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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
65,498214,76137,857328,305


SMCI Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

SMCI Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

SMCI Jan 15, 2027 Exp. - Max Pain @ $35.00

Puts
Calls


SMCI Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
720 C101.40+2.74%6909-27SMCI270115C00720000
700 C90.500%1109-26SMCI270115C00700000
680 C00%0SMCI270115C00680000
660 C117.00+4.54%2409-30SMCI270115C00660000
640 C135.900%2209-24SMCI270115C00640000
620 C149.150%1109-26SMCI270115C00620000
600 C130.00+18.18%6309-27SMCI270115C00600000
590 C112.30-22.01%3809-26SMCI270115C00590000
580 C00%0SMCI270115C00580000
570 C125.150%1109-26SMCI270115C00570000
560 C142.870%5509-26SMCI270115C00560000
550 C138.20+0.16%4509-30SMCI270115C00550000
540 C00%0SMCI270115C00540000
530 C127.00-24.36%2209-26SMCI270115C00530000
520 C127.22-18.47%1209-26SMCI270115C00520000
510 C129.770%1109-26SMCI270115C00510000
500 C150.30-2.84%12109-30SMCI270115C00500000
490 C155.00+20.16%2209-27SMCI270115C00490000
480 C190.400%1109-26SMCI270115C00480000
470 C161.90+15.15%10709-27SMCI270115C00470000
460 C162.90-5.90%2809-27SMCI270115C00460000
450 C166.20-1.24%12509-30SMCI270115C00450000
440 C178.60-4.15%1209-30SMCI270115C00440000
430 C174.89+9.99%2509-27SMCI270115C00430000
420 C192.00+13.33%5909-30SMCI270115C00420000
410 C182.00+5.02%21609-27SMCI270115C00410000
400 C183.30+0.05%12309-30SMCI270115C00400000
390 C188.00+11.59%4409-27SMCI270115C00390000
380 C183.70+0.44%2309-27SMCI270115C00380000
370 C00%0SMCI270115C00370000
360 C00%0SMCI270115C00360000
350 C173.59-20.97%1209-26SMCI270115C00350000
340 C208.60+12.57%2309-27SMCI270115C00340000
330 C232.300%2109-20SMCI270115C00330000
320 C199.600%1109-26SMCI270115C00320000
310 C00%0SMCI270115C00310000
300 C211.96-13.84%2309-26SMCI270115C00300000
290 C00%0SMCI270115C00290000
280 C00%0SMCI270115C00280000
270 C00%0SMCI270115C00270000
260 C00%0SMCI270115C00260000
250 C250.00-0.40%4309-27SMCI270115C00250000
240 C00%0SMCI270115C00240000
230 C245.00-20.17%4509-26SMCI270115C00230000
105 C0.44+76.00%5513,50609-17SMCI270115C00105000
100 C0.49+22.50%835,33109-17SMCI270115C00100000
95 C0.40-32.20%11,23309-15SMCI270115C00095000
90 C0.69+53.33%4327,85009-17SMCI270115C00090000
85 C0.85+73.47%4323,78609-17SMCI270115C00085000
80 C0.95+61.02%22515,01109-17SMCI270115C00080000
75 C1.16+63.38%8219,98009-17SMCI270115C00075000
72 C1.40+57.30%63,66809-17SMCI270115C00072000
70 C1.42+54.35%5929,83009-17SMCI270115C00070000
68 C1.58+58.00%356809-17SMCI270115C00068000
66 C1.75+52.17%596809-17SMCI270115C00066000
65 C1.79+75.49%554,12109-17SMCI270115C00065000
64 C1.94+74.77%3296009-17SMCI270115C00064000
62 C2.19+56.43%471,03809-17SMCI270115C00062000
60 C2.31+54.00%44011,67509-17SMCI270115C00060000
59 C2.48+52.15%22,08209-17SMCI270115C00059000
58 C2.66+67.30%932,07209-17SMCI270115C00058000
57 C1.64-24.42%591,30409-15SMCI270115C00057000
56 C3.01+57.59%61,54709-17SMCI270115C00056000
55 C3.00+66.67%5776,09609-17SMCI270115C00055000
54 C2.62+21.86%446209-17SMCI270115C00054000
53 C3.65+86.22%211,65209-17SMCI270115C00053000
52 C3.63+72.86%1392409-17SMCI270115C00052000
51 C4.00+55.64%1046409-17SMCI270115C00051000
50 C4.15+54.85%1,21529,12509-17SMCI270115C00050000
49 C4.52+66.18%2284209-17SMCI270115C00049000
48 C4.78+56.21%421,55109-17SMCI270115C00048000
47 C5.06+53.33%92,60309-17SMCI270115C00047000
46 C5.29+70.65%602,50109-17SMCI270115C00046000
45 C5.50+67.17%31710,56609-17SMCI270115C00045000
44 C6.06+50.75%572,21509-17SMCI270115C00044000
43 C6.27+49.29%564,04009-17SMCI270115C00043000
42 C6.60+50.00%1451,79509-17SMCI270115C00042000
41 C7.05+47.80%673,14409-17SMCI270115C00041000
40 C7.30+40.38%1,02420,06309-17SMCI270115C00040000
39 C7.83+45.81%5688609-17SMCI270115C00039000
38 C8.25+52.78%671,70609-17SMCI270115C00038000
37 C9.00+44.23%3099409-17SMCI270115C00037000
36 C9.54+39.27%482,93409-17SMCI270115C00036000
35 C9.89+37.36%50621,84709-17SMCI270115C00035000
34 C10.41+36.97%111,73009-17SMCI270115C00034000
33 C11.15+36.81%612,36609-17SMCI270115C00033000
32 C11.92+37.33%91,29509-17SMCI270115C00032000
31 C12.66+37.91%141,01409-17SMCI270115C00031000
30 C13.05+45.00%1369,02909-17SMCI270115C00030000
29 C13.82+3.13%261,14809-17SMCI270115C00029000
28 C14.40+33.95%341,00409-17SMCI270115C00028000
27 C15.30+28.36%191,46809-17SMCI270115C00027000
26 C16.10+28.49%41,83109-17SMCI270115C00026000
25 C17.15+27.04%242,06509-17SMCI270115C00025000
24 C17.75+9.91%466909-17SMCI270115C00024000
23 C19.05+24.92%169709-17SMCI270115C00023000
20 C21.45+31.51%172,25209-17SMCI270115C00020000
18 C23.10+23.86%71,37809-17SMCI270115C00018000
15 C26.25+18.51%31,88609-17SMCI270115C00015000
13 C25.10+5.02%31,49409-03SMCI270115C00013000
10 C28.05-3.28%1051409-11SMCI270115C00010000
8 C30.70+26.55%217508-25SMCI270115C00008000
5 C31.39+42.55%170508-12SMCI270115C00005000
4 C37.90+65.36%2308-13SMCI270115C00004000
3 C32.80-11.78%13,67809-16SMCI270115C00003000
2 C36.74+12.15%13709-04SMCI270115C00002000
1 C39.05+6.84%30169309-11SMCI270115C00001000
Puts
StrikePriceChangeVolOILastContract Name
720 P359.30-5.55%21109-27SMCI270115P00720000
700 P364.220%2209-26SMCI270115P00700000
680 P00%0SMCI270115P00680000
660 P288.100%1109-24SMCI270115P00660000
640 P300.360%2109-27SMCI270115P00640000
620 P00%0SMCI270115P00620000
600 P00%0SMCI270115P00600000
590 P273.000%1109-26SMCI270115P00590000
580 P269.330%3309-26SMCI270115P00580000
570 P230.390%2109-18SMCI270115P00570000
560 P00%0SMCI270115P00560000
550 P250.000%2209-26SMCI270115P00550000
540 P239.770%1109-26SMCI270115P00540000
530 P00%0SMCI270115P00530000
520 P00%0SMCI270115P00520000
510 P00%0SMCI270115P00510000
500 P199.00-4.95%5609-30SMCI270115P00500000
490 P00%0SMCI270115P00490000
480 P192.320%3309-26SMCI270115P00480000
470 P187.93+13.63%1209-26SMCI270115P00470000
460 P158.870%5509-26SMCI270115P00460000
450 P176.64+21.03%4109-26SMCI270115P00450000
440 P00%0SMCI270115P00440000
430 P151.650%1109-30SMCI270115P00430000
420 P148.30+18.23%221009-27SMCI270115P00420000
410 P141.77-6.68%46409-27SMCI270115P00410000
400 P134.70-3.37%863909-27SMCI270115P00400000
390 P140.09+26.70%443209-26SMCI270115P00390000
380 P122.80-3.06%203109-27SMCI270115P00380000
370 P117.70-2.94%6709-27SMCI270115P00370000
360 P111.00-6.88%24409-27SMCI270115P00360000
350 P106.90-7.46%44809-27SMCI270115P00350000
340 P101.60+20.00%844209-27SMCI270115P00340000
330 P00%0SMCI270115P00330000
320 P89.88-0.98%1909-30SMCI270115P00320000
310 P75.800%6609-17SMCI270115P00310000
300 P80.30+0.19%81609-30SMCI270115P00300000
290 P81.78+32.76%343309-26SMCI270115P00290000
280 P69.550%4409-30SMCI270115P00280000
270 P69.72+29.11%2209-26SMCI270115P00270000
260 P61.000.00%1409-30SMCI270115P00260000
250 P54.43-3.94%7909-30SMCI270115P00250000
240 P54.42-7.61%615209-27SMCI270115P00240000
230 P49.40-1.93%161609-30SMCI270115P00230000
105 P64.95+4.19%2108-13SMCI270115P00105000
100 P61.00-9.43%101008-13SMCI270115P00100000
95 P62.850%2202-04SMCI270115P00095000
90 P58.62+31.73%1407-22SMCI270115P00090000
85 P48.35-22.02%3309-02SMCI270115P00085000
80 P44.20-8.39%351908-12SMCI270115P00080000
75 P52.10+0.12%62704-02SMCI270115P00075000
72 P33.50-19.45%210308-13SMCI270115P00072000
70 P30.15-9.46%137309-17SMCI270115P00070000
68 P28.62-30.11%24909-17SMCI270115P00068000
66 P22.47-2.30%11210-07SMCI270115P00066000
65 P28.42-2.84%576909-03SMCI270115P00065000
64 P42.53+1.48%129303-30SMCI270115P00064000
62 P25.12-30.99%1613808-14SMCI270115P00062000
60 P21.00-5.62%71,10809-17SMCI270115P00060000
59 P28.30-15.65%1316408-11SMCI270115P00059000
58 P19.60-17.12%2020709-17SMCI270115P00058000
57 P21.32-32.64%112509-14SMCI270115P00057000
56 P21.25+4.17%2021308-19SMCI270115P00056000
55 P19.29-5.21%11,10209-14SMCI270115P00055000
54 P27.25+7.24%111307-30SMCI270115P00054000
53 P15.60-18.71%2670109-08SMCI270115P00053000
52 P15.50+1.31%17,28409-17SMCI270115P00052000
51 P27.50+55.81%258807-17SMCI270115P00051000
50 P13.02-16.27%5153,85709-17SMCI270115P00050000
49 P12.65-13.06%481,13609-08SMCI270115P00049000
48 P13.25-5.02%143609-10SMCI270115P00048000
47 P12.01-2.67%15,44109-11SMCI270115P00047000
46 P12.75+17.51%1542909-15SMCI270115P00046000
45 P9.48-20.67%132,52809-17SMCI270115P00045000
44 P9.55-12.39%345109-17SMCI270115P00044000
43 P8.20-18.08%4293409-17SMCI270115P00043000
42 P7.58-16.89%251,38309-17SMCI270115P00042000
41 P7.02-19.77%12948109-17SMCI270115P00041000
40 P6.38-18.73%2636,82409-17SMCI270115P00040000
39 P5.82-19.50%4473409-17SMCI270115P00039000
38 P5.35-19.55%1,0516,87609-17SMCI270115P00038000
37 P4.86-20.20%402,38509-17SMCI270115P00037000
36 P4.35-20.91%731,53709-17SMCI270115P00036000
35 P3.95-21.31%1,0438,27109-17SMCI270115P00035000
34 P3.52-20.00%133,01609-17SMCI270115P00034000
33 P3.22-24.24%82,55609-17SMCI270115P00033000
32 P2.75-21.88%115,66409-17SMCI270115P00032000
31 P2.59-19.06%37,40609-17SMCI270115P00031000
30 P2.12-25.61%12311,45709-17SMCI270115P00030000
29 P1.86-24.08%62,28109-17SMCI270115P00029000
28 P1.62-24.65%247,39409-17SMCI270115P00028000
27 P1.43-23.12%1223,46609-17SMCI270115P00027000
26 P1.19-26.09%108,37209-17SMCI270115P00026000
25 P1.00-24.81%12315,07409-17SMCI270115P00025000
24 P0.90-23.73%206,65909-17SMCI270115P00024000
23 P0.74-20.43%796,72309-17SMCI270115P00023000
20 P0.45-15.09%4329,58909-17SMCI270115P00020000
18 P0.29-19.44%228,60909-17SMCI270115P00018000
15 P0.17-5.56%7342,94909-17SMCI270115P00015000
13 P0.11-8.33%1028,99709-17SMCI270115P00013000
10 P0.06+20.00%716,74909-17SMCI270115P00010000
8 P0.060.00%121,74409-17SMCI270115P00008000
5 P0.010.00%122,17308-24SMCI270115P00005000
4 P0.34+3.03%313104-06SMCI270115P00004000
3 P0.010.00%157,44809-03SMCI270115P00003000
2 P0.05-16.67%2407-22SMCI270115P00002000
1 P0.010.00%114109-03SMCI270115P00001000


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