01170000
1,160.00 C20.00-25.93%231809-26SMCI260116C01160000
1,150.00 C27.56-8.23%14309-11SMCI260116C01150000
1,140.00 C20.80-12.61%24009-26SMCI260116C01140000
1,130.00 C28.70-69.79%11909-17SMCI260116C01130000
1,120.00 C26.30-14.58%115709-30SMCI260116C01120000
1,110.00 C29.70+41.77%13509-17SMCI260116C01110000
1,100.00 C26.30+5.20%819709-27SMCI260116C01100000
1,090.00 C33.00+11.30%511509-18SMCI260116C01090000
1,080.00 C25.50-27.97%33509-26SMCI260116C01080000
1,070.00 C23.50+2.17%13309-26SMCI260116C01070000
1,060.00 C81.77+35.16%11108-15SMCI260116C01060000
1,050.00 C25.74-33.00%109609-26SMCI260116C01050000
1,040.00 C35.00-33.96%14008-28SMCI260116C01040000
1,030.00 C37.37-61.07%44409-20SMCI260116C01030000
1,020.00 C31.45-16.84%21709-27SMCI260116C01020000
1,010.00 C40.80+48.63%211209-13SMCI260116C01010000
1,000.00 C32.70-2.10%673309-30SMCI260116C01000000
990.00 C34.35-16.83%6014009-27SMCI260116C00990000
980.00 C42.20+7.38%83809-25SMCI260116C00980000
970.00 C46.51-58.40%11809-25SMCI260116C00970000
960.00 C37.30-53.02%22009-27SMCI260116C00960000
950.00 C40.00+11.11%16809-30SMCI260116C00950000
940.00 C47.83+24.07%103609-23SMCI260116C00940000
930.00 C87.75-21.65%11908-26SMCI260116C00930000
920.00 C37.50-19.91%52509-26SMCI260116C00920000
910.00 C40.89+17.87%85009-27SMCI260116C00910000
900.00 C47.40+13.13%226309-30SMCI260116C00900000
890.00 C40.00-17.93%22209-26SMCI260116C00890000
880.00 C42.80+16.94%413109-27SMCI260116C00880000
870.00 C40.28+11.95%14609-26SMCI260116C00870000
860.00 C41.90+13.24%82809-26SMCI260116C00860000
850.00 C48.60+2.75%213309-30SMCI260116C00850000
840.00 C41.41-29.69%114409-26SMCI260116C00840000
830.00 C47.45+20.74%122909-27SMCI260116C00830000
820.00 C41.00+1.33%24309-26SMCI260116C00820000
810.00 C50.20+18.09%210909-30SMCI260116C00810000
800.00 C52.10+0.19%1443209-30SMCI260116C00800000
790.00 C60.00+9.05%65809-30SMCI260116C00790000
780.00 C62.50-3.25%16509-17SMCI260116C00780000
770.00 C54.60-22.87%118409-30SMCI260116C00770000
760.00 C64.27-1.12%101909-16SMCI260116C00760000
750.00 C66.00+22.22%19509-30SMCI260116C00750000
740.00 C55.95-27.90%35609-26SMCI260116C00740000
730.00 C66.75+18.81%53109-30SMCI260116C00730000
720.00 C57.25-21.58%128809-26SMCI260116C00720000
710.00 C90.50+19.98%13509-23SMCI260116C00710000
700.00 C67.00+0.10%418409-30SMCI260116C00700000
690.00 C55.40-22.95%23309-06SMCI260116C00690000
680.00 C58.30-30.40%43809-06SMCI260116C00680000
670.00 C85.30+7.16%16209-24SMCI260116C00670000
660.00 C61.80-32.84%23309-26SMCI260116C00660000
650.00 C77.29+18.45%124909-27SMCI260116C00650000
640.00 C95.95-7.12%25209-24SMCI260116C00640000
630.00 C84.00+3.95%62108-30SMCI260116C00630000
620.00 C80.88-1.73%14909-30SMCI260116C00620000
610.00 C80.00-1.23%24309-27SMCI260116C00610000
600.00 C87.00+9.43%2428009-27SMCI260116C00600000
590.00 C111.00+34.55%11209-25SMCI260116C00590000
580.00 C81.00-7.22%13309-26SMCI260116C00580000
570.00 C94.40-15.72%405109-27SMCI260116C00570000
560.00 C96.00+5.49%124909-30SMCI260116C00560000
550.00 C100.14-0.26%214309-30SMCI260116C00550000
540.00 C101.60+8.65%13409-30SMCI260116C00540000
530.00 C115.05+14.48%41209-20SMCI260116C00530000
520.00 C127.60+5.72%16809-25SMCI260116C00520000
510.00 C108.42+12.87%16009-30SMCI260116C00510000
500.00 C112.00+1.82%1493509-30SMCI260116C00500000
490.00 C105.13-23.48%214609-26SMCI260116C00490000
480.00 C121.21-21.29%82009-27SMCI260116C00480000
470.00 C121.00-19.33%320309-30SMCI260116C00470000
460.00 C123.57+12.23%44309-27SMCI260116C00460000
450.00 C131.37+7.72%1013209-27SMCI260116C00450000
440.00 C131.23+9.63%52509-30SMCI260116C00440000
430.00 C135.00+3.85%23909-30SMCI260116C00430000
420.00 C139.60+4.77%2014409-27SMCI260116C00420000
410.00 C141.65+4.18%305809-27SMCI260116C00410000
400.00 C151.00+2.02%447709-30SMCI260116C00400000
390.00 C155.20+8.15%14409-30SMCI260116C00390000
380.00 C145.00-20.04%410109-26SMCI260116C00380000
370.00 C160.70+19.04%12909-30SMCI260116C00370000
360.00 C163.72+3.94%211909-05SMCI260116C00360000
350.00 C158.55-20.87%197909-26SMCI260116C00350000
340.00 C201.00+17.54%61808-29SMCI260116C00340000
330.00 C157.65-3.03%43109-26SMCI260116C00330000
320.00 C206.90+7.76%12809-16SMCI260116C00320000
310.00 C218.70+4.11%42109-13SMCI260116C00310000
300.00 C191.38-2.75%5883409-30SMCI260116C00300000
290.00 C174.95-16.76%123709-26SMCI260116C00290000
280.00 C202.10+1.86%265509-27SMCI260116C00280000
270.00 C185.50-16.43%132409-26SMCI260116C00270000
260.00 C221.40+1.84%29409-30SMCI260116C00260000
250.00 C225.20-16.48%6411909-27SMCI260116C00250000
240.00 C263.00+15.75%41409-13SMCI260116C00240000
230.00 C236.90-10.60%2509-27SMCI260116C00230000
220.00 C274.35-67.91%2409-25SMCI260116C00220000
210.00 C938.00+3.79%1403-07SMCI260116C00210000
200.00 C252.90-1.98%434009-30SMCI260116C00200000
195.00 C239.35-3.68%1309-26SMCI260116C00195000
190.00 C815.01+25.70%1102-15SMCI260116C00190000
185.00 C840.48-17.28%1204-02SMCI260116C00185000
184.00 C0.91-21.55%1,67415,76705-15SMCI260116C00184000
183.00 C1.19+600.00%464605-14SMCI260116C00183000
182.00 C0.85+304.76%738305-14SMCI260116C00182000
181.00 C0.19-17.39%425004-30SMCI260116C00181000
180.00 C0.97-20.49%354,64405-15SMCI260116C00180000
179.00 C0.89-25.83%162005-15SMCI260116C00179000
178.00 C1.00+400.00%117105-14SMCI260116C00178000
177.00 C0.18-43.75%121905-08SMCI260116C00177000
176.00 C1.40+118.75%27805-14SMCI260116C00176000
175.00 C1.03+186.11%11,36005-15SMCI260116C00175000
174.00 C1.05+320.00%1417705-14SMCI260116C00174000
173.00 C0.37-19.57%103204-03SMCI260116C00173000
172.00 C1.02+175.68%15605-15SMCI260116C00172000
171.00 C1.08-28.48%13905-15SMCI260116C00171000
170.00 C1.08-20.00%515,14405-15SMCI260116C00170000
169.00 C0.20-31.03%139705-08SMCI260116C00169000
168.00 C1.35+400.00%677405-14SMCI260116C00168000
167.00 C1.06+381.82%21705-14SMCI260116C00167000
166.00 C1.24+342.86%16605-14SMCI260116C00166000
165.00 C1.50+581.82%11,15605-14SMCI260116C00165000
164.00 C1.00+117.39%23705-14SMCI260116C00164000
163.00 C2.01-45.68%36502-27SMCI260116C00163000
162.00 C1.15-19.58%52,33405-15SMCI260116C00162000
161.00 C0.25-13.79%11104-22SMCI260116C00161000
160.00 C1.23-12.77%132,04405-15SMCI260116C00160000
158.00 C1.00-30.56%151,55405-15SMCI260116C00158000
156.00 C1.15-33.14%1031505-15SMCI260116C00156000
155.00 C406.00-42.82%33208-12SMCI260116C00155000
154.00 C1.52+300.00%2435005-14SMCI260116C00154000
152.00 C1.14+307.14%2025105-14SMCI260116C00152000
150.00 C1.35-20.12%11024,87305-15SMCI260116C00150000
148.00 C1.38-22.47%150705-15SMCI260116C00148000
146.00 C1.76+319.05%1397605-14SMCI260116C00146000
145.00 C294.03-71.45%202109-04SMCI260116C00145000
144.00 C0.31-39.22%2215405-07SMCI260116C00144000
142.00 C1.50-18.92%123505-15SMCI260116C00142000
140.00 C1.55-17.55%1196805-15SMCI260116C00140000
139.00 C1.90+458.82%137905-14SMCI260116C00139000
138.00 C1.66-18.23%5530305-15SMCI260116C00138000
137.00 C1.93+338.64%105105-14SMCI260116C00137000
136.00 C2.03+194.20%2321405-14SMCI260116C00136000
135.00 C1.66-16.16%493405-15SMCI260116C00135000
134.00 C1.91-9.91%725805-15SMCI260116C00134000
133.00 C1.73-11.28%25305-15SMCI260116C00133000
132.00 C2.00+334.78%2390305-14SMCI260116C00132000
131.00 C1.59+224.49%404405-15SMCI260116C00131000
130.00 C1.71-21.56%681,85405-15SMCI260116C00130000
129.00 C2.44+378.43%14255105-14SMCI260116C00129000
128.00 C1.98+47.76%111705-15SMCI260116C00128000
127.00 C1.72-24.56%46505-15SMCI260116C00127000
126.00 C1.88-25.69%514505-15SMCI260116C00126000
125.00 C2.37+196.25%38778405-14SMCI260116C00125000
124.00 C1.96-12.11%415805-15SMCI260116C00124000
123.00 C0.57-38.04%420105-02SMCI260116C00123000
122.00 C0.39-7.14%1563405-12SMCI260116C00122000
121.00 C2.49+211.25%1673505-14SMCI260116C00121000
120.00 C2.25-10.71%205,34505-15SMCI260116C00120000
119.00 C1.84+268.00%111005-14SMCI260116C00119000
118.00 C2.55+30.77%392205-15SMCI260116C00118000
117.00 C1.95-25.00%17505-15SMCI260116C00117000
116.00 C0.96+10.34%119505-13SMCI260116C00116000
115.00 C1.85-32.73%1872405-15SMCI260116C00115000
114.00 C3.00+240.91%245405-14SMCI260116C00114000
113.00 C2.50+152.53%320905-14SMCI260116C00113000
112.00 C2.40+18.23%51,12805-15SMCI260116C00112000
111.00 C0.68-27.66%9833305-01SMCI260116C00111000
110.00 C2.44-15.86%292,95505-15SMCI260116C00110000
109.00 C3.00+167.86%311,16105-14SMCI260116C00109000
108.00 C3.05+384.13%785205-14SMCI260116C00108000
107.00 C2.22+226.47%432905-14SMCI260116C00107000
106.00 C2.480.00%421605-15SMCI260116C00106000
105.00 C2.68-16.25%62,40705-15SMCI260116C00105000
104.00 C3.01+262.65%173205-15SMCI260116C00104000
103.00 C0.59-35.16%274605-09SMCI260116C00103000
102.00 C2.75-17.42%51,04205-15SMCI260116C00102000
101.00 C2.95-8.39%61,22505-15SMCI260116C00101000
100.00 C2.89-17.43%37916,75005-15SMCI260116C00100000
99.00 C2.54-28.85%151,90805-15SMCI260116C00099000
98.00 C2.99+255.95%195105-14SMCI260116C00098000
97.00 C3.65+180.77%2177905-14SMCI260116C00097000
96.00 C0.70-30.00%430005-09SMCI260116C00096000
95.00 C3.18-14.52%1424,43905-15SMCI260116C00095000
94.00 C3.00-21.88%693305-15SMCI260116C00094000
93.00 C3.33+103.05%128705-15SMCI260116C00093000
92.00 C3.90+387.50%271,17305-14SMCI260116C00092000
91.00 C4.20+412.20%2069105-14SMCI260116C00091000
90.00 C3.69-10.65%596,70305-15SMCI260116C00090000
89.00 C3.75-16.67%1131,38605-15SMCI260116C00089000
88.00 C3.45-19.77%61,32505-15SMCI260116C00088000
87.00 C3.55-21.11%949105-15SMCI260116C00087000
86.00 C4.00-13.98%194505-15SMCI260116C00086000
85.00 C3.93-14.00%84,22805-15SMCI260116C00085000
84.00 C4.10-13.68%41,14305-15SMCI260116C00084000
83.00 C4.05-17.52%2447305-15SMCI260116C00083000
82.00 C4.35-13.00%1056605-15SMCI260116C00082000
81.00 C3.77-28.19%31,14205-15SMCI260116C00081000
80.00 C4.35-17.14%976,04005-15SMCI260116C00080000
79.00 C4.80-9.43%14469105-15SMCI260116C00079000
78.00 C4.05-22.86%1758305-15SMCI260116C00078000
77.00 C4.40+241.09%1122,09205-15SMCI260116C00077000
76.00 C4.50-21.05%16845705-15SMCI260116C00076000
75.00 C4.95-15.38%4856,41105-15SMCI260116C00075000
74.00 C4.77-19.43%26697905-15SMCI260116C00074000
73.00 C4.80-25.93%16733605-15SMCI260116C00073000
72.00 C4.70-25.98%2231,00805-15SMCI260116C00072000
71.00 C5.45-20.44%1874505-15SMCI260116C00071000
70.00 C5.60-14.37%7636,65405-15SMCI260116C00070000
69.00 C5.05-25.19%7677205-15SMCI260116C00069000
68.00 C5.98-12.06%168005-15SMCI260116C00068000
67.00 C6.03-13.86%61,93805-15SMCI260116C00067000
66.00 C6.20-15.99%2895405-15SMCI260116C00066000
65.00 C6.60-10.45%4092,98805-15SMCI260116C00065000
64.00 C6.66-13.51%162905-15SMCI260116C00064000
63.00 C7.47+86.75%5755705-14SMCI260116C00063000
62.00 C6.90-16.36%1533305-15SMCI260116C00062000
61.00 C6.15-27.22%431,83005-15SMCI260116C00061000
60.00 C7.35-12.08%4129,72805-15SMCI260116C00060000
59.00 C7.55-12.11%18963805-15SMCI260116C00059000
58.00 C7.75-14.84%551,74405-15SMCI260116C00058000
57.00 C7.95-9.14%3299505-15SMCI260116C00057000
56.00 C8.85-4.32%92,69605-15SMCI260116C00056000
55.00 C8.47-11.22%2883,75405-15SMCI260116C00055000
54.00 C7.65-20.31%4580605-15SMCI260116C00054000
53.00 C9.22-5.34%21,25105-15SMCI260116C00053000
52.00 C9.75-4.41%101,18505-15SMCI260116C00052000
51.00 C9.95-7.87%7188305-15SMCI260116C00051000
50.00 C9.85-10.45%38619,09005-15SMCI260116C00050000
49.00 C11.04+67.27%2442,05105-14SMCI260116C00049000
48.00 C9.25-20.12%6197005-15SMCI260116C00048000
47.00 C10.85-11.07%2282,14805-15SMCI260116C00047000
46.00 C10.53-14.39%1759905-15SMCI260116C00046000
45.00 C11.48-7.79%7363,53105-15SMCI260116C00045000
44.00 C11.90-9.16%2276,45605-15SMCI260116C00044000
43.00 C12.30-8.21%14470005-15SMCI260116C00043000
42.00 C13.35-5.32%331,66405-15SMCI260116C00042000
41.00 C13.00-9.72%201,04505-15SMCI260116C00041000
40.00 C13.51-7.53%3658,79805-15SMCI260116C00040000
39.00 C14.08-9.74%41,94705-15SMCI260116C00039000
38.00 C14.58-8.01%311,70805-15SMCI260116C00038000
37.00 C15.08-7.48%221,13505-15SMCI260116C00037000
36.00 C15.40-5.58%802,19905-15SMCI260116C00036000
35.00 C16.15-6.38%1743,59005-15SMCI260116C00035000
34.00 C15.40-11.39%11,12705-15SMCI260116C00034000
33.00 C17.47-6.08%431,17305-15SMCI260116C00033000
32.00 C17.99-7.41%361,12105-15SMCI260116C00032000
31.00 C17.45-10.19%141,33005-15SMCI260116C00031000
30.00 C18.80-6.93%187,04705-15SMCI260116C00030000
29.00 C20.71+42.24%257105-14SMCI260116C00029000
28.00 C18.10-15.22%75,23005-15SMCI260116C00028000
27.00 C22.03+38.55%1236805-14SMCI260116C00027000
26.00 C23.45+42.12%4995405-14SMCI260116C00026000
25.00 C22.15-5.74%44,06105-15SMCI260116C00025000
24.00 C23.24-1.11%233305-15SMCI260116C00024000
23.00 C25.75+37.33%348705-14SMCI260116C00023000
22.00 C25.25-1.52%157005-15SMCI260116C00022000
21.00 C23.20-13.11%552505-15SMCI260116C00021000
20.00 C26.20-2.67%113,37605-15SMCI260116C00020000
19.50 C24.50-12.97%1028505-15SMCI260116C00019500
19.00 C28.00+93.10%124105-14SMCI260116C00019000
18.50 C21.71+27.86%125105-13SMCI260116C00018500
18.00 C27.86+61.04%147205-15SMCI260116C00018000
17.50 C17.65+0.91%17505-12SMCI260116C00017500
17.00 C30.00+33.93%429805-14SMCI260116C00017000
16.50 C23.70+21.54%119805-13SMCI260116C00016500
16.00 C31.36+77.68%421405-14SMCI260116C00016000
15.50 C31.05+74.93%135405-14SMCI260116C00015500
15.00 C28.95-8.85%11,30905-15SMCI260116C00015000
14.50 C32.10+79.03%325005-14SMCI260116C00014500
14.00 C19.68-13.68%221804-17SMCI260116C00014000
13.50 C21.70+1.12%221504-15SMCI260116C00013500
13.00 C32.40+48.49%579305-15SMCI260116C00013000
12.50 C21.12+10.29%150105-05SMCI260116C00012500
12.00 C34.51+28.15%26,98005-14SMCI260116C00012000
10.00 C26.55+22.01%115405-13SMCI260116C00010000
8.00 C38.33+24.93%3453605-14SMCI260116C00008000
5.00 C37.60+29.97%114005-15SMCI260116C00005000
3.00 C42.69+29.95%228805-14SMCI260116C00003000
Puts
StrikePriceChangeVolOILastContract Name
1,840.00 P1,262.00+3.87%2608-14SMCI260116P01840000
1,830.00 P00%0SMCI260116P01830000
1,820.00 P00%0SMCI260116P01820000
1,810.00 P00%0SMCI260116P01810000
1,800.00 P1,393.75+20.01%4409-09SMCI260116P01800000
1,790.00 P00%0SMCI260116P01790000
1,780.00 P00%0SMCI260116P01780000
1,770.00 P00%0SMCI260116P01770000
1,760.00 P00%0SMCI260116P01760000
1,750.00 P00%0SMCI260116P01750000
1,740.00 P00%0SMCI260116P01740000
1,730.00 P00%0SMCI260116P01730000
1,720.00 P00%0SMCI260116P01720000
1,710.00 P00%0SMCI260116P01710000
1,700.00 P00%0SMCI260116P01700000
1,690.00 P00%0SMCI260116P01690000
1,680.00 P00%0SMCI260116P01680000
1,670.00 P00%0SMCI260116P01670000
1,660.00 P00%0SMCI260116P01660000
1,650.00 P00%0SMCI260116P01650000
1,640.00 P00%0SMCI260116P01640000
1,630.00 P868.00+15.73%1105-09SMCI260116P01630000
1,620.00 P00%0SMCI260116P01620000
1,610.00 P874.500%6305-03SMCI260116P01610000
1,600.00 P992.02+1.43%1208-20SMCI260116P01600000
1,580.00 P901.100%683102-20SMCI260116P01580000
1,560.00 P883.200%14702-20SMCI260116P01560000
1,540.00 P679.00-22.20%21103-15SMCI260116P01540000
1,520.00 P789.52+2.26%1505-13SMCI260116P01520000
1,500.00 P880.40+1.23%1308-19SMCI260116P01500000
1,480.00 P819.30+0.58%61402-21SMCI260116P01480000
1,460.00 P804.80+5.67%121302-21SMCI260116P01460000
1,440.00 P789.500%10502-21SMCI260116P01440000
1,420.00 P580.30-1.64%2403-15SMCI260116P01420000
1,400.00 P941.06-1.90%313009-03SMCI260116P01400000
1,390.00 P00%0SMCI260116P01390000
1,380.00 P00%0SMCI260116P01380000
1,370.00 P00%0SMCI260116P01370000
1,360.00 P00%0SMCI260116P01360000
1,350.00 P718.91+13.98%1408-01SMCI260116P01350000
1,340.00 P904.95+40.36%2108-30SMCI260116P01340000
1,330.00 P693.10+2.11%10602-21SMCI260116P01330000
1,320.00 P669.900%2102-20SMCI260116P01320000
1,310.00 P841.62+25.65%204608-29SMCI260116P01310000
1,300.00 P724.10+31.53%1708-05SMCI260116P01300000
1,290.00 P852.37+39.23%1832208-28SMCI260116P01290000
1,280.00 P829.77-0.36%2109-20SMCI260116P01280000
1,270.00 P668.00+9.36%2508-16SMCI260116P01270000
1,260.00 P621.100%4202-20SMCI260116P01260000
1,250.00 P470.00-23.63%4703-06SMCI260116P01250000
1,240.00 P805.46+4.28%526608-30SMCI260116P01240000
1,230.00 P582.00+0.81%1305-02SMCI260116P01230000
1,220.00 P684.27+35.50%402808-12SMCI260116P01220000
1,210.00 P448.70+1.55%4705-15SMCI260116P01210000
1,200.00 P761.75-3.59%14209-12SMCI260116P01200000
1,190.00 P569.28+24.08%142607-25SMCI260116P01190000
1,180.00 P454.80-8.87%12105-23SMCI260116P01180000
1,170.00 P473.600%2102-15SMCI260116P01170000
1,160.00 P572.13-4.28%102008-20SMCI260116P01160000
1,150.00 P443.73+8.20%4307-05SMCI260116P01150000
1,140.00 P554.92-4.27%202208-20SMCI260116P01140000
1,130.00 P409.97+6.53%4105-15SMCI260116P01130000
1,120.00 P537.93-4.25%102208-20SMCI260116P01120000
1,110.00 P377.000%4003-04SMCI260116P01110000
1,100.00 P635.42+5.73%21909-25SMCI260116P01100000
1,090.00 P482.73+7.39%1307-25SMCI260116P01090000
1,080.00 P364.80-2.01%1105-16SMCI260116P01080000
1,070.00 P409.80+9.18%2307-18SMCI260116P01070000
1,060.00 P402.93+12.83%41407-18SMCI260116P01060000
1,050.00 P617.18+6.60%21408-28SMCI260116P01050000
1,040.00 P509.30+33.32%2508-05SMCI260116P01040000
1,030.00 P468.13+24.44%110108-20SMCI260116P01030000
1,020.00 P365.00-0.82%2105-24SMCI260116P01020000
1,010.00 P484.00+38.21%22408-05SMCI260116P01010000
1,000.00 P560.00-8.88%111609-16SMCI260116P01000000
990.00 P344.20+12.75%12907-02SMCI260116P00990000
980.00 P575.15+52.68%1908-28SMCI260116P00980000
970.00 P541.00-0.13%12809-18SMCI260116P00970000
960.00 P483.41+65.55%8808-09SMCI260116P00960000
950.00 P509.95+3.75%61308-29SMCI260116P00950000
940.00 P342.35+28.39%12007-24SMCI260116P00940000
930.00 P430.76+6.54%1208-07SMCI260116P00930000
920.00 P526.62+46.24%1108-28SMCI260116P00920000
910.00 P509.60+21.31%31308-28SMCI260116P00910000
900.00 P456.29-3.12%37209-24SMCI260116P00900000
890.00 P482.00-2.63%103508-30SMCI260116P00890000
880.00 P470.00+13.76%132208-28SMCI260116P00880000
870.00 P476.85+19.75%22508-28SMCI260116P00870000
860.00 P442.05-2.24%44409-03SMCI260116P00860000
850.00 P459.00+6.74%27109-06SMCI260116P00850000
840.00 P397.42-9.68%12409-26SMCI260116P00840000
830.00 P415.00-0.24%12009-18SMCI260116P00830000
820.00 P380.73-2.41%12609-26SMCI260116P00820000
810.00 P433.85+52.41%21208-28SMCI260116P00810000
800.00 P433.19+15.99%112609-26SMCI260116P00800000
790.00 P403.60-0.19%269909-09SMCI260116P00790000
780.00 P387.37-5.17%44509-27SMCI260116P00780000
770.00 P394.45+49.64%42608-28SMCI260116P00770000
760.00 P382.87+5.18%22209-10SMCI260116P00760000
750.00 P379.72+10.02%27009-26SMCI260116P00750000
740.00 P369.70-0.90%16209-09SMCI260116P00740000
730.00 P344.52+7.43%205109-30SMCI260116P00730000
720.00 P351.26+42.38%37708-28SMCI260116P00720000
710.00 P333.77-6.77%1011809-27SMCI260116P00710000
700.00 P319.95-7.17%2020109-30SMCI260116P00700000
690.00 P310.02+6.02%206709-30SMCI260116P00690000
680.00 P308.92-3.04%1014709-27SMCI260116P00680000
670.00 P293.55-5.16%12309-04SMCI260116P00670000
660.00 P287.98-5.83%14709-30SMCI260116P00660000
650.00 P289.10+10.13%16609-26SMCI260116P00650000
640.00 P277.50+12.62%216809-09SMCI260116P00640000
630.00 P243.07-9.82%102309-20SMCI260116P00630000
620.00 P242.00-0.69%14009-18SMCI260116P00620000
610.00 P269.20+13.27%62809-26SMCI260116P00610000
600.00 P243.71-3.55%134309-30SMCI260116P00600000
590.00 P209.05-3.93%205409-13SMCI260116P00590000
580.00 P227.43-0.23%220709-27SMCI260116P00580000
570.00 P221.00-10.38%22909-27SMCI260116P00570000
560.00 P214.50+3.90%17009-10SMCI260116P00560000
550.00 P205.82+0.68%224309-30SMCI260116P00550000
540.00 P198.11-8.52%25709-27SMCI260116P00540000
530.00 P208.24+19.47%915009-26SMCI260116P00530000
520.00 P189.90+18.65%510509-26SMCI260116P00520000
510.00 P191.27+27.10%13509-26SMCI260116P00510000
500.00 P168.45-3.72%3053909-30SMCI260116P00500000
490.00 P143.70-18.51%24109-20SMCI260116P00490000
480.00 P136.60-4.96%26809-24SMCI260116P00480000
470.00 P164.31+17.24%15909-26SMCI260116P00470000
460.00 P127.70-0.47%48809-20SMCI260116P00460000
450.00 P149.81+26.94%720309-26SMCI260116P00450000
440.00 P140.00+26.45%65009-26SMCI260116P00440000
430.00 P125.58-10.89%26809-27SMCI260116P00430000
420.00 P120.55-6.34%46909-27SMCI260116P00420000
410.00 P116.71-11.31%23909-27SMCI260116P00410000
400.00 P111.20+0.72%1185109-30SMCI260116P00400000
390.00 P104.50-9.99%837609-30SMCI260116P00390000
380.00 P99.21-2.19%117109-30SMCI260116P00380000
370.00 P92.70-12.45%416409-27SMCI260116P00370000
360.00 P94.10+28.73%12509-26SMCI260116P00360000
350.00 P83.60+0.78%616909-30SMCI260116P00350000
340.00 P89.01+17.57%65809-26SMCI260116P00340000
330.00 P74.60+26.87%17209-30SMCI260116P00330000
320.00 P74.51+37.85%48709-26SMCI260116P00320000
310.00 P64.53-0.11%24909-30SMCI260116P00310000
300.00 P60.14-1.04%472209-30SMCI260116P00300000
290.00 P56.50+1.07%14009-30SMCI260116P00290000
280.00 P55.70+40.66%13809-26SMCI260116P00280000
270.00 P54.10+46.61%75909-26SMCI260116P00270000
260.00 P44.50-4.51%415809-27SMCI260116P00260000
250.00 P39.87-7.28%1617309-27SMCI260116P00250000
240.00 P37.50-12.79%610609-27SMCI260116P00240000
230.00 P33.60-8.20%225309-27SMCI260116P00230000
220.00 P30.53-1.52%25009-30SMCI260116P00220000
210.00 P27.45-9.38%108609-27SMCI260116P00210000
200.00 P24.85+1.43%2680709-30SMCI260116P00200000
195.00 P24.30+31.00%45309-27SMCI260116P00195000
190.00 P22.74-5.25%126209-27SMCI260116P00190000
185.00 P15.60-5.05%202709-20SMCI260116P00185000
184.00 P140.10-7.22%2105-14SMCI260116P00184000
183.00 P141.65+0.78%10022203-03SMCI260116P00183000
182.00 P138.90+1.39%426602-28SMCI260116P00182000
181.00 P143.40+0.81%415103-07SMCI260116P00181000
180.00 P138.85+1.28%216203-03SMCI260116P00180000
179.00 P133.26-0.18%1105-14SMCI260116P00179000
178.00 P138.15+0.88%219103-03SMCI260116P00178000
177.00 P131.00+0.50%6024202-27SMCI260116P00177000
176.00 P131.15-2.85%6605-14SMCI260116P00176000
175.00 P132.55+0.26%425503-13SMCI260116P00175000
174.00 P133.65+5.19%234503-18SMCI260116P00174000
173.00 P133.60+4.21%242703-03SMCI260116P00173000
172.00 P135.00+7.31%24912403-06SMCI260116P00172000
171.00 P126.50-5.60%1115605-14SMCI260116P00171000
170.00 P125.50-1.61%402005-14SMCI260116P00170000
169.00 P124.60-5.50%6605-14SMCI260116P00169000
168.00 P123.60-3.85%402005-14SMCI260116P00168000
167.00 P122.42-5.94%1105-14SMCI260116P00167000
166.00 P121.60-5.85%4405-14SMCI260116P00166000
165.00 P122.00+1.29%2305-15SMCI260116P00165000
164.00 P119.05-7.96%824205-14SMCI260116P00164000
163.00 P118.15-6.34%21010905-14SMCI260116P00163000
162.00 P117.25-1.92%854505-14SMCI260116P00162000
161.00 P116.55-1.73%5505-14SMCI260116P00161000
160.00 P115.80+0.48%45705-15SMCI260116P00160000
158.00 P113.10-2.50%743905-14SMCI260116P00158000
156.00 P111.25-6.59%703505-14SMCI260116P00156000
155.00 P16.60+43.85%5132809-26SMCI260116P00155000
154.00 P109.20-3.92%422205-14SMCI260116P00154000
152.00 P107.20-6.25%723705-14SMCI260116P00152000
150.00 P105.70-1.08%171705-14SMCI260116P00150000
148.00 P103.18-6.07%6605-14SMCI260116P00148000
146.00 P101.55-2.40%464605-14SMCI260116P00146000
145.00 P15.40+49.51%329809-26SMCI260116P00145000
144.00 P99.65+0.35%210005-15SMCI260116P00144000
142.00 P97.90+0.47%24605-15SMCI260116P00142000
140.00 P95.900.00%98405-15SMCI260116P00140000
139.00 P94.95-6.50%101005-14SMCI260116P00139000
138.00 P93.55-4.44%685305-14SMCI260116P00138000
137.00 P92.55-7.03%646405-14SMCI260116P00137000
136.00 P92.15+0.82%3310605-15SMCI260116P00136000
135.00 P91.55+0.55%1610905-15SMCI260116P00135000
134.00 P89.65-7.15%595705-14SMCI260116P00134000
133.00 P89.20+0.68%158405-15SMCI260116P00133000
132.00 P88.60+0.80%2414605-15SMCI260116P00132000
131.00 P87.60+0.69%3512005-15SMCI260116P00131000
130.00 P86.30+0.12%4313105-15SMCI260116P00130000
129.00 P84.80-0.24%214905-15SMCI260116P00129000
128.00 P83.90-4.55%242405-14SMCI260116P00128000
127.00 P82.90+0.79%410305-15SMCI260116P00127000
126.00 P81.75-3.08%16413305-14SMCI260116P00126000
125.00 P82.65+2.35%611505-15SMCI260116P00125000
124.00 P82.45+2.87%518005-15SMCI260116P00124000
123.00 P79.15-8.76%14010705-14SMCI260116P00123000
122.00 P78.45+0.77%1113105-15SMCI260116P00122000
121.00 P76.30-7.18%807805-14SMCI260116P00121000
120.00 P76.35+0.20%2611005-15SMCI260116P00120000
119.00 P75.80+1.88%515205-15SMCI260116P00119000
118.00 P74.07-4.79%565305-14SMCI260116P00118000
117.00 P73.35-0.07%69605-15SMCI260116P00117000
116.00 P72.35-6.77%13711305-14SMCI260116P00116000
115.00 P71.40-9.56%1039705-14SMCI260116P00115000
114.00 P69.60-8.06%171605-14SMCI260116P00114000
113.00 P69.10-2.88%13913705-14SMCI260116P00113000
112.00 P68.60-8.59%333305-14SMCI260116P00112000
111.00 P69.50+2.81%88905-15SMCI260116P00111000
110.00 P66.85+1.94%48605-15SMCI260116P00110000
109.00 P64.95-10.78%383805-14SMCI260116P00109000
108.00 P66.05+3.58%47005-15SMCI260116P00108000
107.00 P63.02-10.29%353505-14SMCI260116P00107000
106.00 P62.12-12.01%9905-14SMCI260116P00106000
105.00 P61.17-11.54%474605-14SMCI260116P00105000
104.00 P61.30+1.95%13205-15SMCI260116P00104000
103.00 P59.31-10.48%6505-14SMCI260116P00103000
102.00 P59.40+1.85%12305-15SMCI260116P00102000
101.00 P57.50-10.64%181805-14SMCI260116P00101000
100.00 P57.05-6.93%447205-14SMCI260116P00100000
99.00 P55.30-8.52%153305-14SMCI260116P00099000
98.00 P55.30-7.29%96605-14SMCI260116P00098000
97.00 P54.35-7.41%204105-14SMCI260116P00097000
96.00 P52.75+12.96%6605-14SMCI260116P00096000
95.00 P51.90-18.01%686705-14SMCI260116P00095000
94.00 P50.65-14.59%25905-14SMCI260116P00094000
93.00 P50.00-8.76%24105-14SMCI260116P00093000
92.00 P49.55-23.97%102805-14SMCI260116P00092000
91.00 P60.85+11.55%71001-15SMCI260116P00091000
90.00 P47.20-8.88%1242405-14SMCI260116P00090000
89.00 P46.85-1.99%312705-14SMCI260116P00089000
88.00 P47.00+1.62%61805-15SMCI260116P00088000
87.00 P45.55+20.50%214202-25SMCI260116P00087000
86.00 P44.40-0.34%486005-15SMCI260116P00086000
85.00 P50.12+36.75%1041403-06SMCI260116P00085000
84.00 P42.55-20.94%137405-14SMCI260116P00084000
83.00 P52.72+2.57%1023004-22SMCI260116P00083000
82.00 P49.40+31.73%113305-08SMCI260116P00082000
81.00 P52.60+2.04%109304-04SMCI260116P00081000
80.00 P44.60-10.19%11,45105-13SMCI260116P00080000
79.00 P46.30-6.84%51,00204-08SMCI260116P00079000
78.00 P36.75+11.36%2441905-14SMCI260116P00078000
77.00 P45.43+1.98%211601-10SMCI260116P00077000
76.00 P44.50-17.97%1210601-10SMCI260116P00076000
75.00 P33.67-22.24%199205-15SMCI260116P00075000
74.00 P42.65+5.88%258503-31SMCI260116P00074000
73.00 P40.25-3.01%450804-23SMCI260116P00073000
72.00 P38.76-4.18%3870705-12SMCI260116P00072000
71.00 P30.65+14.37%111,15205-14SMCI260116P00071000
70.00 P29.80+1.36%152,72005-15SMCI260116P00070000
69.00 P32.15-13.58%465505-13SMCI260116P00069000
68.00 P36.100.00%61,22205-05SMCI260116P00068000
67.00 P34.00-2.30%421604-23SMCI260116P00067000
66.00 P26.10-11.16%1941805-14SMCI260116P00066000
65.00 P25.73+0.39%482205-15SMCI260116P00065000
64.00 P30.20-4.46%480104-25SMCI260116P00064000
63.00 P23.80-17.36%1126005-14SMCI260116P00063000
62.00 P23.10-1.28%239805-15SMCI260116P00062000
61.00 P28.01-1.20%1027605-12SMCI260116P00061000
60.00 P21.63-1.55%54,12805-15SMCI260116P00060000
59.00 P27.20-7.80%2055605-02SMCI260116P00059000
58.00 P22.55-10.34%321,48405-13SMCI260116P00058000
57.00 P19.20-26.38%11761405-14SMCI260116P00057000
56.00 P23.95-15.61%2001,42604-24SMCI260116P00056000
55.00 P18.62+2.31%152,77605-15SMCI260116P00055000
54.00 P17.25+1.35%277405-15SMCI260116P00054000
53.00 P16.45-30.62%441,86305-14SMCI260116P00053000
52.00 P15.70-29.15%501,04405-14SMCI260116P00052000
51.00 P14.27-35.43%239205-14SMCI260116P00051000
50.00 P14.55+0.21%546,36605-15SMCI260116P00050000
49.00 P13.47-13.65%3281105-14SMCI260116P00049000
48.00 P13.72+5.54%187105-15SMCI260116P00048000
47.00 P12.15-3.19%4295705-15SMCI260116P00047000
46.00 P11.49-3.85%541,58605-15SMCI260116P00046000
45.00 P11.18-1.50%682,91405-15SMCI260116P00045000
44.00 P10.50-3.14%261,91805-15SMCI260116P00044000
43.00 P10.20-0.39%331,86005-15SMCI260116P00043000
42.00 P9.35-0.32%181,16205-15SMCI260116P00042000
41.00 P8.85-1.67%741,61905-15SMCI260116P00041000
40.00 P8.35-2.57%4818,29105-15SMCI260116P00040000
39.00 P7.75-2.52%1687,63605-15SMCI260116P00039000
38.00 P7.37-1.07%754,52305-15SMCI260116P00038000
37.00 P6.60-1.49%354,79305-15SMCI260116P00037000
36.00 P6.20-0.80%71,43805-15SMCI260116P00036000
35.00 P5.91-1.66%394,64705-15SMCI260116P00035000
34.00 P5.450.00%331,75605-15SMCI260116P00034000
33.00 P5.02-2.90%311,36105-15SMCI260116P00033000
32.00 P4.57-4.99%32,25305-15SMCI260116P00032000
31.00 P4.50+3.69%41,78605-15SMCI260116P00031000
30.00 P3.90-3.70%469,59905-15SMCI260116P00030000
29.00 P3.50-2.51%2199205-15SMCI260116P00029000
28.00 P3.15-7.35%84,43005-15SMCI260116P00028000
27.00 P2.95-3.28%98,19905-15SMCI260116P00027000
26.00 P2.64-3.65%132,30505-15SMCI260116P00026000
25.00 P2.48+1.64%223,86205-15SMCI260116P00025000
24.00 P2.13-4.48%151,43805-15SMCI260116P00024000
23.00 P1.93-3.50%203,34205-15SMCI260116P00023000
22.00 P1.73-1.70%101,42205-15SMCI260116P00022000
21.00 P1.38-8.00%201,18605-15SMCI260116P00021000
20.00 P1.23-8.89%2410,83305-15SMCI260116P00020000
19.50 P1.63-21.63%181,65405-12SMCI260116P00019500
19.00 P1.09-5.22%5571,43405-15SMCI260116P00019000
18.50 P1.07-39.20%199705-14SMCI260116P00018500
18.00 P0.96-6.80%133,52205-15SMCI260116P00018000
17.50 P0.85-9.57%11,01605-15SMCI260116P00017500
17.00 P0.89-1.11%2458205-14SMCI260116P00017000
16.50 P0.79-7.06%686105-14SMCI260116P00016500
16.00 P0.74-3.90%468905-14SMCI260116P00016000
15.50 P0.61-6.15%12,93505-15SMCI260116P00015500
15.00 P0.56-15.15%2314,45005-15SMCI260116P00015000
14.50 P0.58-10.77%102,80605-14SMCI260116P00014500
14.00 P0.51+2.00%14,48205-15SMCI260116P00014000
13.50 P0.43-14.00%123405-15SMCI260116P00013500
13.00 P0.41-2.38%33,65305-15SMCI260116P00013000
12.50 P0.40-16.67%352,03505-14SMCI260116P00012500
12.00 P0.33-13.16%3232,30705-15SMCI260116P00012000
10.00 P0.22-12.00%12,25105-15SMCI260116P00010000
8.00 P0.16-5.88%55,64805-15SMCI260116P00008000
5.00 P0.06-25.00%1093905-13SMCI260116P00005000
3.00 P0.01-80.00%14,83205-15SMCI260116P00003000


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 - 2025 ChartExchange LLC