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
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 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
35,35017,9071,36333,425


SMCI May 30, 2025 Exp. - Volume by Strike
Puts
Calls

SMCI May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

SMCI May 30, 2025 Exp. - Max Pain @ $37.50

Puts
Calls


SMCI May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
69.00 C0.250%17016805-15SMCI250530C00069000
68.00 C0.300%202005-15SMCI250530C00068000
67.00 C0.380%9705-15SMCI250530C00067000
66.00 C0.440%101005-15SMCI250530C00066000
65.00 C0.370%9905-15SMCI250530C00065000
64.00 C0.420%3305-15SMCI250530C00064000
63.00 C0.520%242405-15SMCI250530C00063000
62.00 C0.420%141105-15SMCI250530C00062000
61.00 C0.640%231905-15SMCI250530C00061000
60.00 C0.500%41831605-15SMCI250530C00060000
59.00 C0.690%272605-15SMCI250530C00059000
58.00 C0.60-55.88%7611,79005-15SMCI250530C00058000
57.00 C0.65-54.55%41137505-15SMCI250530C00057000
56.00 C0.84-49.40%18725605-15SMCI250530C00056000
55.00 C0.81-52.07%3,1751,79505-15SMCI250530C00055000
54.00 C0.93-52.06%8613905-15SMCI250530C00054000
53.00 C1.10-45.54%28454805-15SMCI250530C00053000
52.00 C1.25-45.18%30939905-15SMCI250530C00052000
51.00 C1.23-49.59%52970505-15SMCI250530C00051000
50.00 C1.40-46.15%4,5437,96205-15SMCI250530C00050000
49.00 C1.59-45.73%1871,02005-15SMCI250530C00049000
48.00 C1.83-40.97%5851,06205-15SMCI250530C00048000
47.00 C2.10-39.13%5791,24305-15SMCI250530C00047000
46.00 C2.43-36.05%9181,70605-15SMCI250530C00046000
45.00 C2.78-33.81%4,6283,29705-15SMCI250530C00045000
44.00 C3.20-30.89%1,6401,20305-15SMCI250530C00044000
43.00 C3.65-30.08%1,3201,70305-15SMCI250530C00043000
42.00 C4.20-26.70%1,9432,36105-15SMCI250530C00042000
41.00 C4.75-24.00%2621,26505-15SMCI250530C00041000
40.00 C5.39-20.74%1,3233,89905-15SMCI250530C00040000
39.00 C6.13-21.01%3854,57305-15SMCI250530C00039000
38.00 C6.85-17.47%5002,91905-15SMCI250530C00038000
37.50 C8.10-12.90%13727505-15SMCI250530C00037500
37.00 C7.70-16.49%1781,19005-15SMCI250530C00037000
36.50 C7.88-15.09%8336305-15SMCI250530C00036500
36.00 C8.30-13.99%1471,22905-15SMCI250530C00036000
35.50 C9.85-1.01%4316605-15SMCI250530C00035500
35.00 C9.35-12.21%2571,82005-15SMCI250530C00035000
34.50 C10.40-2.80%418505-15SMCI250530C00034500
34.00 C10.25-11.64%4977505-15SMCI250530C00034000
33.50 C12.75+110.74%26005-14SMCI250530C00033500
33.00 C11.24-6.80%111,23205-15SMCI250530C00033000
32.50 C13.70+107.58%32405-14SMCI250530C00032500
32.00 C13.19-1.20%754105-15SMCI250530C00032000
31.50 C13.80+82.06%3505-14SMCI250530C00031500
31.00 C13.04-6.86%191,53005-15SMCI250530C00031000
30.50 C14.100%1105-15SMCI250530C00030500
30.00 C14.00-8.26%222,01605-15SMCI250530C00030000
29.50 C00%0SMCI250530C00029500
29.00 C16.07+59.58%59505-14SMCI250530C00029000
28.50 C00%0SMCI250530C00028500
28.00 C16.75+63.41%136205-15SMCI250530C00028000
27.50 C10.400%1105-13SMCI250530C00027500
27.00 C18.58+70.93%112605-14SMCI250530C00027000
26.00 C8.40+15.23%203305-12SMCI250530C00026000
25.00 C19.55+47.55%2122705-14SMCI250530C00025000
24.00 C20.95+159.28%2605-15SMCI250530C00024000
23.00 C21.97-3.22%15705-15SMCI250530C00023000
22.00 C9.07-19.02%1205-07SMCI250530C00022000
21.00 C10.900%4205-09SMCI250530C00021000
20.00 C13.27+10.58%71705-01SMCI250530C00020000
19.00 C00%0SMCI250530C00019000
18.00 C00%0SMCI250530C00018000
17.00 C00%0SMCI250530C00017000
16.00 C00%0SMCI250530C00016000
15.00 C23.45+25.80%38438405-13SMCI250530C00015000
Puts
StrikePriceChangeVolOILastContract Name
69.00 P00%0SMCI250530P00069000
68.00 P00%0SMCI250530P00068000
67.00 P00%0SMCI250530P00067000
66.00 P00%0SMCI250530P00066000
65.00 P00%0SMCI250530P00065000
64.00 P00%0SMCI250530P00064000
63.00 P00%0SMCI250530P00063000
62.00 P00%0SMCI250530P00062000
61.00 P00%0SMCI250530P00061000
60.00 P16.260%6505-15SMCI250530P00060000
59.00 P00%0SMCI250530P00059000
58.00 P14.150%4205-14SMCI250530P00058000
57.00 P00%0SMCI250530P00057000
56.00 P11.950%3305-15SMCI250530P00056000
55.00 P11.30+0.89%11805-15SMCI250530P00055000
54.00 P10.350%1124805-14SMCI250530P00054000
53.00 P9.250%737205-15SMCI250530P00053000
52.00 P9.000%808005-15SMCI250530P00052000
51.00 P8.00-5.33%24027405-15SMCI250530P00051000
50.00 P7.33-2.53%24833205-15SMCI250530P00050000
49.00 P6.20-6.77%452605-15SMCI250530P00049000
48.00 P5.75-7.85%333305-15SMCI250530P00048000
47.00 P4.45-20.54%4947005-15SMCI250530P00047000
46.00 P4.30-8.51%17517105-15SMCI250530P00046000
45.00 P3.85-6.10%1,1461,27205-15SMCI250530P00045000
44.00 P3.10-10.92%93350905-15SMCI250530P00044000
43.00 P2.63-12.33%1,55165005-15SMCI250530P00043000
42.00 P2.14-21.03%2,3531,74405-15SMCI250530P00042000
41.00 P1.70-19.43%87447105-15SMCI250530P00041000
40.00 P1.40-19.54%3,0953,56605-15SMCI250530P00040000
39.00 P1.06-24.29%27840905-15SMCI250530P00039000
38.00 P0.86-28.33%6821,47405-15SMCI250530P00038000
37.50 P0.73-27.72%26562205-15SMCI250530P00037500
37.00 P0.65-26.97%1,02974605-15SMCI250530P00037000
36.50 P0.56-34.88%2666005-15SMCI250530P00036500
36.00 P0.49-34.67%27348405-15SMCI250530P00036000
35.50 P0.45-29.69%4538605-15SMCI250530P00035500
35.00 P0.38-36.67%1,0172,47405-15SMCI250530P00035000
34.50 P0.32-28.89%1012805-15SMCI250530P00034500
34.00 P0.28-24.32%10097005-15SMCI250530P00034000
33.50 P0.32-21.95%363905-15SMCI250530P00033500
33.00 P0.22-42.11%14191805-15SMCI250530P00033000
32.50 P0.22-33.33%45105-15SMCI250530P00032500
32.00 P0.19-34.48%4196505-15SMCI250530P00032000
31.50 P0.15-34.78%33205-15SMCI250530P00031500
31.00 P0.14-36.36%2969505-15SMCI250530P00031000
30.50 P0.14-26.32%615805-15SMCI250530P00030500
30.00 P0.11-35.29%702,01405-15SMCI250530P00030000
29.50 P0.14-22.22%219705-14SMCI250530P00029500
29.00 P0.10-28.57%2986405-15SMCI250530P00029000
28.50 P0.18-50.00%1405-14SMCI250530P00028500
28.00 P0.08-33.33%3994305-15SMCI250530P00028000
27.50 P0.10-16.67%74,53005-15SMCI250530P00027500
27.00 P0.08-20.00%8647605-15SMCI250530P00027000
26.00 P0.06+20.00%1533605-15SMCI250530P00026000
25.00 P0.06+50.00%684805-15SMCI250530P00025000
24.00 P0.05+25.00%6443605-15SMCI250530P00024000
23.00 P0.04+33.33%194205-15SMCI250530P00023000
22.00 P0.06+50.00%255005-14SMCI250530P00022000
21.00 P0.04-20.00%1019505-15SMCI250530P00021000
20.00 P0.03+50.00%844105-15SMCI250530P00020000
19.00 P0.02-88.24%20105-13SMCI250530P00019000
18.00 P0.03+50.00%727205-14SMCI250530P00018000
17.00 P0.04-20.00%33805-12SMCI250530P00017000
16.00 P0.02-60.00%1205-13SMCI250530P00016000
15.00 P0.02-33.33%10044205-15SMCI250530P00015000


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