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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
14,41725,1713,78447,264


SMCI Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

SMCI Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

SMCI Mar 19, 2027 Exp. - Max Pain @ $32.00

Puts
Calls


SMCI Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
75 C2.29+44.94%1290909-17SMCI270319C00075000
70 C2.78+48.66%458409-17SMCI270319C00070000
65 C3.35+51.58%8598709-17SMCI270319C00065000
60 C4.00+60.00%3203,25509-17SMCI270319C00060000
55 C4.85+44.78%689,72309-17SMCI270319C00055000
50 C6.00+41.51%1203,76309-17SMCI270319C00050000
49 C6.39+55.85%2510509-17SMCI270319C00049000
48 C6.50+42.54%23609-17SMCI270319C00048000
47 C6.75+40.63%14041009-17SMCI270319C00047000
46 C7.16+37.69%424209-17SMCI270319C00046000
45 C7.55+49.50%5271,87109-17SMCI270319C00045000
44 C7.93+36.72%231609-17SMCI270319C00044000
43 C7.25+26.09%19609-17SMCI270319C00043000
42 C8.83+40.16%1653209-17SMCI270319C00042000
41 C6.50+5.69%116909-16SMCI270319C00041000
40 C9.43+33.76%7372,17309-17SMCI270319C00040000
39 C9.75+30.87%827309-17SMCI270319C00039000
38 C10.09+29.36%4848709-17SMCI270319C00038000
37 C11.00+34.15%3174709-17SMCI270319C00037000
36 C11.05+31.55%820709-17SMCI270319C00036000
35 C11.50+30.68%133,69609-17SMCI270319C00035000
34 C12.19+30.24%211809-17SMCI270319C00034000
33 C12.80+6.67%112209-17SMCI270319C00033000
32 C13.20+32.66%71,96509-17SMCI270319C00032000
31 C13.77+33.43%15509-17SMCI270319C00031000
30 C14.40+29.15%191,47209-17SMCI270319C00030000
29 C15.24+17.41%124509-17SMCI270319C00029000
28 C15.00+13.64%61,28009-17SMCI270319C00028000
27 C13.25-20.90%210409-15SMCI270319C00027000
26 C17.60+13.92%15509-08SMCI270319C00026000
25 C18.15+30.11%571209-17SMCI270319C00025000
23 C19.00+15.15%11,03309-17SMCI270319C00023000
20 C22.00+17.21%21,08909-17SMCI270319C00020000
18 C20.77-10.47%115109-14SMCI270319C00018000
15 C26.26+3.71%28009-17SMCI270319C00015000
13 C24.59-12.65%123908-18SMCI270319C00013000
10 C25.00-16.67%24308-24SMCI270319C00010000
8 C23.70+18.80%25307-23SMCI270319C00008000
5 C25.55-43.78%1706-11SMCI270319C00005000
4 C32.050%1108-20SMCI270319C00004000
3 C00%0SMCI270319C00003000
2 C29.67+10.13%34308-04SMCI270319C00002000
1 C36.51+4.20%214009-10SMCI270319C00001000
Puts
StrikePriceChangeVolOILastContract Name
75 P36.99+2.75%151509-09SMCI270319P00075000
70 P00%0SMCI270319P00070000
65 P00%0SMCI270319P00065000
60 P24.00+6.90%164609-11SMCI270319P00060000
55 P21.15+0.71%1013408-18SMCI270319P00055000
50 P16.25+2.14%122709-14SMCI270319P00050000
49 P16.35+0.93%2209-02SMCI270319P00049000
48 P00%0SMCI270319P00048000
47 P13.20+4.76%550509-11SMCI270319P00047000
46 P12.30+3.36%101309-11SMCI270319P00046000
45 P13.00-1.52%126109-16SMCI270319P00045000
44 P12.10-2.02%73809-16SMCI270319P00044000
43 P11.61+9.53%485109-15SMCI270319P00043000
42 P9.08-18.57%128009-17SMCI270319P00042000
41 P8.55-17.79%444509-17SMCI270319P00041000
40 P7.95-16.75%111,16709-17SMCI270319P00040000
39 P8.95+14.01%173509-15SMCI270319P00039000
38 P8.08-3.81%638809-16SMCI270319P00038000
37 P6.35-19.62%1828309-17SMCI270319P00037000
36 P5.75-17.86%713909-17SMCI270319P00036000
35 P5.50-17.91%442,96309-17SMCI270319P00035000
34 P4.85-16.38%2510309-17SMCI270319P00034000
33 P5.40-2.00%723809-16SMCI270319P00033000
32 P4.07-19.41%252409-17SMCI270319P00032000
31 P4.45+14.10%2110909-16SMCI270319P00031000
30 P3.32-19.02%223,35509-17SMCI270319P00030000
29 P3.60+2.86%1227709-16SMCI270319P00029000
28 P2.58-18.10%482309-17SMCI270319P00028000
27 P2.72+3.03%451,06009-14SMCI270319P00027000
26 P2.53+0.40%610209-16SMCI270319P00026000
25 P1.80-18.55%54,07009-17SMCI270319P00025000
23 P1.37-16.97%1447909-17SMCI270319P00023000
20 P0.90-13.46%813,23409-17SMCI270319P00020000
18 P0.66-10.81%31,00609-17SMCI270319P00018000
15 P0.44+2.33%16,17509-15SMCI270319P00015000
13 P0.27-10.00%159909-14SMCI270319P00013000
10 P0.18+5.88%210,01209-14SMCI270319P00010000
8 P0.09-10.00%218009-17SMCI270319P00008000
5 P0.09+80.00%24008-21SMCI270319P00005000
4 P0.25+25.00%1104-21SMCI270319P00004000
3 P0.07-82.50%5001,03608-06SMCI270319P00003000
2 P0.12-29.41%32405-11SMCI270319P00002000
1 P0.10+233.33%1907-06SMCI270319P00001000


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