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
Jun 12, 2026 3:59:59 PM EDT
30.45USD-4.754%(-1.52)84,284,844
30.44Bid   30.47Ask   0.03Spread
Pre-market
Jun 12, 2026 9:29:30 AM EDT
30.63USD-4.191%(-1.34)990,700
After-hours
Jun 12, 2026 4:37:30 PM EDT
30.50USD+0.164%(+0.05)157,210
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jun 12, 2026Jun 18, 2026Jun 26, 2026Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Jun 12, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
14,597142,09227,55152,654


SMCI Jun 12, 2026 Exp. - Volume by Strike
Puts
Calls

SMCI Jun 12, 2026 Exp. - Open Interest by Strike

Puts
Calls

SMCI Jun 12, 2026 Exp. - Max Pain @ $31.00

Puts
Calls


SMCI Jun 12, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
77.00 C00%0SMCI260612C00077000
75.00 C00%0SMCI260612C00075000
70.00 C00%0SMCI260612C00070000
67.00 C00%0SMCI260612C00067000
66.00 C00%0SMCI260612C00066000
65.00 C00%0SMCI260612C00065000
64.00 C00%0SMCI260612C00064000
63.00 C00%0SMCI260612C00063000
62.00 C00%0SMCI260612C00062000
61.00 C00%0SMCI260612C00061000
60.00 C00%0SMCI260612C00060000
59.00 C00%0SMCI260612C00059000
58.00 C00%0SMCI260612C00058000
57.00 C00%0SMCI260612C00057000
56.00 C00%0SMCI260612C00056000
55.00 C00%0SMCI260612C00055000
54.00 C00%0SMCI260612C00054000
53.00 C00%0SMCI260612C00053000
52.00 C0.010.00%131,84006-11SMCI260612C00052000
51.00 C0.010.00%1512,90306-11SMCI260612C00051000
50.00 C0.010.00%3458,88206-11SMCI260612C00050000
49.50 C00%0SMCI260612C00049500
49.00 C0.010.00%411,97206-11SMCI260612C00049000
48.50 C00%0SMCI260612C00048500
48.00 C0.010.00%1071,45406-11SMCI260612C00048000
47.50 C00%0SMCI260612C00047500
47.00 C0.010.00%916,52306-11SMCI260612C00047000
46.50 C00%0SMCI260612C00046500
46.00 C0.010.00%4,1663,50106-11SMCI260612C00046000
45.50 C00%0SMCI260612C00045500
45.00 C0.010.00%1,1668,41606-11SMCI260612C00045000
44.50 C00%0SMCI260612C00044500
44.00 C0.010.00%352,86806-11SMCI260612C00044000
43.50 C00%0SMCI260612C00043500
43.00 C0.01-50.00%1,2183,92906-11SMCI260612C00043000
42.50 C00%0SMCI260612C00042500
42.00 C0.01-66.67%612,96906-11SMCI260612C00042000
41.50 C00%0SMCI260612C00041500
41.00 C0.02-33.33%3261,05606-11SMCI260612C00041000
40.50 C00%0SMCI260612C00040500
40.00 C0.02-50.00%7884,65806-11SMCI260612C00040000
39.50 C00%0SMCI260612C00039500
39.00 C0.02-50.00%18774806-11SMCI260612C00039000
38.50 C00%0SMCI260612C00038500
38.00 C0.04-33.33%3271,09806-11SMCI260612C00038000
37.50 C0.03-62.50%7492,01906-11SMCI260612C00037500
37.00 C0.06-33.33%1,3162,87906-11SMCI260612C00037000
36.50 C0.07-22.22%75890306-11SMCI260612C00036500
36.00 C0.09-30.77%12,3749,89806-11SMCI260612C00036000
35.50 C0.12-29.41%1,0401,67606-11SMCI260612C00035500
35.00 C0.17-10.53%14,4189,91406-11SMCI260612C00035000
34.50 C0.20-20.00%1,40397806-11SMCI260612C00034500
34.00 C0.28-12.50%4,1282,47006-11SMCI260612C00034000
33.50 C0.33+3.13%3,5931,33006-11SMCI260612C00033500
33.00 C0.46+12.20%48,60716,14306-11SMCI260612C00033000
32.50 C0.63+12.50%10,9655,81606-11SMCI260612C00032500
32.00 C0.83+23.88%12,88811,67206-11SMCI260612C00032000
31.50 C1.05+28.05%6,2644,56106-11SMCI260612C00031500
31.00 C1.40+48.94%19,2425,61106-11SMCI260612C00031000
30.50 C1.71+58.33%8,7883,40506-11SMCI260612C00030500
30.00 C2.11+59.85%32,5907,36606-11SMCI260612C00030000
29.50 C2.60+74.50%10,2383,58406-11SMCI260612C00029500
29.00 C3.10+66.67%3,2001,32506-11SMCI260612C00029000
28.50 C3.46+69.61%74126906-11SMCI260612C00028500
28.00 C3.80+61.70%62019406-11SMCI260612C00028000
27.50 C4.37+61.85%1219906-11SMCI260612C00027500
27.00 C3.40+6.25%42618906-11SMCI260612C00027000
26.50 C4.71+23.30%2114806-11SMCI260612C00026500
26.00 C5.90+55.26%22048506-11SMCI260612C00026000
25.50 C5.93-11.49%2073406-11SMCI260612C00025500
25.00 C6.92+46.30%1822406-11SMCI260612C00025000
24.50 C6.11-30.41%9806-11SMCI260612C00024500
24.00 C7.20-13.98%663106-11SMCI260612C00024000
23.50 C6.51-63.32%545206-11SMCI260612C00023500
23.00 C7.90-7.71%1032206-11SMCI260612C00023000
22.50 C9.28+0.87%145606-11SMCI260612C00022500
22.00 C8.40-53.07%2009606-11SMCI260612C00022000
21.50 C7.80-58.69%1971506-11SMCI260612C00021500
21.00 C9.95+15.16%18406-11SMCI260612C00021000
20.50 C8.88-54.11%1106-11SMCI260612C00020500
20.00 C11.05+10.50%181206-11SMCI260612C00020000
19.00 C16.28-40.91%1606-10SMCI260612C00019000
18.00 C12.95-19.81%2706-11SMCI260612C00018000
17.00 C14.00-17.94%811606-11SMCI260612C00017000
15.00 C17.43-44.75%4506-10SMCI260612C00015000
10.00 C20.24-9.72%15106-11SMCI260612C00010000
5.00 C25.25-8.51%114806-11SMCI260612C00005000
Puts
StrikePriceChangeVolOILastContract Name
77.00 P00%0SMCI260612P00077000
75.00 P00%0SMCI260612P00075000
70.00 P00%0SMCI260612P00070000
67.00 P00%0SMCI260612P00067000
66.00 P00%0SMCI260612P00066000
65.00 P00%0SMCI260612P00065000
64.00 P00%0SMCI260612P00064000
63.00 P00%0SMCI260612P00063000
62.00 P00%0SMCI260612P00062000
61.00 P00%0SMCI260612P00061000
60.00 P00%0SMCI260612P00060000
59.00 P00%0SMCI260612P00059000
58.00 P00%0SMCI260612P00058000
57.00 P00%0SMCI260612P00057000
56.00 P00%0SMCI260612P00056000
55.00 P00%0SMCI260612P00055000
54.00 P00%0SMCI260612P00054000
53.00 P00%0SMCI260612P00053000
52.00 P20.13-3.22%171606-11SMCI260612P00052000
51.00 P20.62+4.14%22006-11SMCI260612P00051000
50.00 P18.12+1.29%233306-11SMCI260612P00050000
49.50 P00%0SMCI260612P00049500
49.00 P17.40-3.17%73006-11SMCI260612P00049000
48.50 P00%0SMCI260612P00048500
48.00 P18.14+7.98%192406-11SMCI260612P00048000
47.50 P00%0SMCI260612P00047500
47.00 P17.84+4.08%41406-11SMCI260612P00047000
46.50 P00%0SMCI260612P00046500
46.00 P15.64+6.03%5406-11SMCI260612P00046000
45.50 P00%0SMCI260612P00045500
45.00 P13.23-15.57%1,3603806-11SMCI260612P00045000
44.50 P00%0SMCI260612P00044500
44.00 P12.30-5.75%1,9356506-11SMCI260612P00044000
43.50 P00%0SMCI260612P00043500
43.00 P11.30-16.97%237006-11SMCI260612P00043000
42.50 P00%0SMCI260612P00042500
42.00 P10.23-19.45%1,2973706-11SMCI260612P00042000
41.50 P00%0SMCI260612P00041500
41.00 P9.53-11.18%1,0524706-11SMCI260612P00041000
40.50 P00%0SMCI260612P00040500
40.00 P8.70-17.69%2,9921,66606-11SMCI260612P00040000
39.50 P00%0SMCI260612P00039500
39.00 P7.22-20.22%1,35753106-11SMCI260612P00039000
38.50 P00%0SMCI260612P00038500
38.00 P6.35-21.60%2581,25006-11SMCI260612P00038000
37.50 P6.87-2.55%2846306-11SMCI260612P00037500
37.00 P5.50-31.25%2474106-11SMCI260612P00037000
36.50 P5.78-3.67%41,17006-11SMCI260612P00036500
36.00 P4.86-27.79%4148606-11SMCI260612P00036000
35.50 P5.40-13.32%862606-11SMCI260612P00035500
35.00 P3.25-44.44%3962,62306-11SMCI260612P00035000
34.50 P4.02-25.28%3097206-11SMCI260612P00034500
34.00 P2.34-52.73%1,0091,64106-11SMCI260612P00034000
33.50 P3.00-33.33%4969406-11SMCI260612P00033500
33.00 P1.62-61.06%3473,44606-11SMCI260612P00033000
32.50 P1.20-67.12%2011,80406-11SMCI260612P00032500
32.00 P0.88-72.92%2,9192,98606-11SMCI260612P00032000
31.50 P0.67-77.29%1,3821,30406-11SMCI260612P00031500
31.00 P0.45-81.48%1,6361,68206-11SMCI260612P00031000
30.50 P0.31-86.22%6,7683,06806-11SMCI260612P00030500
30.00 P0.19-90.10%7,9255,17406-11SMCI260612P00030000
29.50 P0.12-92.81%2,9902,26606-11SMCI260612P00029500
29.00 P0.08-94.24%11,8963,66506-11SMCI260612P00029000
28.50 P0.06-95.12%5,5092,24206-11SMCI260612P00028500
28.00 P0.04-96.12%5,2743,21606-11SMCI260612P00028000
27.50 P0.03-96.43%1,9981,54406-11SMCI260612P00027500
27.00 P0.03-95.65%13,4653,39306-11SMCI260612P00027000
26.50 P0.02-96.36%1,9791,31806-11SMCI260612P00026500
26.00 P0.02-95.56%1,40393406-11SMCI260612P00026000
25.50 P0.02-94.12%1,16384406-11SMCI260612P00025500
25.00 P0.01-96.67%6,5212,47806-11SMCI260612P00025000
24.50 P0.03-87.50%1,06798606-11SMCI260612P00024500
24.00 P0.01-95.00%1,43217,54906-11SMCI260612P00024000
23.50 P0.01-93.33%1,14475706-11SMCI260612P00023500
23.00 P0.01-90.91%1,07391206-11SMCI260612P00023000
22.50 P0.01-88.89%8411306-11SMCI260612P00022500
22.00 P0.01-85.71%3791,64406-11SMCI260612P00022000
21.50 P0.01-80.00%167606-11SMCI260612P00021500
21.00 P0.01-66.67%108306-11SMCI260612P00021000
20.50 P0.02-33.33%231,19606-11SMCI260612P00020500
20.00 P0.01-66.67%111,71706-11SMCI260612P00020000
19.00 P0.010.00%319106-11SMCI260612P00019000
18.00 P0.02-71.43%215006-11SMCI260612P00018000
17.00 P0.02-77.78%2306-11SMCI260612P00017000
15.00 P00%0SMCI260612P00015000
10.00 P0.010%1106-05SMCI260612P00010000
5.00 P0.010.00%120205-22SMCI260612P00005000


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