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 14, 2026 3:59:59 PM EDT
33.04USD+3.250%(+1.04)32,242,718
33.00Bid   34.39Ask   1.39Spread
Pre-market
May 14, 2026 9:29:30 AM EDT
32.05USD+0.156%(+0.05)123,640
After-hours
May 14, 2026 4:57:30 PM EDT
32.94USD-0.303%(-0.10)1,672,379
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 15, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 26, 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 15, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
96,908263,88135,456183,736


SMCI May 15, 2026 Exp. - Volume by Strike
Puts
Calls

SMCI May 15, 2026 Exp. - Open Interest by Strike

Puts
Calls

SMCI May 15, 2026 Exp. - Max Pain @ $31.00

Puts
Calls


SMCI May 15, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105.00 C0.02+100.00%1352505-08SMCI260515C00105000
100.00 C0.01-75.00%9429305-08SMCI260515C00100000
95.00 C0.010.00%1165,67805-06SMCI260515C00095000
90.00 C0.01-50.00%226,82305-06SMCI260515C00090000
85.00 C0.01-50.00%168305-08SMCI260515C00085000
80.00 C0.020.00%672,30605-06SMCI260515C00080000
75.00 C0.010.00%3090505-08SMCI260515C00075000
70.00 C0.01-50.00%12,97305-11SMCI260515C00070000
65.00 C0.010.00%923,89405-08SMCI260515C00065000
60.00 C0.010.00%2513,90905-11SMCI260515C00060000
55.00 C0.01-50.00%1353,44805-11SMCI260515C00055000
52.00 C0.010%81781705-11SMCI260515C00052000
51.00 C00%0SMCI260515C00051000
50.00 C0.01-66.67%1,93817,19805-11SMCI260515C00050000
49.00 C0.020.00%2711,21105-11SMCI260515C00049000
48.00 C0.03-25.00%471,16005-11SMCI260515C00048000
47.00 C0.02-60.00%271,17705-11SMCI260515C00047000
46.00 C0.02-66.67%871,46905-11SMCI260515C00046000
45.00 C0.02-77.78%1,2567,37505-11SMCI260515C00045000
44.00 C0.03-75.00%1904,16005-11SMCI260515C00044000
43.00 C0.05-68.75%2732,40305-11SMCI260515C00043000
42.00 C0.06-71.43%4,8765,47005-11SMCI260515C00042000
41.00 C0.07-75.00%1,2992,44505-11SMCI260515C00041000
40.00 C0.10-72.22%18,59246,53005-11SMCI260515C00040000
39.00 C0.14-74.07%1,1643,54805-11SMCI260515C00039000
38.50 C0.180%81883705-11SMCI260515C00038500
38.00 C0.20-71.43%4,36129,41005-11SMCI260515C00038000
37.50 C0.26-67.50%7972,90805-11SMCI260515C00037500
37.00 C0.31-67.02%4,5767,79705-11SMCI260515C00037000
36.50 C0.40-62.96%2,3267,89205-11SMCI260515C00036500
36.00 C0.50-61.83%11,81827,99205-11SMCI260515C00036000
35.50 C0.59-61.94%3,4837,87705-11SMCI260515C00035500
35.00 C0.73-58.29%7,53725,80605-11SMCI260515C00035000
34.50 C0.88-55.78%1,3381,86005-11SMCI260515C00034500
34.00 C1.07-53.28%1,8378,09705-11SMCI260515C00034000
33.50 C1.31-45.19%4857,00505-11SMCI260515C00033500
33.00 C1.54-47.44%5334,30505-11SMCI260515C00033000
32.50 C1.87-39.68%2312,12405-11SMCI260515C00032500
32.00 C2.13-43.20%37,65830,32705-11SMCI260515C00032000
31.50 C2.49-35.16%4143605-11SMCI260515C00031500
31.00 C3.00-34.78%1535,28905-11SMCI260515C00031000
30.50 C3.30-26.99%10648805-11SMCI260515C00030500
30.00 C3.79-30.20%1,41321,59605-11SMCI260515C00030000
29.50 C4.50-17.43%1644205-11SMCI260515C00029500
29.00 C5.02-16.19%972,13505-11SMCI260515C00029000
28.50 C5.83-14.89%391,15005-11SMCI260515C00028500
28.00 C5.77-19.30%2344,75705-11SMCI260515C00028000
27.50 C7.82+0.26%9545105-11SMCI260515C00027500
27.00 C7.20-13.36%422,39405-11SMCI260515C00027000
26.50 C8.67+2.60%332805-11SMCI260515C00026500
26.00 C7.57-14.27%442,63105-11SMCI260515C00026000
25.50 C9.15-2.56%5420805-11SMCI260515C00025500
25.00 C9.47-4.82%1855,39205-11SMCI260515C00025000
24.50 C9.20-14.10%23505-11SMCI260515C00024500
24.00 C9.80-11.71%71,89405-11SMCI260515C00024000
23.50 C11.33+11.41%15905-11SMCI260515C00023500
23.00 C11.70-0.43%704,39405-11SMCI260515C00023000
22.00 C12.80-1.77%131,21105-11SMCI260515C00022000
21.00 C13.30-4.66%41,03005-11SMCI260515C00021000
20.00 C13.74-8.40%692,18205-11SMCI260515C00020000
19.00 C15.67+8.07%39205-11SMCI260515C00019000
18.00 C16.57-2.53%2233705-11SMCI260515C00018000
17.00 C16.17+51.12%1243305-06SMCI260515C00017000
16.00 C17.10+45.53%56205-11SMCI260515C00016000
15.00 C19.94+13.94%121105-11SMCI260515C00015000
14.00 C20.84+7.70%1205-11SMCI260515C00014000
13.00 C21.25+5.72%210505-11SMCI260515C00013000
12.00 C22.15+4.98%310605-11SMCI260515C00012000
11.00 C23.59+6.50%1405-11SMCI260515C00011000
10.00 C24.64-1.44%116305-11SMCI260515C00010000
9.00 C25.55+10.41%11105-11SMCI260515C00009000
8.00 C00%0SMCI260515C00008000
7.00 C27.960%2105-08SMCI260515C00007000
6.00 C28.95+25.76%4405-08SMCI260515C00006000
5.00 C29.92+30.66%22405-08SMCI260515C00005000
4.00 C30.88+31.29%4405-08SMCI260515C00004000
3.00 C31.45-1.29%1805-11SMCI260515C00003000
2.00 C32.34+2.70%101805-11SMCI260515C00002000
1.00 C33.56+2.32%96505-11SMCI260515C00001000
Puts
StrikePriceChangeVolOILastContract Name
105.00 P77.500%6004-14SMCI260515P00105000
100.00 P00%0SMCI260515P00100000
95.00 P62.89+24.91%73005-06SMCI260515P00095000
90.00 P38.30-13.05%405110-06SMCI260515P00090000
85.00 P34.15-13.32%408810-06SMCI260515P00085000
80.00 P45.68-5.03%8802-06SMCI260515P00080000
75.00 P44.45+11.13%730103-12SMCI260515P00075000
70.00 P35.45-9.22%180005-07SMCI260515P00070000
65.00 P34.13+0.47%88703-12SMCI260515P00065000
60.00 P26.00-10.96%193905-07SMCI260515P00060000
55.00 P32.05-5.87%8204-01SMCI260515P00055000
52.00 P00%0SMCI260515P00052000
51.00 P16.35-7.99%3105-11SMCI260515P00051000
50.00 P15.45-3.74%41105-11SMCI260515P00050000
49.00 P15.05-0.99%3105-11SMCI260515P00049000
48.00 P14.14-5.48%4205-11SMCI260515P00048000
47.00 P12.25-51.98%22105-08SMCI260515P00047000
46.00 P11.10-9.76%226305-11SMCI260515P00046000
45.00 P11.09-1.42%2621405-11SMCI260515P00045000
44.00 P10.18-11.94%18305-11SMCI260515P00044000
43.00 P7.61-8.31%1705-11SMCI260515P00043000
42.00 P6.47-25.63%324005-11SMCI260515P00042000
41.00 P6.27-10.43%532405-11SMCI260515P00041000
40.00 P6.53+24.38%594,01605-11SMCI260515P00040000
39.00 P3.79-19.87%1024205-11SMCI260515P00039000
38.50 P4.150%14405-11SMCI260515P00038500
38.00 P4.63+44.69%3429905-11SMCI260515P00038000
37.50 P3.20-0.31%72805-11SMCI260515P00037500
37.00 P3.79+32.06%2006,41005-11SMCI260515P00037000
36.50 P3.18+26.69%782505-11SMCI260515P00036500
36.00 P3.00+57.89%41842105-11SMCI260515P00036000
35.50 P2.58+44.94%79736405-11SMCI260515P00035500
35.00 P2.20+64.18%2,76310,68005-11SMCI260515P00035000
34.50 P1.90+69.64%4,2853,62105-11SMCI260515P00034500
34.00 P1.55+68.48%2,0861,72205-11SMCI260515P00034000
33.50 P1.26+51.81%3,4994,47105-11SMCI260515P00033500
33.00 P1.02+70.00%3,0854,22105-11SMCI260515P00033000
32.50 P0.81+72.34%8121,86205-11SMCI260515P00032500
32.00 P0.63+65.79%4,96610,78205-11SMCI260515P00032000
31.50 P0.48+50.00%4251,51605-11SMCI260515P00031500
31.00 P0.37+60.87%2,4515,92005-11SMCI260515P00031000
30.50 P0.28+64.71%8492,57005-11SMCI260515P00030500
30.00 P0.20+66.67%1,7378,49705-11SMCI260515P00030000
29.50 P0.17+70.00%2052,25205-11SMCI260515P00029500
29.00 P0.11+120.00%2553,06105-11SMCI260515P00029000
28.50 P0.09+28.57%1301,64805-11SMCI260515P00028500
28.00 P0.06-45.45%64511,22205-11SMCI260515P00028000
27.50 P0.050.00%562,70705-11SMCI260515P00027500
27.00 P0.03-25.00%9113,07405-11SMCI260515P00027000
26.50 P0.030.00%5645905-11SMCI260515P00026500
26.00 P0.02-33.33%571,28305-11SMCI260515P00026000
25.50 P0.02-33.33%2685105-11SMCI260515P00025500
25.00 P0.01-50.00%82111,14605-11SMCI260515P00025000
24.50 P0.01-50.00%12026105-11SMCI260515P00024500
24.00 P0.01-50.00%391,66205-11SMCI260515P00024000
23.50 P0.04-20.00%318705-11SMCI260515P00023500
23.00 P0.01-50.00%706,34105-11SMCI260515P00023000
22.00 P0.03+200.00%599,08705-11SMCI260515P00022000
21.00 P0.010.00%818,44905-11SMCI260515P00021000
20.00 P0.01-50.00%23235,48205-11SMCI260515P00020000
19.00 P0.010.00%102,15505-11SMCI260515P00019000
18.00 P0.010.00%34,22605-11SMCI260515P00018000
17.00 P0.010.00%11,13905-08SMCI260515P00017000
16.00 P0.010.00%354505-08SMCI260515P00016000
15.00 P0.010.00%111,79605-11SMCI260515P00015000
14.00 P0.01-75.00%251,57805-06SMCI260515P00014000
13.00 P0.01-75.00%2632905-06SMCI260515P00013000
12.00 P0.010.00%513705-06SMCI260515P00012000
11.00 P0.02-60.00%13605-07SMCI260515P00011000
10.00 P0.010.00%57,49805-08SMCI260515P00010000
9.00 P0.01-80.00%57805-06SMCI260515P00009000
8.00 P0.03-62.50%14513604-17SMCI260515P00008000
7.00 P0.02-50.00%53,48405-05SMCI260515P00007000
6.00 P0.02-33.33%20030805-05SMCI260515P00006000
5.00 P0.010.00%11,87204-30SMCI260515P00005000
4.00 P0.010.00%13,85505-01SMCI260515P00004000
3.00 P0.010.00%1505-07SMCI260515P00003000
2.00 P0.010.00%1805-01SMCI260515P00002000
1.00 P0.010.00%21104-24SMCI260515P00001000


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