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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
30,871118,56132,66676,134


SMCI Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

SMCI Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

SMCI Dec 18, 2026 Exp. - Max Pain @ $40.00

Puts
Calls


SMCI Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,200 C52.00+4.63%230609-30SMCI261218C01200000
1,180 C44.67-63.94%1509-26SMCI261218C01180000
1,160 C46.99-25.77%11009-26SMCI261218C01160000
1,140 C65.25+9.08%2109-13SMCI261218C01140000
1,120 C50.36-27.56%2109-26SMCI261218C01120000
1,100 C49.51-25.83%33209-26SMCI261218C01100000
1,080 C67.00-5.23%162609-16SMCI261218C01080000
1,060 C53.22-27.12%25709-26SMCI261218C01060000
1,040 C69.38-2.67%41109-18SMCI261218C01040000
1,020 C57.20+2.14%41209-26SMCI261218C01020000
1,000 C65.21+0.32%211509-30SMCI261218C01000000
980 C64.40+5.96%21809-27SMCI261218C00980000
960 C75.00+29.31%12509-30SMCI261218C00960000
940 C64.32+9.00%1409-26SMCI261218C00940000
920 C59.10-28.06%101509-06SMCI261218C00920000
900 C76.20+6.68%210309-27SMCI261218C00900000
880 C73.83-18.87%12009-26SMCI261218C00880000
860 C73.94-18.75%17809-26SMCI261218C00860000
840 C73.90-1.47%61609-26SMCI261218C00840000
820 C81.10-26.87%206709-26SMCI261218C00820000
800 C89.65+25.91%26009-27SMCI261218C00800000
780 C101.00+18.82%13709-11SMCI261218C00780000
760 C106.52+33.85%16909-16SMCI261218C00760000
740 C86.00+4.27%11909-26SMCI261218C00740000
720 C120.00+13.74%23509-26SMCI261218C00720000
700 C109.00+5.64%122109-30SMCI261218C00700000
680 C104.48-16.74%41209-26SMCI261218C00680000
660 C123.50+28.75%18509-18SMCI261218C00660000
640 C113.45+8.04%23209-27SMCI261218C00640000
620 C123.30+12.09%705509-27SMCI261218C00620000
600 C124.59+1.29%2527409-30SMCI261218C00600000
580 C108.00-33.58%45709-26SMCI261218C00580000
560 C123.00-18.00%13309-26SMCI261218C00560000
540 C117.30-27.26%22909-26SMCI261218C00540000
520 C125.00-28.57%22709-26SMCI261218C00520000
500 C146.00+2.67%415309-27SMCI261218C00500000
490 C144.80+11.49%1509-10SMCI261218C00490000
480 C157.75+19.62%22109-27SMCI261218C00480000
470 C160.00+15.03%14209-30SMCI261218C00470000
460 C170.60+4.80%16009-30SMCI261218C00460000
450 C160.00-17.76%57609-26SMCI261218C00450000
440 C164.45-8.38%22409-27SMCI261218C00440000
430 C186.00+9.05%11509-30SMCI261218C00430000
420 C183.34+3.93%11909-30SMCI261218C00420000
410 C177.49-0.78%11109-30SMCI261218C00410000
400 C191.20+4.48%15209-30SMCI261218C00400000
390 C186.60+4.36%61309-27SMCI261218C00390000
380 C216.01+22.21%23909-13SMCI261218C00380000
370 C184.00-48.83%1608-28SMCI261218C00370000
360 C194.30-8.56%21009-30SMCI261218C00360000
350 C200.25+6.61%34809-30SMCI261218C00350000
340 C204.80-46.73%2209-27SMCI261218C00340000
330 C231.46+18.50%1709-16SMCI261218C00330000
320 C232.90+25.89%42209-13SMCI261218C00320000
310 C222.00-7.46%1209-04SMCI261218C00310000
300 C219.48+1.14%103509-30SMCI261218C00300000
290 C00%0SMCI261218C00290000
280 C246.450%4408-28SMCI261218C00280000
270 C233.30+2.64%2809-30SMCI261218C00270000
260 C223.00-13.89%1909-26SMCI261218C00260000
250 C249.30+10.80%25209-30SMCI261218C00250000
240 C251.80+7.70%1309-11SMCI261218C00240000
230 C00%0SMCI261218C00230000
220 C305.40+3.53%1109-24SMCI261218C00220000
210 C280.300%6509-19SMCI261218C00210000
200 C271.47+8.28%21009-30SMCI261218C00200000
120 C0.20+25.00%3410,89209-17SMCI261218C00120000
118 C0.20+25.00%635809-11SMCI261218C00118000
116 C0.23+43.75%149009-17SMCI261218C00116000
114 C0.20-9.09%1116209-10SMCI261218C00114000
112 C0.23+27.78%2041409-17SMCI261218C00112000
110 C0.25+25.00%172,63409-11SMCI261218C00110000
108 C0.21-38.24%7439109-10SMCI261218C00108000
106 C0.220.00%12,34509-11SMCI261218C00106000
104 C0.30+50.00%133609-17SMCI261218C00104000
102 C0.21-46.15%2730209-10SMCI261218C00102000
100 C0.33+43.48%339,68209-17SMCI261218C00100000
98 C0.43-36.76%1014608-18SMCI261218C00098000
96 C0.38-49.33%599709-04SMCI261218C00096000
94 C0.42+40.00%2753809-11SMCI261218C00094000
92 C0.51+64.52%171,28909-11SMCI261218C00092000
90 C0.45+50.00%62,87709-17SMCI261218C00090000
88 C0.65+14.04%522709-08SMCI261218C00088000
86 C0.53-23.19%19830209-09SMCI261218C00086000
85 C0.54+54.29%2561609-17SMCI261218C00085000
84 C0.58+41.46%1559609-17SMCI261218C00084000
82 C0.84+29.23%170209-08SMCI261218C00082000
80 C0.65+54.76%3513,05909-17SMCI261218C00080000
78 C0.52-1.89%549009-14SMCI261218C00078000
76 C0.86-19.63%359709-09SMCI261218C00076000
75 C0.80+37.93%171,86009-17SMCI261218C00075000
74 C0.96+77.78%142,44609-17SMCI261218C00074000
72 C0.95-20.17%151,66809-17SMCI261218C00072000
70 C1.04+55.22%172,89909-17SMCI261218C00070000
68 C1.15+49.35%14,16509-17SMCI261218C00068000
66 C1.28+62.03%11,49809-17SMCI261218C00066000
65 C1.34+74.03%613,27709-17SMCI261218C00065000
64 C1.40+62.79%855909-17SMCI261218C00064000
62 C1.58+75.56%231,28909-17SMCI261218C00062000
60 C1.75+65.09%4708,05009-17SMCI261218C00060000
58 C2.01+84.40%293,47309-17SMCI261218C00058000
56 C2.24+60.00%492,96909-17SMCI261218C00056000
55 C2.40+62.16%1,6734,79109-17SMCI261218C00055000
54 C2.58+72.00%131,11509-17SMCI261218C00054000
52 C2.94+61.54%543,00509-17SMCI261218C00052000
50 C3.32+61.17%4617,60409-17SMCI261218C00050000
49 C3.60+60.71%5480009-17SMCI261218C00049000
48 C4.00+88.68%283,29109-17SMCI261218C00048000
47 C4.08+51.67%311,00609-17SMCI261218C00047000
46 C4.40+53.31%2198409-17SMCI261218C00046000
45 C4.65+50.00%1,9955,53109-17SMCI261218C00045000
44 C5.02+61.94%19764509-17SMCI261218C00044000
43 C5.40+59.76%5371809-17SMCI261218C00043000
42 C6.09+79.12%772,12009-17SMCI261218C00042000
41 C6.15+50.00%8592109-17SMCI261218C00041000
40 C6.61+47.22%6,7098,71409-17SMCI261218C00040000
39 C7.05+46.88%571,17309-17SMCI261218C00039000
38 C7.55+44.08%1551,57609-17SMCI261218C00038000
37 C8.46+50.00%10687609-17SMCI261218C00037000
36 C8.65+54.46%511,83409-17SMCI261218C00036000
35 C9.10+52.94%832,55709-17SMCI261218C00035000
34 C9.95+43.17%441,17809-17SMCI261218C00034000
33 C10.55+51.80%4538409-17SMCI261218C00033000
32 C10.90+47.30%51,78609-17SMCI261218C00032000
31 C8.60+6.57%11,12209-16SMCI261218C00031000
30 C12.55+52.12%1552,30109-17SMCI261218C00030000
29 C13.35+34.85%71,74909-17SMCI261218C00029000
28 C14.23+22.67%31,60509-17SMCI261218C00028000
27 C12.30-13.68%353309-14SMCI261218C00027000
26 C15.56+18.33%11754309-17SMCI261218C00026000
25 C16.55+28.29%11895209-17SMCI261218C00025000
24 C17.40+25.54%626909-17SMCI261218C00024000
23 C15.42-12.39%540009-14SMCI261218C00023000
22 C18.10+18.15%140209-17SMCI261218C00022000
21 C19.50+15.38%127409-17SMCI261218C00021000
20 C17.40-5.64%14,03809-16SMCI261218C00020000
19 C21.62+12.08%97909-11SMCI261218C00019000
18 C18.42-4.31%1312909-15SMCI261218C00018000
17 C23.53+10.99%94909-11SMCI261218C00017000
16 C20.30-3.79%136909-15SMCI261218C00016000
15 C25.80-2.27%118509-17SMCI261218C00015000
14 C23.24+2.42%11709-03SMCI261218C00014000
13 C28.17+14.89%26009-17SMCI261218C00013000
12 C13.00-43.60%158107-17SMCI261218C00012000
11 C14.100%1104-08SMCI261218C00011000
10 C29.05+5.03%144809-17SMCI261218C00010000
9 C21.84-10.64%1394308-06SMCI261218C00009000
8 C22.38-2.44%853708-06SMCI261218C00008000
7 C22.83-1.38%881808-06SMCI261218C00007000
6 C24.68+0.98%45608-06SMCI261218C00006000
5 C31.60+63.31%13,07508-26SMCI261218C00005000
4 C32.15+7.56%1105-26SMCI261218C00004000
3 C29.05-4.47%185807-22SMCI261218C00003000
2 C35.550%101008-21SMCI261218C00002000
1 C35.57-0.08%115309-01SMCI261218C00001000
Puts
StrikePriceChangeVolOILastContract Name
1,200 P760.00-0.58%2208-30SMCI261218P01200000
1,180 P00%0SMCI261218P01180000
1,160 P00%0SMCI261218P01160000
1,140 P00%0SMCI261218P01140000
1,120 P00%0SMCI261218P01120000
1,100 P658.200%1108-29SMCI261218P01100000
1,080 P612.90+24.45%1108-07SMCI261218P01080000
1,060 P477.50-3.45%2107-31SMCI261218P01060000
1,040 P00%0SMCI261218P01040000
1,020 P00%0SMCI261218P01020000
1,000 P582.00-0.12%1609-18SMCI261218P01000000
980 P00%0SMCI261218P00980000
960 P553.49-5.87%2108-30SMCI261218P00960000
940 P00%0SMCI261218P00940000
920 P00%0SMCI261218P00920000
900 P480.00+2.49%11609-26SMCI261218P00900000
880 P483.00+30.19%132008-28SMCI261218P00880000
860 P454.37-4.78%21208-30SMCI261218P00860000
840 P477.73+6.90%2909-06SMCI261218P00840000
820 P328.65-13.53%21408-16SMCI261218P00820000
800 P409.77+0.84%127509-04SMCI261218P00800000
780 P402.20+3.17%11109-17SMCI261218P00780000
760 P385.00+0.97%71109-11SMCI261218P00760000
740 P396.58+3.31%210709-26SMCI261218P00740000
720 P375.65+7.21%44609-06SMCI261218P00720000
700 P331.55-1.91%13509-17SMCI261218P00700000
680 P343.06+11.04%102509-06SMCI261218P00680000
660 P322.88+12.27%104109-26SMCI261218P00660000
640 P304.10+8.46%22709-26SMCI261218P00640000
620 P256.20-13.34%11016109-25SMCI261218P00620000
600 P266.45-0.21%7012209-27SMCI261218P00600000
580 P260.90+13.14%15109-26SMCI261218P00580000
560 P242.00-1.95%24909-27SMCI261218P00560000
540 P239.39+17.83%58809-26SMCI261218P00540000
520 P221.81+20.55%27909-26SMCI261218P00520000
500 P211.71+24.43%6721509-26SMCI261218P00500000
490 P184.55+5.58%104209-04SMCI261218P00490000
480 P190.88+7.66%1111209-26SMCI261218P00480000
470 P170.50-0.67%10909-11SMCI261218P00470000
460 P171.00-0.15%14609-30SMCI261218P00460000
450 P164.95+15.05%66009-27SMCI261218P00450000
440 P168.60+18.40%113209-26SMCI261218P00440000
430 P153.20-6.13%22909-27SMCI261218P00430000
420 P151.75+15.31%36709-26SMCI261218P00420000
410 P138.66-1.03%234609-30SMCI261218P00410000
400 P133.50-4.27%2215009-27SMCI261218P00400000
390 P127.60-4.28%410509-27SMCI261218P00390000
380 P121.70-1.06%27509-30SMCI261218P00380000
370 P116.75-8.53%321509-30SMCI261218P00370000
360 P111.10+19.57%328509-30SMCI261218P00360000
350 P104.50-8.33%219209-30SMCI261218P00350000
340 P106.65+27.04%22809-26SMCI261218P00340000
330 P104.00+29.84%16609-26SMCI261218P00330000
320 P72.90+1.03%79609-26SMCI261218P00320000
310 P89.50+26.50%37409-26SMCI261218P00310000
300 P78.49-1.08%121309-30SMCI261218P00300000
290 P77.30+24.08%113009-26SMCI261218P00290000
280 P69.71-0.41%25409-30SMCI261218P00280000
270 P69.10+27.02%11409-26SMCI261218P00270000
260 P60.70-4.11%2221809-27SMCI261218P00260000
250 P55.50-5.95%64709-27SMCI261218P00250000
240 P52.52-0.94%31409-30SMCI261218P00240000
230 P48.10-3.82%2609-27SMCI261218P00230000
220 P47.34+34.15%4409-26SMCI261218P00220000
210 P40.93-0.82%41009-30SMCI261218P00210000
200 P37.76+2.28%2610209-30SMCI261218P00200000
120 P74.30-12.07%303005-29SMCI261218P00120000
118 P84.70+27.54%1101-22SMCI261218P00118000
116 P84.02+25.68%435101-16SMCI261218P00116000
114 P81.98+38.22%23501-16SMCI261218P00114000
112 P80.30+34.35%11601-16SMCI261218P00112000
110 P80.35+1.35%10015508-06SMCI261218P00110000
108 P63.40+2.67%16509-26SMCI261218P00108000
106 P60.93-0.28%101008-13SMCI261218P00106000
104 P73.28+30.79%404001-27SMCI261218P00104000
102 P56.84-2.29%201808-11SMCI261218P00102000
100 P70.40+33.84%10010008-06SMCI261218P00100000
98 P52.900%101002-18SMCI261218P00098000
96 P55.10-17.70%2209-08SMCI261218P00096000
94 P49.600%101002-18SMCI261218P00094000
92 P41.70-13.93%11110-07SMCI261218P00092000
90 P65.15+8.67%111003-25SMCI261218P00090000
88 P54.80+30.79%303006-23SMCI261218P00088000
86 P63.55+14.67%9025303-20SMCI261218P00086000
85 P54.00+0.93%11106-12SMCI261218P00085000
84 P54.10+35.32%102403-19SMCI261218P00084000
82 P54.50-6.92%131304-14SMCI261218P00082000
80 P46.00-10.94%103006-10SMCI261218P00080000
78 P49.20+54.96%44101-30SMCI261218P00078000
76 P45.67+0.37%3013302-13SMCI261218P00076000
75 P45.65+3.07%101108-06SMCI261218P00075000
74 P28.65+0.88%11,05310-15SMCI261218P00074000
72 P33.30-20.30%340308-13SMCI261218P00072000
70 P31.39-19.55%16508-14SMCI261218P00070000
68 P26.10-4.22%1535706-03SMCI261218P00068000
66 P29.85+4.15%229709-15SMCI261218P00066000
65 P25.95-8.88%215009-17SMCI261218P00065000
64 P34.00+38.78%524411-21SMCI261218P00064000
62 P35.20+61.84%21,54407-01SMCI261218P00062000
60 P22.65+7.86%201,57309-10SMCI261218P00060000
58 P21.17-23.55%2174508-27SMCI261218P00058000
56 P20.05-7.18%2537008-31SMCI261218P00056000
55 P19.53+9.72%3097109-16SMCI261218P00055000
54 P17.82-4.71%2059308-27SMCI261218P00054000
52 P13.89-12.92%11,04009-17SMCI261218P00052000
50 P13.60+7.09%23,71909-09SMCI261218P00050000
49 P14.70+21.99%31,78009-15SMCI261218P00049000
48 P13.40+0.37%255909-16SMCI261218P00048000
47 P10.95-16.22%1567909-17SMCI261218P00047000
46 P11.20+6.16%2057909-17SMCI261218P00046000
45 P8.80-20.36%253109-17SMCI261218P00045000
44 P10.25-3.39%82,45509-16SMCI261218P00044000
43 P7.50-21.47%385009-17SMCI261218P00043000
42 P6.83-23.26%161,13009-17SMCI261218P00042000
41 P6.25-22.84%251,90809-17SMCI261218P00041000
40 P5.75-28.13%3734,19409-17SMCI261218P00040000
39 P5.45-19.02%3098809-17SMCI261218P00039000
38 P4.65-21.85%131,27209-17SMCI261218P00038000
37 P4.25-23.70%181,67409-17SMCI261218P00037000
36 P3.80-24.75%761,35209-17SMCI261218P00036000
35 P3.35-25.88%2217,17609-17SMCI261218P00035000
34 P2.96-26.00%241,67509-17SMCI261218P00034000
33 P2.62-26.20%1211,95309-17SMCI261218P00033000
32 P2.41-23.49%11,22209-17SMCI261218P00032000
31 P1.98-27.47%231,57409-17SMCI261218P00031000
30 P1.71-26.29%808,29209-17SMCI261218P00030000
29 P1.45-26.40%154,32909-17SMCI261218P00029000
28 P1.63-9.44%402,69609-16SMCI261218P00028000
27 P1.10-25.68%111,93009-17SMCI261218P00027000
26 P0.91-22.22%263,06009-17SMCI261218P00026000
25 P0.74-26.00%852,89109-17SMCI261218P00025000
24 P0.65-23.53%22,82509-17SMCI261218P00024000
23 P0.51-32.00%101,27309-17SMCI261218P00023000
22 P0.43-28.33%32,07309-17SMCI261218P00022000
21 P0.38-24.00%21,63009-17SMCI261218P00021000
20 P0.28-26.32%1175,24109-17SMCI261218P00020000
19 P0.23-28.13%341,41609-17SMCI261218P00019000
18 P0.20-16.67%13,01209-17SMCI261218P00018000
17 P0.19+5.56%288209-14SMCI261218P00017000
16 P0.14-12.50%424509-17SMCI261218P00016000
15 P0.10-23.08%14,83509-17SMCI261218P00015000
14 P0.10+25.00%136609-15SMCI261218P00014000
13 P0.09-18.18%1049209-16SMCI261218P00013000
12 P0.08-20.00%232809-17SMCI261218P00012000
11 P0.06-14.29%129709-17SMCI261218P00011000
10 P0.04-20.00%11,66909-16SMCI261218P00010000
9 P0.070.00%39109-16SMCI261218P00009000
8 P0.05-28.57%166609-16SMCI261218P00008000
7 P0.060.00%595609-16SMCI261218P00007000
6 P0.04-20.00%4711108-12SMCI261218P00006000
5 P0.01-83.33%191809-17SMCI261218P00005000
4 P0.03-25.00%54,00707-22SMCI261218P00004000
3 P0.06+500.00%1891808-10SMCI261218P00003000
2 P0.03+50.00%2307-21SMCI261218P00002000
1 P0.02-33.33%939607-20SMCI261218P00001000


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