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 Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,2553341523


SMCI Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

SMCI Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

SMCI Jul 18, 2025 Exp. - Max Pain @ $39.00

Puts
Calls


SMCI Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
48 C4.500%32029705-15SMCI250718C00048000
47 C5.400%373705-15SMCI250718C00047000
46 C5.400%151505-15SMCI250718C00046000
45 C5.650%1,7721,67405-15SMCI250718C00045000
44 C6.050%735505-15SMCI250718C00044000
43 C6.400%382405-15SMCI250718C00043000
42 C6.900%1999405-15SMCI250718C00042000
41 C8.120%353205-15SMCI250718C00041000
40 C7.960%403005-15SMCI250718C00040000
39 C9.350%131205-15SMCI250718C00039000
38 C9.250%685805-15SMCI250718C00038000
37 C10.480%343005-15SMCI250718C00037000
36 C10.550%10310305-15SMCI250718C00036000
35 C11.260%10410405-15SMCI250718C00035000
34 C9.890%3305-15SMCI250718C00034000
33 C12.600%20005-15SMCI250718C00033000
32 C13.400%201005-15SMCI250718C00032000
31 C14.300%131105-15SMCI250718C00031000
Puts
StrikePriceChangeVolOILastContract Name
48 P00%0SMCI250718P00048000
47 P7.900%1105-15SMCI250718P00047000
46 P6.570%101005-15SMCI250718P00046000
45 P6.150%514105-15SMCI250718P00045000
44 P5.780%605905-15SMCI250718P00044000
43 P5.120%291805-15SMCI250718P00043000
42 P4.700%6605-15SMCI250718P00042000
41 P4.100%2205-15SMCI250718P00041000
40 P3.570%18516805-15SMCI250718P00040000
39 P3.200%424205-15SMCI250718P00039000
38 P2.500%272605-15SMCI250718P00038000
37 P2.420%262505-15SMCI250718P00037000
36 P2.150%111105-15SMCI250718P00036000
35 P1.770%706205-15SMCI250718P00035000
34 P1.580%191805-15SMCI250718P00034000
33 P1.420%1105-15SMCI250718P00033000
32 P00%0SMCI250718P00032000
31 P0.950%343405-15SMCI250718P00031000


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