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
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 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,75835,0824,26823,337


SMCI Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

SMCI Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

SMCI Sep 25, 2026 Exp. - Max Pain @ $38.00

Puts
Calls


SMCI Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
70.00 C0.010.00%8755009-17SMCI260925C00070000
65.00 C0.03+200.00%68009-17SMCI260925C00065000
60.00 C0.020.00%1342909-17SMCI260925C00060000
55.00 C0.04+33.33%5151,19909-17SMCI260925C00055000
52.00 C0.08+100.00%708709-17SMCI260925C00052000
51.00 C0.08+60.00%86009-17SMCI260925C00051000
50.00 C0.09+200.00%1,1452,61309-17SMCI260925C00050000
49.50 C0.12+50.00%3909-17SMCI260925C00049500
49.00 C0.14+366.67%119709-17SMCI260925C00049000
48.50 C0.16+100.00%212309-17SMCI260925C00048500
48.00 C0.17+183.33%16592709-17SMCI260925C00048000
47.50 C0.17+142.86%202109-17SMCI260925C00047500
47.00 C0.21+90.91%41399809-17SMCI260925C00047000
46.50 C0.23+187.50%438009-17SMCI260925C00046500
46.00 C0.30+200.00%1,2921,52009-17SMCI260925C00046000
45.50 C0.35+218.18%5015509-17SMCI260925C00045500
45.00 C0.38+245.45%2,7815,18909-17SMCI260925C00045000
44.50 C0.44+266.67%14319809-17SMCI260925C00044500
44.00 C0.55+400.00%9201,56809-17SMCI260925C00044000
43.50 C0.67+252.63%27120909-17SMCI260925C00043500
43.00 C0.74+289.47%5,5123,84609-17SMCI260925C00043000
42.50 C0.86+290.91%90467109-17SMCI260925C00042500
42.00 C1.00+270.37%3,4984,22309-17SMCI260925C00042000
41.50 C1.16+241.18%7601,33509-17SMCI260925C00041500
41.00 C1.37+234.15%4,4343,97109-17SMCI260925C00041000
40.50 C1.60+233.33%1,34568409-17SMCI260925C00040500
40.00 C1.87+211.67%4,2103,94509-17SMCI260925C00040000
39.50 C2.16+307.55%38839509-17SMCI260925C00039500
39.00 C2.38+190.24%1,8251,45909-17SMCI260925C00039000
38.50 C2.83+214.44%32932909-17SMCI260925C00038500
38.00 C3.09+171.05%1,0041,62509-17SMCI260925C00038000
37.50 C3.56+173.85%38632109-17SMCI260925C00037500
37.00 C3.80+145.16%7661,42109-17SMCI260925C00037000
36.50 C4.35+152.91%22115109-17SMCI260925C00036500
36.00 C4.75+137.50%13461109-17SMCI260925C00036000
35.50 C5.10+120.78%337209-17SMCI260925C00035500
35.00 C5.68+119.31%29375709-17SMCI260925C00035000
34.50 C6.07+169.78%52109-17SMCI260925C00034500
34.00 C6.50+168.60%6418809-17SMCI260925C00034000
33.50 C7.15+81.47%69909-17SMCI260925C00033500
33.00 C7.62+74.37%815709-17SMCI260925C00033000
32.50 C7.65+68.13%8509-17SMCI260925C00032500
32.00 C8.70+72.28%441909-17SMCI260925C00032000
31.50 C8.55+71.00%1632009-17SMCI260925C00031500
31.00 C9.70+92.84%413509-17SMCI260925C00031000
30.50 C9.80+67.52%5509-17SMCI260925C00030500
30.00 C10.54+57.55%7526909-17SMCI260925C00030000
29.50 C7.350%101009-16SMCI260925C00029500
29.00 C10.25+31.92%28809-17SMCI260925C00029000
28.00 C8.21-11.43%21809-15SMCI260925C00028000
27.00 C13.53+30.35%11509-17SMCI260925C00027000
26.00 C14.35+33.24%24209-17SMCI260925C00026000
25.00 C13.13+12.03%105309-17SMCI260925C00025000
24.00 C16.74+31.91%71809-17SMCI260925C00024000
23.00 C14.35-13.61%19709-14SMCI260925C00023000
22.00 C14.65-7.69%21809-16SMCI260925C00022000
21.00 C15.58-3.95%11409-16SMCI260925C00021000
20.00 C16.56-10.24%11409-16SMCI260925C00020000
19.00 C20.13+19.82%5309-04SMCI260925C00019000
15.00 C24.750%1109-09SMCI260925C00015000
10.00 C29.500%3309-09SMCI260925C00010000
5.00 C00%0SMCI260925C00005000
Puts
StrikePriceChangeVolOILastContract Name
70.00 P00%0SMCI260925P00070000
65.00 P00%0SMCI260925P00065000
60.00 P20.10+4.04%3509-09SMCI260925P00060000
55.00 P14.75-15.91%1109-17SMCI260925P00055000
52.00 P00%0SMCI260925P00052000
51.00 P00%0SMCI260925P00051000
50.00 P9.53-7.02%77109-17SMCI260925P00050000
49.50 P9.300%2209-17SMCI260925P00049500
49.00 P10.20+2.00%3309-17SMCI260925P00049000
48.50 P8.350%1109-17SMCI260925P00048500
48.00 P7.85-2.85%161909-17SMCI260925P00048000
47.50 P9.350%1109-10SMCI260925P00047500
47.00 P9.15+22.82%1509-14SMCI260925P00047000
46.50 P7.15-34.40%1209-17SMCI260925P00046500
46.00 P10.20+10.27%285709-15SMCI260925P00046000
45.50 P9.95+11.80%281109-16SMCI260925P00045500
45.00 P4.95-39.63%4029509-17SMCI260925P00045000
44.50 P4.350%3309-17SMCI260925P00044500
44.00 P3.90-48.00%466009-17SMCI260925P00044000
43.50 P3.71-52.74%725509-17SMCI260925P00043500
43.00 P2.99-59.59%83309-17SMCI260925P00043000
42.50 P2.97-54.45%747409-17SMCI260925P00042500
42.00 P2.63-52.18%14510309-17SMCI260925P00042000
41.50 P2.23-56.27%282709-17SMCI260925P00041500
41.00 P2.00-57.17%98076009-17SMCI260925P00041000
40.50 P1.69-59.47%55631809-17SMCI260925P00040500
40.00 P1.45-62.44%3,4791,97809-17SMCI260925P00040000
39.50 P1.19-72.33%52238409-17SMCI260925P00039500
39.00 P1.02-64.95%83578109-17SMCI260925P00039000
38.50 P0.83-74.06%69449209-17SMCI260925P00038500
38.00 P0.68-72.02%1,8401,71409-17SMCI260925P00038000
37.50 P0.56-77.87%86277309-17SMCI260925P00037500
37.00 P0.46-73.26%1,4611,72509-17SMCI260925P00037000
36.50 P0.32-80.37%49055509-17SMCI260925P00036500
36.00 P0.28-84.70%1,6611,94409-17SMCI260925P00036000
35.50 P0.21-79.00%25382609-17SMCI260925P00035500
35.00 P0.17-79.27%1,2301,77109-17SMCI260925P00035000
34.50 P0.14-79.71%9933409-17SMCI260925P00034500
34.00 P0.11-81.67%12381009-17SMCI260925P00034000
33.50 P0.09-87.14%14520809-17SMCI260925P00033500
33.00 P0.08-81.40%37591609-17SMCI260925P00033000
32.50 P0.06-84.62%1239409-17SMCI260925P00032500
32.00 P0.05-77.27%31090209-17SMCI260925P00032000
31.50 P0.04-82.61%2416109-17SMCI260925P00031500
31.00 P0.04-69.23%3848409-17SMCI260925P00031000
30.50 P0.09-40.00%1309-16SMCI260925P00030500
30.00 P0.03-70.00%7031,54409-17SMCI260925P00030000
29.50 P0.06-14.29%11209-17SMCI260925P00029500
29.00 P0.01-83.33%548309-17SMCI260925P00029000
28.00 P0.03-40.00%431109-17SMCI260925P00028000
27.00 P0.02-71.43%197309-17SMCI260925P00027000
26.00 P0.02-71.43%1027709-17SMCI260925P00026000
25.00 P0.020.00%1920609-17SMCI260925P00025000
24.00 P0.020.00%1111009-17SMCI260925P00024000
23.00 P0.01-50.00%287609-16SMCI260925P00023000
22.00 P0.01-50.00%2021609-14SMCI260925P00022000
21.00 P0.01-80.00%104209-15SMCI260925P00021000
20.00 P0.020.00%5,0955,47109-17SMCI260925P00020000
19.00 P0.06+100.00%12109-03SMCI260925P00019000
15.00 P0.01-94.12%5208-12SMCI260925P00015000
10.00 P00%0SMCI260925P00010000
5.00 P00%0SMCI260925P00005000


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