Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
30,39750,4076,29134,715


SMCI Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

SMCI Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

SMCI Nov 20, 2026 Exp. - Max Pain @ $35.00

Puts
Calls


SMCI Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
75 C0.43+53.57%341,96709-17SMCI261120C00075000
70 C0.60+87.50%641,29209-17SMCI261120C00070000
65 C0.77+79.07%1654,02809-17SMCI261120C00065000
60 C1.13+73.85%3673,63009-17SMCI261120C00060000
55 C1.70+93.18%1592,06109-17SMCI261120C00055000
50 C2.48+74.65%1,5198,08909-17SMCI261120C00050000
49 C2.77+76.43%3975109-17SMCI261120C00049000
48 C2.86+69.23%1631,65009-17SMCI261120C00048000
47 C3.18+69.15%1311,05609-17SMCI261120C00047000
46 C3.44+95.45%4186209-17SMCI261120C00046000
45 C3.75+66.67%5594,92209-17SMCI261120C00045000
44 C4.10+67.35%8851,88209-17SMCI261120C00044000
43 C4.49+87.87%2021,29609-17SMCI261120C00043000
42 C4.90+68.97%3321,80409-17SMCI261120C00042000
41 C5.15+76.37%1601,05809-17SMCI261120C00041000
40 C5.65+56.51%9,85014,05909-17SMCI261120C00040000
39 C6.15+75.71%10,6602,39809-17SMCI261120C00039000
38 C6.55+74.67%2553,67809-17SMCI261120C00038000
37 C7.15+74.39%9,0879,69509-17SMCI261120C00037000
36 C7.80+48.57%1091,77209-17SMCI261120C00036000
35 C8.42+46.43%2222,34909-17SMCI261120C00035000
34 C9.03+45.65%351,46709-17SMCI261120C00034000
33 C9.70+55.70%2280709-17SMCI261120C00033000
32 C10.40+56.86%611,05909-17SMCI261120C00032000
31 C10.94+41.71%290809-17SMCI261120C00031000
30 C11.60+33.95%1211,68909-17SMCI261120C00030000
29 C13.00+44.77%4243409-17SMCI261120C00029000
28 C13.56+31.65%1625609-17SMCI261120C00028000
27 C12.76+14.95%246909-17SMCI261120C00027000
26 C15.26+1.06%342209-17SMCI261120C00026000
25 C16.25+30.00%454309-17SMCI261120C00025000
24 C17.32+33.54%867809-17SMCI261120C00024000
23 C15.07-16.92%536309-14SMCI261120C00023000
22 C18.71+25.15%126809-17SMCI261120C00022000
21 C15.90-24.47%18909-01SMCI261120C00021000
20 C20.70+19.86%919309-17SMCI261120C00020000
19 C22.14+3.94%34009-08SMCI261120C00019000
18 C19.65-3.11%56308-19SMCI261120C00018000
17 C23.15+14.55%15709-11SMCI261120C00017000
16 C21.84+80.50%11609-14SMCI261120C00016000
15 C25.81+18.18%2517509-17SMCI261120C00015000
14 C22.33+25.45%67709-02SMCI261120C00014000
13 C24.20-10.57%13709-15SMCI261120C00013000
12 C19.35+30.30%13508-04SMCI261120C00012000
11 C25.32+35.91%3013409-02SMCI261120C00011000
10 C29.66+7.66%11009-11SMCI261120C00010000
9 C29.05-10.62%4608-17SMCI261120C00009000
8 C16.45-13.56%1907-17SMCI261120C00008000
7 C35.00-13.30%2206-05SMCI261120C00007000
6 C29.10+6.99%2306-10SMCI261120C00006000
5 C00%0SMCI261120C00005000
4 C00%0SMCI261120C00004000
3 C33.05+14.72%1208-19SMCI261120C00003000
2 C25.39-7.61%123107-29SMCI261120C00002000
1 C38.63+8.91%116309-11SMCI261120C00001000
Puts
StrikePriceChangeVolOILastContract Name
75 P35.65+2.00%29009-09SMCI261120P00075000
70 P33.25+2.31%444409-03SMCI261120P00070000
65 P29.20+2.64%53209-15SMCI261120P00065000
60 P23.80-2.86%2515809-16SMCI261120P00060000
55 P19.15+5.51%618109-15SMCI261120P00055000
50 P11.50-22.30%615809-17SMCI261120P00050000
49 P12.14-19.97%25209-10SMCI261120P00049000
48 P13.25+28.02%4110409-15SMCI261120P00048000
47 P9.70-18.83%619509-17SMCI261120P00047000
46 P8.60-23.01%725409-17SMCI261120P00046000
45 P8.00-21.88%12058709-17SMCI261120P00045000
44 P7.45-25.87%117709-17SMCI261120P00044000
43 P6.80-20.47%5554809-17SMCI261120P00043000
42 P6.00-24.43%15693209-17SMCI261120P00042000
41 P5.50-24.76%1211,22809-17SMCI261120P00041000
40 P4.92-24.89%4711,55109-17SMCI261120P00040000
39 P4.42-32.52%17658109-17SMCI261120P00039000
38 P3.85-29.36%27369909-17SMCI261120P00038000
37 P3.43-28.54%351,29109-17SMCI261120P00037000
36 P3.05-28.24%4753209-17SMCI261120P00036000
35 P2.63-27.95%2423,45109-17SMCI261120P00035000
34 P2.28-32.34%4667609-17SMCI261120P00034000
33 P1.97-34.55%2201,26009-17SMCI261120P00033000
32 P1.62-32.22%231,09909-17SMCI261120P00032000
31 P1.42-29.35%1077009-17SMCI261120P00031000
30 P1.19-34.97%1571,52309-17SMCI261120P00030000
29 P1.00-27.54%241,67209-17SMCI261120P00029000
28 P0.86-27.73%2099609-17SMCI261120P00028000
27 P0.68-33.98%241,82809-17SMCI261120P00027000
26 P0.56-30.86%222,09909-17SMCI261120P00026000
25 P0.47-29.85%1675,83209-17SMCI261120P00025000
24 P0.39-26.42%51,09009-17SMCI261120P00024000
23 P0.33-25.00%154109-17SMCI261120P00023000
22 P0.36+20.00%231,66809-15SMCI261120P00022000
21 P0.23-11.54%2058709-17SMCI261120P00021000
20 P0.18-10.00%562,27409-17SMCI261120P00020000
19 P0.170.00%545609-16SMCI261120P00019000
18 P0.160.00%224609-16SMCI261120P00018000
17 P0.12-7.69%215609-15SMCI261120P00017000
16 P0.10+11.11%812909-15SMCI261120P00016000
15 P0.05-28.57%11,67809-17SMCI261120P00015000
14 P0.06-14.29%425709-16SMCI261120P00014000
13 P0.05+66.67%85509-16SMCI261120P00013000
12 P0.04-20.00%423709-16SMCI261120P00012000
11 P0.04+100.00%126209-16SMCI261120P00011000
10 P0.06-14.29%129109-16SMCI261120P00010000
9 P0.03-25.00%424409-16SMCI261120P00009000
8 P0.030.00%49709-16SMCI261120P00008000
7 P0.05+150.00%11608-17SMCI261120P00007000
6 P0.030.00%113709-17SMCI261120P00006000
5 P0.060.00%127708-11SMCI261120P00005000
4 P00%0SMCI261120P00004000
3 P0.200%1103-23SMCI261120P00003000
2 P0.150%1103-25SMCI261120P00002000
1 P0.05+400.00%3607-27SMCI261120P00001000


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