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 Jun 6, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
20,2438,13562612,221


SMCI Jun 6, 2025 Exp. - Volume by Strike
Puts
Calls

SMCI Jun 6, 2025 Exp. - Open Interest by Strike

Puts
Calls

SMCI Jun 6, 2025 Exp. - Max Pain @ $33.00

Puts
Calls


SMCI Jun 6, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
69 C0.430%444305-15SMCI250606C00069000
68 C0.320%1105-15SMCI250606C00068000
67 C0.440%1105-15SMCI250606C00067000
66 C00%0SMCI250606C00066000
65 C0.570%3305-15SMCI250606C00065000
64 C00%0SMCI250606C00064000
63 C0.710%1105-15SMCI250606C00063000
62 C0.610%3305-15SMCI250606C00062000
61 C0.890%3305-15SMCI250606C00061000
60 C0.750%975705-15SMCI250606C00060000
59 C0.850%2205-15SMCI250606C00059000
58 C0.89-49.14%4521,21305-15SMCI250606C00058000
57 C1.17-42.93%2934105-15SMCI250606C00057000
56 C1.08-49.77%125705-15SMCI250606C00056000
55 C1.15-47.25%31559405-15SMCI250606C00055000
54 C1.28-39.62%766905-15SMCI250606C00054000
53 C1.41-43.82%11230505-15SMCI250606C00053000
52 C1.72-34.10%5321,04705-15SMCI250606C00052000
51 C1.88-37.33%5719105-15SMCI250606C00051000
50 C1.97-37.46%9832,88005-15SMCI250606C00050000
49 C2.10-42.47%4829105-15SMCI250606C00049000
48 C2.56-32.28%9278805-15SMCI250606C00048000
47 C2.65-34.57%19724505-15SMCI250606C00047000
46 C3.05-30.21%57452305-15SMCI250606C00046000
45 C3.42-28.75%7281,99905-15SMCI250606C00045000
44 C3.85-28.31%5191,49905-15SMCI250606C00044000
43 C4.30-24.56%47161705-15SMCI250606C00043000
42 C4.75-23.39%1811,30405-15SMCI250606C00042000
41 C5.25-22.79%15166005-15SMCI250606C00041000
40 C5.90-19.73%3841,14905-15SMCI250606C00040000
39 C6.62-18.77%5057705-15SMCI250606C00039000
38 C7.25-16.67%2,5202,88005-15SMCI250606C00038000
37 C8.04-12.61%6887005-15SMCI250606C00037000
36 C9.32-9.43%591,19705-15SMCI250606C00036000
35 C10.20-8.11%6044005-15SMCI250606C00035000
34 C10.51-8.21%3732705-15SMCI250606C00034000
33 C10.50-15.66%115,11405-15SMCI250606C00033000
32 C13.95+84.04%5145705-14SMCI250606C00032000
31 C14.10-2.42%1626205-15SMCI250606C00031000
30 C15.15+69.08%6123505-14SMCI250606C00030000
29 C15.40+62.28%35305-15SMCI250606C00029000
28 C10.65+71.77%182405-13SMCI250606C00028000
27 C15.89+132.99%2505-15SMCI250606C00027000
26 C20.20+71.91%2905-14SMCI250606C00026000
25 C9.50+5.56%6205-02SMCI250606C00025000
24 C20.49+117.98%12205-15SMCI250606C00024000
23 C14.90+41.10%2305-13SMCI250606C00023000
22 C11.35+12.71%5705-12SMCI250606C00022000
21 C00%0SMCI250606C00021000
20 C12.85-4.53%3505-08SMCI250606C00020000
19 C14.750%1105-06SMCI250606C00019000
18 C00%0SMCI250606C00018000
17 C00%0SMCI250606C00017000
16 C00%0SMCI250606C00016000
15 C17.25-5.99%1205-06SMCI250606C00015000
Puts
StrikePriceChangeVolOILastContract Name
69 P00%0SMCI250606P00069000
68 P00%0SMCI250606P00068000
67 P00%0SMCI250606P00067000
66 P00%0SMCI250606P00066000
65 P00%0SMCI250606P00065000
64 P00%0SMCI250606P00064000
63 P00%0SMCI250606P00063000
62 P00%0SMCI250606P00062000
61 P00%0SMCI250606P00061000
60 P00%0SMCI250606P00060000
59 P00%0SMCI250606P00059000
58 P00%0SMCI250606P00058000
57 P13.200%1065205-14SMCI250606P00057000
56 P00%0SMCI250606P00056000
55 P12.100%703505-14SMCI250606P00055000
54 P00%0SMCI250606P00054000
53 P12.15+9.46%1105-15SMCI250606P00053000
52 P9.90+10.00%32605-15SMCI250606P00052000
51 P8.300%6305-14SMCI250606P00051000
50 P7.80-1.27%297805-15SMCI250606P00050000
49 P7.300%542705-14SMCI250606P00049000
48 P6.30-4.55%5935905-15SMCI250606P00048000
47 P5.05-9.82%334505-15SMCI250606P00047000
46 P4.90-8.75%14130205-15SMCI250606P00046000
45 P4.38-9.32%19731505-15SMCI250606P00045000
44 P3.83-8.81%48458405-15SMCI250606P00044000
43 P3.20-8.57%54336505-15SMCI250606P00043000
42 P2.70-12.90%32033305-15SMCI250606P00042000
41 P2.25-14.77%17016805-15SMCI250606P00041000
40 P1.84-15.60%13720005-15SMCI250606P00040000
39 P1.48-20.00%4682305-15SMCI250606P00039000
38 P1.22-24.22%4021805-15SMCI250606P00038000
37 P0.98-16.24%22341205-15SMCI250606P00037000
36 P0.80-22.33%2951605-15SMCI250606P00036000
35 P0.60-24.05%6932405-15SMCI250606P00035000
34 P0.47-32.86%1930705-15SMCI250606P00034000
33 P0.36-35.71%19982505-15SMCI250606P00033000
32 P0.29-34.09%6897705-15SMCI250606P00032000
31 P0.22-24.14%30868005-15SMCI250606P00031000
30 P0.20-25.93%5869205-15SMCI250606P00030000
29 P0.15-28.57%1024105-15SMCI250606P00029000
28 P0.13-18.75%5229105-15SMCI250606P00028000
27 P0.12-20.00%3530505-15SMCI250606P00027000
26 P0.10-9.09%430805-15SMCI250606P00026000
25 P0.06-45.45%57973705-15SMCI250606P00025000
24 P0.11+10.00%139205-14SMCI250606P00024000
23 P0.090.00%45005-14SMCI250606P00023000
22 P0.080.00%81605-14SMCI250606P00022000
21 P0.07+16.67%23905-14SMCI250606P00021000
20 P0.05-28.57%42,09505-15SMCI250606P00020000
19 P0.03-88.00%3405-14SMCI250606P00019000
18 P00%0SMCI250606P00018000
17 P00%0SMCI250606P00017000
16 P0.040%1105-13SMCI250606P00016000
15 P0.050%1105-15SMCI250606P00015000


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