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 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,4273,3483113,193


SMCI Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

SMCI Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

SMCI Jun 27, 2025 Exp. - Max Pain @ $39.00

Puts
Calls


SMCI Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
69 C00%0SMCI250627C00069000
68 C00%0SMCI250627C00068000
67 C00%0SMCI250627C00067000
66 C1.060%5505-15SMCI250627C00066000
65 C1.070%5505-15SMCI250627C00065000
64 C00%0SMCI250627C00064000
63 C00%0SMCI250627C00063000
62 C1.360%6605-15SMCI250627C00062000
61 C1.210%4205-15SMCI250627C00061000
60 C1.460%13411005-15SMCI250627C00060000
59 C1.580%5505-15SMCI250627C00059000
58 C1.65-40.00%6357705-15SMCI250627C00058000
57 C1.72-34.60%265705-15SMCI250627C00057000
56 C1.95-33.22%579505-15SMCI250627C00056000
55 C2.05-33.22%27337205-15SMCI250627C00055000
54 C2.17-26.94%263105-15SMCI250627C00054000
53 C2.40-20.00%6705-15SMCI250627C00053000
52 C2.40-35.14%53031705-15SMCI250627C00052000
51 C2.90-26.02%214005-15SMCI250627C00051000
50 C3.00-28.74%1,4591,25205-15SMCI250627C00050000
49 C3.27-28.29%587405-15SMCI250627C00049000
48 C3.65-25.51%328705-15SMCI250627C00048000
47 C3.90-21.37%22230605-15SMCI250627C00047000
46 C4.20-25.00%11622005-15SMCI250627C00046000
45 C4.60-23.33%3,1361,87905-15SMCI250627C00045000
44 C5.00-21.88%7921805-15SMCI250627C00044000
43 C5.38-26.30%768305-15SMCI250627C00043000
42 C5.87-20.78%11147005-15SMCI250627C00042000
41 C6.43-18.30%1817605-15SMCI250627C00041000
40 C6.95-17.95%8691,02105-15SMCI250627C00040000
39 C7.78-10.57%920305-15SMCI250627C00039000
38 C7.00-25.29%719805-15SMCI250627C00038000
37 C8.97-16.25%1310505-15SMCI250627C00037000
36 C8.27-21.61%213705-15SMCI250627C00036000
35 C10.50-5.41%4914105-15SMCI250627C00035000
34 C12.01-1.96%321505-15SMCI250627C00034000
33 C12.42-4.61%10021605-15SMCI250627C00033000
32 C12.92-11.51%9805-15SMCI250627C00032000
31 C14.23-4.18%2205-15SMCI250627C00031000
30 C12.90-21.10%139105-15SMCI250627C00030000
29 C15.70+63.20%5905-14SMCI250627C00029000
28 C16.95+150.37%5505-15SMCI250627C00028000
27 C00%0SMCI250627C00027000
26 C18.50+48.00%1105-14SMCI250627C00026000
25 C20.15-3.13%32905-15SMCI250627C00025000
24 C00%0SMCI250627C00024000
23 C00%0SMCI250627C00023000
22 C00%0SMCI250627C00022000
21 C00%0SMCI250627C00021000
20 C00%0SMCI250627C00020000
Puts
StrikePriceChangeVolOILastContract Name
69 P00%0SMCI250627P00069000
68 P00%0SMCI250627P00068000
67 P00%0SMCI250627P00067000
66 P00%0SMCI250627P00066000
65 P00%0SMCI250627P00065000
64 P00%0SMCI250627P00064000
63 P00%0SMCI250627P00063000
62 P00%0SMCI250627P00062000
61 P00%0SMCI250627P00061000
60 P00%0SMCI250627P00060000
59 P00%0SMCI250627P00059000
58 P15.60+2.36%1005-15SMCI250627P00058000
57 P00%0SMCI250627P00057000
56 P13.300%8405-14SMCI250627P00056000
55 P12.930%2105-14SMCI250627P00055000
54 P00%0SMCI250627P00054000
53 P11.300%4005-14SMCI250627P00053000
52 P11.95+13.27%1105-15SMCI250627P00052000
51 P9.340%7705-15SMCI250627P00051000
50 P8.75+2.22%101105-15SMCI250627P00050000
49 P8.05+3.21%40525205-15SMCI250627P00049000
48 P7.100%422105-14SMCI250627P00048000
47 P6.71-1.32%31405-15SMCI250627P00047000
46 P5.96-6.88%92405-15SMCI250627P00046000
45 P5.37-4.11%16113205-15SMCI250627P00045000
44 P4.75-8.65%161905-15SMCI250627P00044000
43 P4.26-1.39%29019005-15SMCI250627P00043000
42 P3.85-8.33%1127705-15SMCI250627P00042000
41 P3.21-12.53%56305-15SMCI250627P00041000
40 P2.84-12.88%11820705-15SMCI250627P00040000
39 P2.40-7.69%9814805-15SMCI250627P00039000
38 P2.12-14.86%5515705-15SMCI250627P00038000
37 P1.82-11.22%12226405-15SMCI250627P00037000
36 P2.04+13.33%925005-15SMCI250627P00036000
35 P1.22-16.44%19650305-15SMCI250627P00035000
34 P1.00-18.70%14130805-15SMCI250627P00034000
33 P0.84-22.94%4511605-15SMCI250627P00033000
32 P0.72-18.18%1312505-15SMCI250627P00032000
31 P0.55-23.61%375205-15SMCI250627P00031000
30 P0.46-24.59%2715305-15SMCI250627P00030000
29 P0.39-15.22%28005-15SMCI250627P00029000
28 P0.32-28.89%73705-15SMCI250627P00028000
27 P0.24-31.43%94005-15SMCI250627P00027000
26 P0.28+7.69%34705-14SMCI250627P00026000
25 P0.290.00%92505-14SMCI250627P00025000
24 P0.13-65.79%112105-15SMCI250627P00024000
23 P0.300%3305-15SMCI250627P00023000
22 P0.240%131305-13SMCI250627P00022000
21 P0.13-38.10%42705-13SMCI250627P00021000
20 P0.23-8.00%101205-14SMCI250627P00020000


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