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
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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
67,768123,30919,96579,162


SMCI Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

SMCI Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

SMCI Aug 15, 2025 Exp. - Max Pain @ $39.00

Puts
Calls


SMCI Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C20.80+15.56%49109-27SMCI250815C00950000
940 C17.60+1.15%22909-26SMCI250815C00940000
930 C20.00-24.81%12009-26SMCI250815C00930000
920 C29.00-1.69%33109-25SMCI250815C00920000
910 C32.00+44.80%2409-13SMCI250815C00910000
900 C21.00-34.17%41909-26SMCI250815C00900000
890 C29.90+5.65%13009-03SMCI250815C00890000
880 C32.40-2.99%310509-25SMCI250815C00880000
870 C28.000%24008-30SMCI250815C00870000
860 C38.10+11.73%3010709-13SMCI250815C00860000
850 C26.80+15.57%246409-30SMCI250815C00850000
840 C29.00-8.81%211109-27SMCI250815C00840000
830 C35.50+13.06%3909-19SMCI250815C00830000
820 C38.50+18.10%10210009-03SMCI250815C00820000
810 C28.54-15.31%1409-26SMCI250815C00810000
800 C31.80+7.54%3026809-30SMCI250815C00800000
790 C00%0SMCI250815C00790000
780 C43.50-7.25%10010009-03SMCI250815C00780000
770 C42.50-6.18%31009-19SMCI250815C00770000
760 C35.06-25.56%210009-26SMCI250815C00760000
750 C37.80+9.72%41709-30SMCI250815C00750000
740 C52.90-3.11%1209-26SMCI250815C00740000
730 C36.70+3.38%101109-26SMCI250815C00730000
720 C52.00+23.81%1209-23SMCI250815C00720000
710 C42.50-6.39%1009-05SMCI250815C00710000
700 C43.82+13.73%36309-30SMCI250815C00700000
690 C48.700%2109-04SMCI250815C00690000
680 C55.80+11.16%21409-19SMCI250815C00680000
670 C50.00+6.38%321409-27SMCI250815C00670000
660 C52.47+12.84%51609-30SMCI250815C00660000
650 C51.00+2.00%41709-27SMCI250815C00650000
640 C66.85+6.79%11909-18SMCI250815C00640000
630 C53.90-6.91%73709-10SMCI250815C00630000
620 C61.00-21.24%41409-30SMCI250815C00620000
610 C60.00+4.97%11109-30SMCI250815C00610000
600 C62.60+13.82%110909-30SMCI250815C00600000
590 C83.00+7.97%310109-24SMCI250815C00590000
580 C68.00+25.93%20809-27SMCI250815C00580000
570 C72.20-18.38%4308-30SMCI250815C00570000
560 C71.60-0.33%3809-30SMCI250815C00560000
550 C75.30+9.13%41009-27SMCI250815C00550000
540 C76.07+6.48%10609-27SMCI250815C00540000
530 C77.27-14.14%18509-27SMCI250815C00530000
520 C93.30+15.99%11809-30SMCI250815C00520000
510 C88.45-17.85%161109-27SMCI250815C00510000
500 C90.00-4.05%36609-30SMCI250815C00500000
490 C91.98-5.18%5709-30SMCI250815C00490000
480 C100.85+4.83%81009-30SMCI250815C00480000
470 C109.71+9.89%91009-30SMCI250815C00470000
460 C109.05+3.76%81209-30SMCI250815C00460000
450 C115.58+18.79%823109-30SMCI250815C00450000
440 C122.12+20.08%81909-30SMCI250815C00440000
430 C111.000.00%66109-30SMCI250815C00430000
420 C118.50+4.22%11209-30SMCI250815C00420000
410 C119.50-1.48%1609-30SMCI250815C00410000
400 C126.43+10.90%123209-27SMCI250815C00400000
390 C132.00+17.13%81309-27SMCI250815C00390000
380 C139.70+2.72%21309-30SMCI250815C00380000
370 C150.90+9.19%4509-30SMCI250815C00370000
360 C147.200%10209-27SMCI250815C00360000
350 C151.30+11.25%2222009-27SMCI250815C00350000
340 C160.10+3.22%2609-30SMCI250815C00340000
330 C161.10-14.85%12909-27SMCI250815C00330000
320 C160.50+1.27%12409-27SMCI250815C00320000
310 C168.00-11.58%241009-27SMCI250815C00310000
300 C175.30-5.04%4709-27SMCI250815C00300000
290 C181.600%4109-27SMCI250815C00290000
280 C188.500%12309-27SMCI250815C00280000
270 C208.10+5.26%2409-30SMCI250815C00270000
260 C201.70-15.94%36609-27SMCI250815C00260000
250 C219.60+5.27%4609-30SMCI250815C00250000
240 C227.80+7.61%2609-30SMCI250815C00240000
230 C235.00+6.29%21009-30SMCI250815C00230000
220 C230.600%20409-27SMCI250815C00220000
210 C238.00+13.60%20609-27SMCI250815C00210000
200 C240.25+3.55%81209-27SMCI250815C00200000
95 C0.90-34.31%24,61729,62405-15SMCI250815C00095000
94 C0.89-42.21%2256205-15SMCI250815C00094000
93 C0.97-30.71%120805-15SMCI250815C00093000
92 C0.83-41.55%4948905-15SMCI250815C00092000
91 C1.52+216.67%527005-14SMCI250815C00091000
90 C1.03-34.81%9352,76005-15SMCI250815C00090000
89 C1.22-32.22%10670605-15SMCI250815C00089000
88 C1.15-37.84%1501,11405-15SMCI250815C00088000
87 C1.03-37.58%21,21505-15SMCI250815C00087000
86 C1.18-36.90%14082605-15SMCI250815C00086000
85 C1.41-23.37%54,31205-15SMCI250815C00085000
84 C1.92+910.53%9596205-14SMCI250815C00084000
83 C1.25-21.88%511705-15SMCI250815C00083000
82 C1.40-25.13%177205-15SMCI250815C00082000
81 C1.49+12.88%145305-15SMCI250815C00081000
80 C1.48-26.37%2744,71105-15SMCI250815C00080000
79 C1.60-23.44%3716105-15SMCI250815C00079000
78 C1.57-29.60%301,47405-15SMCI250815C00078000
77 C2.20+856.52%14934405-14SMCI250815C00077000
76 C2.62+351.72%1595605-14SMCI250815C00076000
75 C1.76-23.81%1501,27805-15SMCI250815C00075000
74 C1.56-37.10%656705-15SMCI250815C00074000
73 C2.45+271.21%1813505-14SMCI250815C00073000
72 C2.00-18.03%5034605-15SMCI250815C00072000
71 C2.09-25.62%17763005-15SMCI250815C00071000
70 C2.10-25.00%5443,78005-15SMCI250815C00070000
69 C2.30-19.86%1158305-15SMCI250815C00069000
68 C2.26-27.10%1948205-15SMCI250815C00068000
67 C2.40-32.39%12,27111,92405-15SMCI250815C00067000
66 C2.02-41.62%20467405-15SMCI250815C00066000
65 C2.59-23.82%2514,85805-15SMCI250815C00065000
64 C2.75-19.12%26556105-15SMCI250815C00064000
63 C2.87-25.45%2469705-15SMCI250815C00063000
62 C2.98-21.58%81,94305-15SMCI250815C00062000
61 C3.30-15.38%343805-15SMCI250815C00061000
60 C3.30-20.48%1,4805,41905-15SMCI250815C00060000
59 C3.50-19.54%281,13705-15SMCI250815C00059000
58 C3.55-21.98%26254305-15SMCI250815C00058000
57 C3.87-18.53%867005-15SMCI250815C00057000
56 C4.15-15.31%6062705-15SMCI250815C00056000
55 C4.10-21.90%7062,71505-15SMCI250815C00055000
54 C4.37-18.16%251,11705-15SMCI250815C00054000
53 C4.59-18.47%34081305-15SMCI250815C00053000
52 C4.83-16.29%1063,53005-15SMCI250815C00052000
51 C5.02-17.70%7213,23905-15SMCI250815C00051000
50 C5.39-16.69%1,50510,28405-15SMCI250815C00050000
49 C6.00-12.66%8272005-15SMCI250815C00049000
48 C5.96-14.24%1847,21205-15SMCI250815C00048000
47 C6.35-14.77%2471,41905-15SMCI250815C00047000
46 C6.64-12.05%3731,23905-15SMCI250815C00046000
45 C7.03-14.27%8367,21405-15SMCI250815C00045000
44 C7.42-14.02%3331,34205-15SMCI250815C00044000
43 C8.01-10.20%1851,39405-15SMCI250815C00043000
42 C8.34-13.13%1,6533,46905-15SMCI250815C00042000
41 C8.75-9.79%2342,67205-15SMCI250815C00041000
40 C9.29-11.94%3897,20805-15SMCI250815C00040000
39 C9.60-12.33%11513,99105-15SMCI250815C00039000
38 C10.55-7.86%574,11905-15SMCI250815C00038000
37 C11.05-9.13%791,62805-15SMCI250815C00037000
36 C12.60+2.44%1611,52105-15SMCI250815C00036000
35 C12.16-9.59%1763,02905-15SMCI250815C00035000
34 C13.02-10.58%41,23805-15SMCI250815C00034000
33 C13.70-4.53%691,40605-15SMCI250815C00033000
32 C14.22-8.61%212,75505-15SMCI250815C00032000
31 C15.65-1.88%2369305-15SMCI250815C00031000
30 C15.68-7.76%813,80005-15SMCI250815C00030000
29 C15.60-14.99%249605-15SMCI250815C00029000
28 C17.35-5.19%547605-15SMCI250815C00028000
27 C17.95-7.95%160005-15SMCI250815C00027000
26 C21.15+57.48%7501,26405-14SMCI250815C00026000
25 C20.20-5.56%898305-15SMCI250815C00025000
24 C22.94+80.63%1025805-14SMCI250815C00024000
23 C22.30+32.98%334605-14SMCI250815C00023000
22 C23.20-7.20%137205-15SMCI250815C00022000
21 C12.65+12.05%132605-08SMCI250815C00021000
20 C24.68-4.34%91,52305-15SMCI250815C00020000
19 C13.35-19.43%2804-30SMCI250815C00019000
18 C27.97+66.59%1030405-14SMCI250815C00018000
17 C21.21-14.30%2103-26SMCI250815C00017000
16 C30.57+71.93%21205-14SMCI250815C00016000
15 C29.50-1.34%10028905-15SMCI250815C00015000
13 C19.00-7.09%178605-07SMCI250815C00013000
10 C28.85+31.14%219905-13SMCI250815C00010000
8 C29.50+25.53%466205-13SMCI250815C00008000
5 C39.30+20.37%10012505-15SMCI250815C00005000
3 C29.32+5.51%12005-08SMCI250815C00003000
Puts
StrikePriceChangeVolOILastContract Name
950 P535.100%4109-27SMCI250815P00950000
940 P528.000%4109-27SMCI250815P00940000
930 P516.600%4109-27SMCI250815P00930000
920 P507.200%4109-27SMCI250815P00920000
910 P00%0SMCI250815P00910000
900 P00%0SMCI250815P00900000
890 P479.900%4009-27SMCI250815P00890000
880 P00%0SMCI250815P00880000
870 P00%0SMCI250815P00870000
860 P430.08-5.35%101109-03SMCI250815P00860000
850 P00%0SMCI250815P00850000
840 P00%0SMCI250815P00840000
830 P391.00-8.81%1209-24SMCI250815P00830000
820 P00%0SMCI250815P00820000
810 P375.700%20810409-13SMCI250815P00810000
800 P363.74-4.09%1409-03SMCI250815P00800000
790 P368.250%1108-28SMCI250815P00790000
780 P368.70+4.09%1609-17SMCI250815P00780000
770 P342.350%1109-16SMCI250815P00770000
760 P330.650%1109-16SMCI250815P00760000
750 P372.95+3.65%2109-06SMCI250815P00750000
740 P219.900%2108-23SMCI250815P00740000
730 P314.960%2209-11SMCI250815P00730000
720 P309.32-9.13%2108-30SMCI250815P00720000
710 P300.10+1.71%1209-17SMCI250815P00710000
700 P291.24-6.86%61608-30SMCI250815P00700000
690 P303.800%2108-28SMCI250815P00690000
680 P295.600%2108-28SMCI250815P00680000
670 P00%0SMCI250815P00670000
660 P279.100%2108-28SMCI250815P00660000
650 P00%0SMCI250815P00650000
640 P270.55+73.10%2209-06SMCI250815P00640000
630 P223.25-13.75%10609-20SMCI250815P00630000
620 P204.29-10.20%12609-23SMCI250815P00620000
610 P247.610%2209-09SMCI250815P00610000
600 P226.30-4.45%21509-27SMCI250815P00600000
590 P220.90+13.33%21109-27SMCI250815P00590000
580 P229.57+23.13%42809-06SMCI250815P00580000
570 P201.55+12.79%11009-05SMCI250815P00570000
560 P187.20-11.70%2909-30SMCI250815P00560000
550 P206.46+30.26%2709-26SMCI250815P00550000
540 P181.20+14.54%21409-27SMCI250815P00540000
530 P155.60-13.46%12708-29SMCI250815P00530000
520 P166.20+11.84%31409-04SMCI250815P00520000
510 P145.90+41.10%6809-12SMCI250815P00510000
500 P164.90+27.83%29509-26SMCI250815P00500000
490 P160.11+26.37%2609-06SMCI250815P00490000
480 P140.00-9.47%125109-27SMCI250815P00480000
470 P127.02+10.16%61208-30SMCI250815P00470000
460 P141.60+34.22%113209-26SMCI250815P00460000
450 P115.90-5.00%210009-30SMCI250815P00450000
440 P98.90-21.80%104209-20SMCI250815P00440000
430 P95.45+0.61%33309-19SMCI250815P00430000
420 P102.40+28.08%48209-30SMCI250815P00420000
410 P115.28+39.18%11109-26SMCI250815P00410000
400 P94.80-8.00%816409-27SMCI250815P00400000
390 P86.16-1.53%12509-30SMCI250815P00390000
380 P86.70-7.77%22409-27SMCI250815P00380000
370 P76.44-1.37%25309-30SMCI250815P00370000
360 P82.00+48.01%73409-26SMCI250815P00360000
350 P67.70-3.19%212409-30SMCI250815P00350000
340 P67.87+22.95%22109-26SMCI250815P00340000
330 P62.80+42.37%34209-26SMCI250815P00330000
320 P56.30-4.01%42609-27SMCI250815P00320000
310 P52.15-12.85%44409-27SMCI250815P00310000
300 P46.86-8.12%28209-30SMCI250815P00300000
290 P00%0SMCI250815P00290000
280 P47.30+46.48%23009-26SMCI250815P00280000
270 P27.00-13.74%1509-23SMCI250815P00270000
260 P32.50+38.30%81409-30SMCI250815P00260000
250 P31.00-13.89%27809-27SMCI250815P00250000
240 P26.65-9.66%13809-30SMCI250815P00240000
230 P24.36+45.00%24909-27SMCI250815P00230000
220 P16.30+0.62%10609-20SMCI250815P00220000
210 P20.60+39.19%11009-26SMCI250815P00210000
200 P17.000.00%26009-30SMCI250815P00200000
95 P50.50-13.85%131205-14SMCI250815P00095000
94 P50.65-12.11%6505-14SMCI250815P00094000
93 P49.95-13.81%5405-14SMCI250815P00093000
92 P49.20-11.75%4405-14SMCI250815P00092000
91 P55.60+1.37%210403-07SMCI250815P00091000
90 P55.86-8.40%77104-14SMCI250815P00090000
89 P52.80+4.76%111303-06SMCI250815P00089000
88 P52.30+5.23%18503-06SMCI250815P00088000
87 P49.25+1.13%210003-05SMCI250815P00087000
86 P50.00+12.61%1019503-07SMCI250815P00086000
85 P41.11-12.90%1105-14SMCI250815P00085000
84 P51.40+11.50%1012404-16SMCI250815P00084000
83 P40.45-20.37%363605-14SMCI250815P00083000
82 P39.45-19.08%7705-14SMCI250815P00082000
81 P38.25-17.74%1105-14SMCI250815P00081000
80 P36.40-30.32%1105-14SMCI250815P00080000
79 P36.40-13.95%1105-14SMCI250815P00079000
78 P48.37+11.32%2019304-04SMCI250815P00078000
77 P41.45-16.85%16603-27SMCI250815P00077000
76 P46.38+11.52%204804-04SMCI250815P00076000
75 P42.23-8.69%2105-09SMCI250815P00075000
74 P30.50-28.15%515105-14SMCI250815P00074000
73 P31.00+5.44%11305-15SMCI250815P00073000
72 P28.65-25.39%19305-14SMCI250815P00072000
71 P43.25+86.02%94804-07SMCI250815P00071000
70 P27.45-24.98%531005-14SMCI250815P00070000
69 P27.20-26.29%52905-14SMCI250815P00069000
68 P32.25-7.59%432004-28SMCI250815P00068000
67 P28.76-16.40%110805-13SMCI250815P00067000
66 P33.20-11.47%812305-02SMCI250815P00066000
65 P22.40-34.75%2631305-14SMCI250815P00065000
64 P21.55+1.03%126405-15SMCI250815P00064000
63 P25.03-12.85%121205-13SMCI250815P00063000
62 P24.95-10.09%434305-13SMCI250815P00062000
61 P29.33+4.01%280005-09SMCI250815P00061000
60 P18.44-16.94%1,2921,63405-14SMCI250815P00060000
59 P17.45-36.73%2037805-14SMCI250815P00059000
58 P16.55-35.93%1283105-14SMCI250815P00058000
57 P15.95-30.65%2727205-14SMCI250815P00057000
56 P16.80+10.89%689405-15SMCI250815P00056000
55 P14.40+1.05%246705-15SMCI250815P00055000
54 P13.70+0.37%322605-15SMCI250815P00054000
53 P13.05+2.35%315905-15SMCI250815P00053000
52 P12.25-2.08%4160505-15SMCI250815P00052000
51 P11.10-0.45%1836805-15SMCI250815P00051000
50 P10.900.00%172,01305-15SMCI250815P00050000
49 P10.20+0.69%14834405-15SMCI250815P00049000
48 P9.15-4.29%13178705-15SMCI250815P00048000
47 P8.82-2.97%3104,94605-15SMCI250815P00047000
46 P8.21-1.08%5795305-15SMCI250815P00046000
45 P7.60-1.30%4814,24405-15SMCI250815P00045000
44 P7.00+2.79%4431,39705-15SMCI250815P00044000
43 P6.40-2.14%2911,97805-15SMCI250815P00043000
42 P5.85-3.94%2331,52005-15SMCI250815P00042000
41 P5.35-1.83%58091505-15SMCI250815P00041000
40 P4.85-2.02%2166,32205-15SMCI250815P00040000
39 P4.19-2.56%771,97005-15SMCI250815P00039000
38 P3.95+1.28%442,71505-15SMCI250815P00038000
37 P3.55-6.08%3731,44205-15SMCI250815P00037000
36 P3.01-8.79%502,46305-15SMCI250815P00036000
35 P2.80-3.78%2224,34505-15SMCI250815P00035000
34 P2.38-7.03%441,10605-15SMCI250815P00034000
33 P2.17-1.36%1571,99505-15SMCI250815P00033000
32 P1.86-6.53%1853,74405-15SMCI250815P00032000
31 P1.66-5.68%448,65205-15SMCI250815P00031000
30 P1.42-5.96%3847,22905-15SMCI250815P00030000
29 P1.20-11.11%1633,11105-15SMCI250815P00029000
28 P1.04-8.77%281,33205-15SMCI250815P00028000
27 P0.85-10.53%488705-15SMCI250815P00027000
26 P0.83-3.49%111,15905-15SMCI250815P00026000
25 P0.60-10.45%121,68605-15SMCI250815P00025000
24 P0.53-10.17%1231,84805-15SMCI250815P00024000
23 P0.43-8.51%91,26605-15SMCI250815P00023000
22 P0.36-18.18%152,00105-15SMCI250815P00022000
21 P0.35+6.06%52,05605-15SMCI250815P00021000
20 P0.25-16.67%262,98005-15SMCI250815P00020000
19 P0.25-19.35%747105-14SMCI250815P00019000
18 P0.19-9.52%11,25405-15SMCI250815P00018000
17 P0.16-11.11%41,49205-15SMCI250815P00017000
16 P0.11-8.33%237505-15SMCI250815P00016000
15 P0.12+9.09%411,65205-15SMCI250815P00015000
13 P0.090.00%401,21705-15SMCI250815P00013000
10 P0.06+20.00%234805-15SMCI250815P00010000
8 P0.050.00%240505-15SMCI250815P00008000
5 P0.06+20.00%143604-30SMCI250815P00005000
3 P0.03-40.00%319605-05SMCI250815P00003000


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