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 Jun 13, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,4773,3002048,354


SMCI Jun 13, 2025 Exp. - Volume by Strike
Puts
Calls

SMCI Jun 13, 2025 Exp. - Open Interest by Strike

Puts
Calls

SMCI Jun 13, 2025 Exp. - Max Pain @ $35.00

Puts
Calls


SMCI Jun 13, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
69 C0.560%4405-15SMCI250613C00069000
68 C00%0SMCI250613C00068000
67 C00%0SMCI250613C00067000
66 C00%0SMCI250613C00066000
65 C00%0SMCI250613C00065000
64 C00%0SMCI250613C00064000
63 C00%0SMCI250613C00063000
62 C0.960%3205-15SMCI250613C00062000
61 C00%0SMCI250613C00061000
60 C1.080%111005-15SMCI250613C00060000
59 C1.160%202005-15SMCI250613C00059000
58 C1.27-35.53%6556605-15SMCI250613C00058000
57 C1.44-38.46%154005-15SMCI250613C00057000
56 C1.35-43.28%1398405-15SMCI250613C00056000
55 C1.49-41.11%24549705-15SMCI250613C00055000
54 C1.78-30.47%597805-15SMCI250613C00054000
53 C1.88-38.56%9811705-15SMCI250613C00053000
52 C1.95-39.63%20817105-15SMCI250613C00052000
51 C2.57-22.12%556405-15SMCI250613C00051000
50 C2.41-32.11%1801,05905-15SMCI250613C00050000
49 C2.68-32.49%276305-15SMCI250613C00049000
48 C2.84-33.80%189505-15SMCI250613C00048000
47 C3.10-31.87%35743005-15SMCI250613C00047000
46 C3.53-25.68%10219905-15SMCI250613C00046000
45 C3.80-28.30%5261,07505-15SMCI250613C00045000
44 C4.24-26.26%5841,63205-15SMCI250613C00044000
43 C4.77-21.67%21420805-15SMCI250613C00043000
42 C5.13-20.34%14457105-15SMCI250613C00042000
41 C6.00-12.41%25159205-15SMCI250613C00041000
40 C6.25-16.44%1361,01705-15SMCI250613C00040000
39 C7.30-12.47%1122605-15SMCI250613C00039000
38 C7.77-13.57%171,83105-15SMCI250613C00038000
37 C8.72-8.69%1820005-15SMCI250613C00037000
36 C7.92-23.99%715505-15SMCI250613C00036000
35 C10.10-5.16%3959005-15SMCI250613C00035000
34 C10.45-15.38%314305-15SMCI250613C00034000
33 C10.50-20.75%41,62605-15SMCI250613C00033000
32 C13.23-1.78%10619305-15SMCI250613C00032000
31 C15.00+84.05%216805-14SMCI250613C00031000
30 C14.35-14.84%612705-15SMCI250613C00030000
29 C5.37+4.47%2105-12SMCI250613C00029000
28 C10.32+117.72%1105-13SMCI250613C00028000
27 C7.86+16.10%1405-12SMCI250613C00027000
26 C12.50+60.26%1105-13SMCI250613C00026000
25 C00%0SMCI250613C00025000
24 C9.290%2205-05SMCI250613C00024000
23 C00%0SMCI250613C00023000
22 C9.40-13.36%101105-07SMCI250613C00022000
21 C22.91+19.01%1105-14SMCI250613C00021000
20 C25.21+41.23%2305-14SMCI250613C00020000
Puts
StrikePriceChangeVolOILastContract Name
69 P00%0SMCI250613P00069000
68 P00%0SMCI250613P00068000
67 P00%0SMCI250613P00067000
66 P00%0SMCI250613P00066000
65 P00%0SMCI250613P00065000
64 P00%0SMCI250613P00064000
63 P00%0SMCI250613P00063000
62 P00%0SMCI250613P00062000
61 P00%0SMCI250613P00061000
60 P18.160%1105-15SMCI250613P00060000
59 P00%0SMCI250613P00059000
58 P16.00+12.68%2205-15SMCI250613P00058000
57 P00%0SMCI250613P00057000
56 P00%0SMCI250613P00056000
55 P00%0SMCI250613P00055000
54 P00%0SMCI250613P00054000
53 P10.48-4.20%1105-15SMCI250613P00053000
52 P9.76+3.39%412005-15SMCI250613P00052000
51 P9.00+3.45%2205-15SMCI250613P00051000
50 P8.06-6.28%293005-15SMCI250613P00050000
49 P00%0SMCI250613P00049000
48 P6.70-3.32%20714005-15SMCI250613P00048000
47 P5.860%34805-14SMCI250613P00047000
46 P5.32-4.66%33422605-15SMCI250613P00046000
45 P4.65-7.00%8716305-15SMCI250613P00045000
44 P4.10-10.68%18518005-15SMCI250613P00044000
43 P3.65-5.19%1199205-15SMCI250613P00043000
42 P3.15-6.53%13116305-15SMCI250613P00042000
41 P2.64-13.44%826905-15SMCI250613P00041000
40 P2.25-14.45%30940205-15SMCI250613P00040000
39 P1.90-10.38%5228305-15SMCI250613P00039000
38 P1.56-8.24%6134305-15SMCI250613P00038000
37 P1.30-13.33%908505-15SMCI250613P00037000
36 P1.06-16.54%378705-15SMCI250613P00036000
35 P0.84-23.64%33336305-15SMCI250613P00035000
34 P0.67-27.17%41239405-15SMCI250613P00034000
33 P0.53-14.52%38136905-15SMCI250613P00033000
32 P0.40-28.57%919605-15SMCI250613P00032000
31 P0.32-21.95%56305-15SMCI250613P00031000
30 P0.28-17.65%4432905-15SMCI250613P00030000
29 P0.22-4.35%12117105-15SMCI250613P00029000
28 P0.19-9.52%1034705-15SMCI250613P00028000
27 P0.18-25.00%39605-15SMCI250613P00027000
26 P0.13-13.33%225205-15SMCI250613P00026000
25 P0.12-14.29%1013605-15SMCI250613P00025000
24 P0.110.00%44205-14SMCI250613P00024000
23 P0.04-77.78%15305-14SMCI250613P00023000
22 P0.37-11.90%6905-07SMCI250613P00022000
21 P0.03-57.14%153,41805-14SMCI250613P00021000
20 P0.22+46.67%182305-14SMCI250613P00020000


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