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
May 16, 2025 3:59:30 PM EDT
46.15USD+4.982%(+2.19)99,288,866
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:29:08 AM EDT
45.60USD+3.731%(+1.64)2,304,263
After-hours
May 16, 2025 4:58:30 PM EDT
45.80USD-0.758%(-0.35)640,092
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Nov 21, 2025Jan 16, 2026Mar 20, 2026May 15, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
263,443209,1783,851237,592


SMCI May 16, 2025 Exp. - Volume by Strike
Puts
Calls

SMCI May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

SMCI May 16, 2025 Exp. - Max Pain @ $34.50

Puts
Calls


SMCI May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
720.00 C27.53-38.86%41109-30SMCI250516C00720000
700.00 C34.45+11.06%1209-30SMCI250516C00700000
680.00 C32.10+3.55%11009-30SMCI250516C00680000
660.00 C35.37-28.20%4309-30SMCI250516C00660000
640.00 C51.50-11.51%293009-24SMCI250516C00640000
620.00 C55.020%2209-24SMCI250516C00620000
600.00 C43.690%9609-26SMCI250516C00600000
580.00 C51.30+14.00%14809-27SMCI250516C00580000
570.00 C53.900%361809-27SMCI250516C00570000
560.00 C54.30+9.26%16909-27SMCI250516C00560000
550.00 C58.80+8.89%1065509-27SMCI250516C00550000
540.00 C62.30+15.37%14809-27SMCI250516C00540000
530.00 C00%0SMCI250516C00530000
520.00 C87.91+8.06%1109-25SMCI250516C00520000
510.00 C68.30+21.75%2709-30SMCI250516C00510000
500.00 C72.00+15.02%483209-27SMCI250516C00500000
490.00 C78.10+3.31%310609-30SMCI250516C00490000
480.00 C70.200%6609-26SMCI250516C00480000
470.00 C80.30+18.44%202309-27SMCI250516C00470000
460.00 C87.35+17.88%4909-27SMCI250516C00460000
450.00 C87.53-1.65%252409-30SMCI250516C00450000
440.00 C92.440%2109-30SMCI250516C00440000
430.00 C97.70-18.72%11309-30SMCI250516C00430000
420.00 C100.00+19.65%2209-27SMCI250516C00420000
410.00 C104.50-19.31%81309-27SMCI250516C00410000
400.00 C108.70-1.72%1409-30SMCI250516C00400000
390.00 C115.100.00%11209-30SMCI250516C00390000
380.00 C120.30+2.30%2409-30SMCI250516C00380000
370.00 C124.00-18.47%41609-27SMCI250516C00370000
360.00 C129.47+0.13%11209-30SMCI250516C00360000
350.00 C133.21-1.54%4509-30SMCI250516C00350000
340.00 C155.60+10.98%4509-30SMCI250516C00340000
330.00 C145.100%4109-27SMCI250516C00330000
320.00 C150.70-0.26%1409-30SMCI250516C00320000
310.00 C154.90-19.87%8509-27SMCI250516C00310000
300.00 C164.400%8209-27SMCI250516C00300000
290.00 C171.800%4109-27SMCI250516C00290000
280.00 C192.00+10.98%2309-30SMCI250516C00280000
270.00 C188.20+8.91%16509-27SMCI250516C00270000
260.00 C201.60+7.18%2409-30SMCI250516C00260000
250.00 C197.80-0.45%2709-30SMCI250516C00250000
240.00 C202.300%12309-27SMCI250516C00240000
230.00 C222.60+4.31%2809-30SMCI250516C00230000
95.00 C0.010.00%22,36005-15SMCI250516C00095000
90.00 C0.010.00%1,9042,84405-14SMCI250516C00090000
85.00 C0.010.00%371305-15SMCI250516C00085000
80.00 C0.01-50.00%6463,34105-15SMCI250516C00080000
75.00 C0.01-66.67%806,10105-15SMCI250516C00075000
72.00 C0.01-66.67%251,55205-15SMCI250516C00072000
70.00 C0.01-83.33%1295,48105-15SMCI250516C00070000
69.00 C0.010%11111005-15SMCI250516C00069000
68.00 C0.01-83.33%273,58905-15SMCI250516C00068000
67.00 C0.010%17217205-15SMCI250516C00067000
66.00 C0.01-87.50%2983,76105-15SMCI250516C00066000
65.00 C0.01-88.89%1,4325,68205-15SMCI250516C00065000
64.00 C0.01-90.91%5342,98005-15SMCI250516C00064000
63.00 C0.010%2205-15SMCI250516C00063000
62.00 C0.01-92.86%6145,34605-15SMCI250516C00062000
61.00 C0.060%1105-15SMCI250516C00061000
60.00 C0.01-93.75%3,87410,65205-15SMCI250516C00060000
59.00 C0.010%81226405-15SMCI250516C00059000
58.00 C0.01-95.65%4491,41805-15SMCI250516C00058000
57.00 C0.01-96.00%3653,83405-15SMCI250516C00057000
56.00 C0.01-96.67%2,0221,71205-15SMCI250516C00056000
55.00 C0.02-94.29%6,5228,24605-15SMCI250516C00055000
54.00 C0.04-90.24%1,19010,10905-15SMCI250516C00054000
53.00 C0.04-91.49%1,9892,10805-15SMCI250516C00053000
52.00 C0.05-91.38%2,2233,45505-15SMCI250516C00052000
51.00 C0.07-89.71%6,9864,68005-15SMCI250516C00051000
50.00 C0.09-89.02%35,01560,98405-15SMCI250516C00050000
49.00 C0.13-86.32%3,8284,63405-15SMCI250516C00049000
48.00 C0.20-83.33%9,39111,72805-15SMCI250516C00048000
47.00 C0.30-79.17%15,70440,81905-15SMCI250516C00047000
46.00 C0.46-73.71%17,90615,26305-15SMCI250516C00046000
45.00 C0.75-65.28%43,06017,61205-15SMCI250516C00045000
44.00 C1.10-58.33%20,2028,61605-15SMCI250516C00044000
43.00 C1.64-48.75%10,7054,68805-15SMCI250516C00043000
42.00 C2.30-39.31%4,79213,91205-15SMCI250516C00042000
41.00 C3.10-31.87%1,61310,70205-15SMCI250516C00041000
40.00 C4.06-24.68%4,94014,87805-15SMCI250516C00040000
39.00 C5.00-15.97%1,03811,83705-15SMCI250516C00039000
38.50 C5.45-18.66%2221,61205-15SMCI250516C00038500
38.00 C5.98-16.25%85118,48705-15SMCI250516C00038000
37.50 C6.40-14.89%1665,18405-15SMCI250516C00037500
37.00 C7.00-16.57%6645,65405-15SMCI250516C00037000
36.50 C7.53-12.44%1827,85905-15SMCI250516C00036500
36.00 C7.90-12.80%2,3179,18105-15SMCI250516C00036000
35.50 C8.51-10.89%2534,33105-15SMCI250516C00035500
35.00 C8.90-11.53%85731,34305-15SMCI250516C00035000
34.50 C9.58-9.19%17610,71405-15SMCI250516C00034500
34.00 C9.90-11.69%28314,93105-15SMCI250516C00034000
33.50 C10.24-12.40%3183,56305-15SMCI250516C00033500
33.00 C10.95-8.75%1738,33705-15SMCI250516C00033000
32.50 C11.57-7.81%1262,88105-15SMCI250516C00032500
32.00 C12.05-9.06%1243,82705-15SMCI250516C00032000
31.50 C12.61-6.59%1067305-15SMCI250516C00031500
31.00 C12.80-9.86%611,24705-15SMCI250516C00031000
30.50 C13.45-6.27%2521,58805-15SMCI250516C00030500
30.00 C13.85-12.62%2723,01705-15SMCI250516C00030000
29.50 C14.65-9.85%5115105-15SMCI250516C00029500
29.00 C15.15-6.48%31,09405-15SMCI250516C00029000
28.50 C16.32+53.96%3131905-14SMCI250516C00028500
28.00 C16.48-3.06%1999105-15SMCI250516C00028000
27.50 C10.35+39.86%245405-13SMCI250516C00027500
27.00 C17.95-1.64%1547905-15SMCI250516C00027000
26.00 C17.87-9.75%232005-15SMCI250516C00026000
25.00 C19.89-3.73%1150205-15SMCI250516C00025000
24.00 C20.75+38.33%221,27605-14SMCI250516C00024000
23.00 C21.00-4.55%235605-15SMCI250516C00023000
22.00 C23.75+154.01%321,42005-14SMCI250516C00022000
21.00 C23.85+33.39%782605-14SMCI250516C00021000
20.00 C23.93-5.75%3871505-15SMCI250516C00020000
19.00 C15.76+25.58%130705-12SMCI250516C00019000
18.00 C15.60+12.23%2132705-12SMCI250516C00018000
17.00 C17.05-13.01%1613905-02SMCI250516C00017000
16.00 C22.70+31.21%210605-13SMCI250516C00016000
15.00 C20.65+13.15%126205-13SMCI250516C00015000
14.00 C19.70+21.23%3217305-02SMCI250516C00014000
13.00 C32.11+78.39%128505-14SMCI250516C00013000
12.00 C21.70+2.84%40037605-02SMCI250516C00012000
11.00 C21.50+2.14%2032005-07SMCI250516C00011000
10.00 C35.05+58.60%4524605-14SMCI250516C00010000
9.00 C23.85-4.41%121305-05SMCI250516C00009000
8.00 C23.50-4.67%45105-07SMCI250516C00008000
7.00 C27.35+17.13%26004-23SMCI250516C00007000
6.00 C27.55+13.84%2905-02SMCI250516C00006000
5.00 C39.92+43.08%456105-14SMCI250516C00005000
4.00 C28.90-48.58%4604-23SMCI250516C00004000
3.00 C34.45-37.93%61303-11SMCI250516C00003000
2.00 C29.14-16.12%61104-17SMCI250516C00002000
1.00 C42.91+0.16%13805-15SMCI250516C00001000
Puts
StrikePriceChangeVolOILastContract Name
720.00 P316.800%4109-27SMCI250516P00720000
700.00 P301.000%4109-27SMCI250516P00700000
680.00 P283.480%1109-30SMCI250516P00680000
660.00 P00%0SMCI250516P00660000
640.00 P245.200%12609-27SMCI250516P00640000
620.00 P206.480%10509-20SMCI250516P00620000
600.00 P217.380%2109-27SMCI250516P00600000
580.00 P00%0SMCI250516P00580000
570.00 P00%0SMCI250516P00570000
560.00 P00%0SMCI250516P00560000
550.00 P152.220%2109-20SMCI250516P00550000
540.00 P00%0SMCI250516P00540000
530.00 P00%0SMCI250516P00530000
520.00 P00%0SMCI250516P00520000
510.00 P149.48-12.44%2509-27SMCI250516P00510000
500.00 P142.10-7.03%22709-27SMCI250516P00500000
490.00 P137.20-11.48%22809-30SMCI250516P00490000
480.00 P130.400%2109-27SMCI250516P00480000
470.00 P99.900%212109-25SMCI250516P00470000
460.00 P127.000%7709-26SMCI250516P00460000
450.00 P85.870%101009-23SMCI250516P00450000
440.00 P118.20+46.32%112109-26SMCI250516P00440000
430.00 P00%0SMCI250516P00430000
420.00 P105.00+30.43%1109-26SMCI250516P00420000
410.00 P85.310%2109-27SMCI250516P00410000
400.00 P81.00-7.95%12309-30SMCI250516P00400000
390.00 P54.030%252509-23SMCI250516P00390000
380.00 P84.35+60.97%21209-26SMCI250516P00380000
370.00 P77.50+60.39%262609-26SMCI250516P00370000
360.00 P71.65+60.87%2209-26SMCI250516P00360000
350.00 P67.600%1049509-26SMCI250516P00350000
340.00 P62.80+67.02%254509-26SMCI250516P00340000
330.00 P58.200%252509-26SMCI250516P00330000
320.00 P00%0SMCI250516P00320000
310.00 P45.16+60.65%5509-26SMCI250516P00310000
300.00 P34.30-16.55%11109-30SMCI250516P00300000
290.00 P23.100%8809-23SMCI250516P00290000
280.00 P39.750%8409-26SMCI250516P00280000
270.00 P00%0SMCI250516P00270000
260.00 P25.200%2109-27SMCI250516P00260000
250.00 P25.130%1109-26SMCI250516P00250000
240.00 P20.25+56.98%2309-27SMCI250516P00240000
230.00 P21.200%562009-26SMCI250516P00230000
95.00 P57.80+37.29%11703-03SMCI250516P00095000
90.00 P52.30-1.78%62603-26SMCI250516P00090000
85.00 P45.39+37.13%21503-04SMCI250516P00085000
80.00 P45.14+12.99%61904-14SMCI250516P00080000
75.00 P40.55+5.46%410803-28SMCI250516P00075000
72.00 P32.43+6.26%215003-26SMCI250516P00072000
70.00 P38.31+4.96%2325804-17SMCI250516P00070000
69.00 P00%0SMCI250516P00069000
68.00 P23.60+5.59%2305-15SMCI250516P00068000
67.00 P00%0SMCI250516P00067000
66.00 P21.95+5.78%10605-15SMCI250516P00066000
65.00 P28.41-14.99%1904-29SMCI250516P00065000
64.00 P30.68-12.34%4404-15SMCI250516P00064000
63.00 P00%0SMCI250516P00063000
62.00 P30.69+4.53%115004-17SMCI250516P00062000
61.00 P00%0SMCI250516P00061000
60.00 P16.20+6.58%72705-15SMCI250516P00060000
59.00 P00%0SMCI250516P00059000
58.00 P12.82-37.92%555805-14SMCI250516P00058000
57.00 P14.85+25.00%31205-15SMCI250516P00057000
56.00 P10.60-42.39%646605-14SMCI250516P00056000
55.00 P10.35+0.49%106005-15SMCI250516P00055000
54.00 P11.20+17.28%101305-15SMCI250516P00054000
53.00 P9.60+17.79%608405-15SMCI250516P00053000
52.00 P7.40+1.37%328905-15SMCI250516P00052000
51.00 P7.20+9.92%618505-15SMCI250516P00051000
50.00 P5.85-4.10%2181705-15SMCI250516P00050000
49.00 P5.19+5.92%6017605-15SMCI250516P00049000
48.00 P4.20+1.20%6628305-15SMCI250516P00048000
47.00 P3.38-4.79%29667205-15SMCI250516P00047000
46.00 P2.48-8.82%1,2862,27905-15SMCI250516P00046000
45.00 P1.79-15.96%8,6693,68705-15SMCI250516P00045000
44.00 P1.19-25.63%10,7245,27405-15SMCI250516P00044000
43.00 P0.68-41.88%12,0824,20305-15SMCI250516P00043000
42.00 P0.39-51.85%14,2025,25505-15SMCI250516P00042000
41.00 P0.21-62.50%6,5462,23905-15SMCI250516P00041000
40.00 P0.12-67.57%17,3049,65805-15SMCI250516P00040000
39.00 P0.07-70.83%4,8264,41805-15SMCI250516P00039000
38.50 P0.06-70.00%1,5251,71605-15SMCI250516P00038500
38.00 P0.05-68.75%3,5945,80505-15SMCI250516P00038000
37.50 P0.04-69.23%1,5178,43305-15SMCI250516P00037500
37.00 P0.03-70.00%1,3564,24905-15SMCI250516P00037000
36.50 P0.04-55.56%1,6053,61405-15SMCI250516P00036500
36.00 P0.03-62.50%1,0013,39005-15SMCI250516P00036000
35.50 P0.03-50.00%1,2482,22005-15SMCI250516P00035500
35.00 P0.02-66.67%1,5457,37305-15SMCI250516P00035000
34.50 P0.02-60.00%8752,55105-15SMCI250516P00034500
34.00 P0.02-60.00%7376,62905-15SMCI250516P00034000
33.50 P0.02-66.67%4012,83805-15SMCI250516P00033500
33.00 P0.02-33.33%83911,71905-15SMCI250516P00033000
32.50 P0.01-66.67%1982,20605-15SMCI250516P00032500
32.00 P0.01-66.67%1155,27405-15SMCI250516P00032000
31.50 P0.02-33.33%211,90905-15SMCI250516P00031500
31.00 P0.01-66.67%2713,65305-15SMCI250516P00031000
30.50 P0.01-50.00%2291,25005-15SMCI250516P00030500
30.00 P0.01-50.00%1,0019,86505-15SMCI250516P00030000
29.50 P0.01-50.00%3861,62905-15SMCI250516P00029500
29.00 P0.01-66.67%87711,96105-15SMCI250516P00029000
28.50 P0.01-87.50%1081,17505-15SMCI250516P00028500
28.00 P0.01-50.00%1894,73505-15SMCI250516P00028000
27.50 P0.010.00%41,22705-15SMCI250516P00027500
27.00 P0.01-50.00%308,92705-15SMCI250516P00027000
26.00 P0.02+100.00%13,94205-15SMCI250516P00026000
25.00 P0.010.00%557,91405-15SMCI250516P00025000
24.00 P0.010.00%54,15005-15SMCI250516P00024000
23.00 P0.010.00%26,38505-15SMCI250516P00023000
22.00 P0.010.00%909,26105-15SMCI250516P00022000
21.00 P0.010.00%51,40505-15SMCI250516P00021000
20.00 P0.010.00%26,47305-15SMCI250516P00020000
19.00 P0.010.00%26,39005-14SMCI250516P00019000
18.00 P0.010.00%8241,20905-14SMCI250516P00018000
17.00 P0.010.00%411,82605-14SMCI250516P00017000
16.00 P0.010.00%204,53005-12SMCI250516P00016000
15.00 P0.010.00%202,28305-15SMCI250516P00015000
14.00 P0.010.00%252505-15SMCI250516P00014000
13.00 P0.010.00%402,42705-14SMCI250516P00013000
12.00 P0.010.00%10044005-14SMCI250516P00012000
11.00 P0.010.00%721,96805-14SMCI250516P00011000
10.00 P0.01-50.00%9059005-14SMCI250516P00010000
9.00 P0.02-33.33%1013904-28SMCI250516P00009000
8.00 P0.010.00%5222,18105-14SMCI250516P00008000
7.00 P0.01-50.00%177104-30SMCI250516P00007000
6.00 P0.05+150.00%102404-11SMCI250516P00006000
5.00 P0.01-80.00%2027905-14SMCI250516P00005000
4.00 P0.190%1112-09SMCI250516P00004000
3.00 P0.01-50.00%21104-07SMCI250516P00003000
2.00 P0.010.00%21,00405-15SMCI250516P00002000
1.00 P0.010.00%910305-15SMCI250516P00001000


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 - 2025 ChartExchange LLC