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
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 Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,14520,1951,80712,855


SMCI Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

SMCI Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

SMCI Oct 2, 2026 Exp. - Max Pain @ $38.00

Puts
Calls


SMCI Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
70.00 C0.03-72.73%2962609-17SMCI261002C00070000
65.00 C0.07+250.00%1513409-17SMCI261002C00065000
60.00 C0.08+60.00%523209-17SMCI261002C00060000
55.00 C0.13+85.71%25140209-17SMCI261002C00055000
50.00 C0.30+200.00%4342,09609-17SMCI261002C00050000
49.00 C0.36+176.92%7315009-17SMCI261002C00049000
48.00 C0.45+200.00%981,66109-17SMCI261002C00048000
47.00 C0.53+165.00%24671709-17SMCI261002C00047000
46.00 C0.70+180.00%1542,14309-17SMCI261002C00046000
45.00 C0.85+226.92%8441,70109-17SMCI261002C00045000
44.50 C1.00+284.62%6819209-17SMCI261002C00044500
44.00 C1.05+162.50%1,8132,19409-17SMCI261002C00044000
43.50 C1.24+195.24%20319709-17SMCI261002C00043500
43.00 C1.30+165.31%7543,08309-17SMCI261002C00043000
42.50 C1.54+180.00%30623509-17SMCI261002C00042500
42.00 C1.64+234.69%2821,10709-17SMCI261002C00042000
41.50 C1.84+162.86%954609-17SMCI261002C00041500
41.00 C2.00+233.33%1,53199209-17SMCI261002C00041000
40.50 C2.31+171.76%63359309-17SMCI261002C00040500
40.00 C2.48+145.54%1,6561,61409-17SMCI261002C00040000
39.50 C2.82+156.36%578009-17SMCI261002C00039500
39.00 C3.00+134.38%29892309-17SMCI261002C00039000
38.50 C3.30+129.17%22819109-17SMCI261002C00038500
38.00 C3.60+119.51%29397809-17SMCI261002C00038000
37.50 C3.98+119.89%4116609-17SMCI261002C00037500
37.00 C4.31+111.27%39261209-17SMCI261002C00037000
36.50 C4.95+126.03%11337109-17SMCI261002C00036500
36.00 C5.30+113.71%61654209-17SMCI261002C00036000
35.50 C5.81+123.46%22809-17SMCI261002C00035500
35.00 C5.86+144.17%13931909-17SMCI261002C00035000
34.50 C5.00+47.06%11009-17SMCI261002C00034500
34.00 C5.40+83.67%123909-17SMCI261002C00034000
33.50 C7.45+115.94%1809-17SMCI261002C00033500
33.00 C6.78+54.09%212609-17SMCI261002C00033000
32.00 C8.60+62.26%4913609-17SMCI261002C00032000
31.00 C8.25+34.58%375309-17SMCI261002C00031000
30.00 C10.51+48.03%116509-17SMCI261002C00030000
29.00 C11.35+59.19%63709-17SMCI261002C00029000
28.00 C12.72+42.44%74009-17SMCI261002C00028000
27.00 C9.45-9.57%211009-15SMCI261002C00027000
26.00 C10.92-8.62%2509-16SMCI261002C00026000
25.00 C11.90+3.12%104709-16SMCI261002C00025000
24.00 C13.85+15.42%1509-10SMCI261002C00024000
20.00 C16.25-22.69%102109-15SMCI261002C00020000
15.00 C21.45+3.12%2309-16SMCI261002C00015000
10.00 C00%0SMCI261002C00010000
5.00 C34.40+6.34%101009-04SMCI261002C00005000
Puts
StrikePriceChangeVolOILastContract Name
70.00 P32.95+3.42%1509-02SMCI261002P00070000
65.00 P28.500%1009-16SMCI261002P00065000
60.00 P20.85-4.49%61809-04SMCI261002P00060000
55.00 P14.850%10409-17SMCI261002P00055000
50.00 P10.00-0.20%11709-08SMCI261002P00050000
49.00 P9.050%1009-04SMCI261002P00049000
48.00 P8.45+1.20%153009-08SMCI261002P00048000
47.00 P7.55+0.13%2309-08SMCI261002P00047000
46.00 P6.27-10.43%21909-17SMCI261002P00046000
45.00 P6.80+0.74%253209-09SMCI261002P00045000
44.50 P4.77-33.38%2109-17SMCI261002P00044500
44.00 P4.45-14.42%52309-17SMCI261002P00044000
43.50 P4.170%6409-17SMCI261002P00043500
43.00 P3.84-45.99%194709-17SMCI261002P00043000
42.50 P3.410%12309-17SMCI261002P00042500
42.00 P3.12-47.21%158209-17SMCI261002P00042000
41.50 P2.810%9109-17SMCI261002P00041500
41.00 P2.59-53.67%39265509-17SMCI261002P00041000
40.50 P2.360%996309-17SMCI261002P00040500
40.00 P2.09-59.81%47872309-17SMCI261002P00040000
39.50 P1.83-55.58%1277709-17SMCI261002P00039500
39.00 P1.54-59.37%23742109-17SMCI261002P00039000
38.50 P1.32-61.29%474309-17SMCI261002P00038500
38.00 P1.21-62.19%3,7173,99609-17SMCI261002P00038000
37.50 P1.03-60.98%2411809-17SMCI261002P00037500
37.00 P0.91-61.44%15847809-17SMCI261002P00037000
36.50 P0.74-65.42%238409-17SMCI261002P00036500
36.00 P0.66-71.55%9380309-17SMCI261002P00036000
35.50 P0.53-67.68%256909-17SMCI261002P00035500
35.00 P0.47-67.81%23661909-17SMCI261002P00035000
34.50 P0.37-73.19%578209-17SMCI261002P00034500
34.00 P0.33-74.42%5329109-17SMCI261002P00034000
33.50 P0.29-66.67%104809-17SMCI261002P00033500
33.00 P0.23-66.67%1032,80409-17SMCI261002P00033000
32.00 P0.16-67.35%21973009-17SMCI261002P00032000
31.00 P0.12-66.67%2119909-17SMCI261002P00031000
30.00 P0.09-62.50%891,25509-17SMCI261002P00030000
29.00 P0.06-66.67%1616909-17SMCI261002P00029000
28.00 P0.05-66.67%1225309-17SMCI261002P00028000
27.00 P0.04-50.00%716109-17SMCI261002P00027000
26.00 P0.03-66.67%7709-17SMCI261002P00026000
25.00 P0.03-40.00%318109-17SMCI261002P00025000
24.00 P0.03-25.00%12109-17SMCI261002P00024000
20.00 P0.02-33.33%102309-17SMCI261002P00020000
15.00 P00%0SMCI261002P00015000
10.00 P00%0SMCI261002P00010000
5.00 P00%0SMCI261002P00005000


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