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 Nov 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,8078,6291,56222,798


SMCI Nov 21, 2025 Exp. - Volume by Strike
Puts
Calls

SMCI Nov 21, 2025 Exp. - Open Interest by Strike

Puts
Calls

SMCI Nov 21, 2025 Exp. - Max Pain @ $39.00

Puts
Calls


SMCI Nov 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65 C5.370%624805-15SMCI251121C00065000
60 C6.29-11.53%4131,83705-15SMCI251121C00060000
55 C7.20-13.98%4241,46505-15SMCI251121C00055000
50 C8.97-8.47%1323,46705-15SMCI251121C00050000
49 C8.87-9.95%4262505-15SMCI251121C00049000
48 C9.35-8.96%990205-15SMCI251121C00048000
47 C8.51-22.07%228505-15SMCI251121C00047000
46 C10.47-4.47%939105-15SMCI251121C00046000
45 C10.25-11.64%1692,14305-15SMCI251121C00045000
44 C10.84-7.74%16353905-15SMCI251121C00044000
43 C11.30-5.44%6454805-15SMCI251121C00043000
42 C11.75-10.31%5139605-15SMCI251121C00042000
41 C10.50-22.16%130605-15SMCI251121C00041000
40 C12.49-7.82%3580005-15SMCI251121C00040000
39 C12.80-12.03%22443205-15SMCI251121C00039000
38 C14.25-5.00%233505-15SMCI251121C00038000
37 C13.80-6.63%5639805-15SMCI251121C00037000
36 C14.35-10.31%29532405-15SMCI251121C00036000
35 C14.90-8.31%761,35405-15SMCI251121C00035000
34 C14.37-15.92%323705-15SMCI251121C00034000
33 C17.00-2.30%2429105-15SMCI251121C00033000
32 C16.62-9.23%816805-15SMCI251121C00032000
31 C18.01+42.94%529405-14SMCI251121C00031000
30 C18.50-2.89%7747605-15SMCI251121C00030000
29 C19.27+117.74%111005-14SMCI251121C00029000
28 C20.88+44.00%533305-14SMCI251121C00028000
27 C17.98-17.52%2705-15SMCI251121C00027000
26 C22.37+39.90%165905-14SMCI251121C00026000
25 C20.08-12.31%118505-15SMCI251121C00025000
24 C00%0SMCI251121C00024000
23 C22.80+30.43%23905-15SMCI251121C00023000
22 C13.77-4.31%1205-08SMCI251121C00022000
21 C14.400%404005-05SMCI251121C00021000
20 C27.44+40.00%12015505-14SMCI251121C00020000
19 C00%0SMCI251121C00019000
18 C21.50+18.78%12305-13SMCI251121C00018000
17 C15.80-10.73%131305-07SMCI251121C00017000
16 C22.800%1105-13SMCI251121C00016000
15 C29.76-4.00%2805-15SMCI251121C00015000
Puts
StrikePriceChangeVolOILastContract Name
65 P00%0SMCI251121P00065000
60 P20.60+0.34%1014505-15SMCI251121P00060000
55 P16.72-14.69%40428805-14SMCI251121P00055000
50 P13.00-2.48%2435305-15SMCI251121P00050000
49 P13.05-11.53%1021105-15SMCI251121P00049000
48 P13.00+8.06%318105-15SMCI251121P00048000
47 P11.25-34.52%10538405-14SMCI251121P00047000
46 P11.90+11.74%125705-15SMCI251121P00046000
45 P10.20-1.45%180405-15SMCI251121P00045000
44 P9.50-2.86%307305-15SMCI251121P00044000
43 P9.45+4.42%228505-15SMCI251121P00043000
42 P8.88+7.64%1515105-15SMCI251121P00042000
41 P7.90-3.66%151105-15SMCI251121P00041000
40 P7.35-3.92%3347105-15SMCI251121P00040000
39 P6.85-28.65%17564105-14SMCI251121P00039000
38 P6.82+4.92%545905-15SMCI251121P00038000
37 P5.90-29.34%46805-14SMCI251121P00037000
36 P5.55+3.74%2122105-15SMCI251121P00036000
35 P5.00-3.29%2563,31805-15SMCI251121P00035000
34 P5.00+5.93%349505-15SMCI251121P00034000
33 P4.60+10.84%1023405-15SMCI251121P00033000
32 P3.80-1.81%354205-15SMCI251121P00032000
31 P3.60+4.35%2294305-15SMCI251121P00031000
30 P3.15-4.55%12488505-15SMCI251121P00030000
29 P2.84-17.68%146905-14SMCI251121P00029000
28 P2.54-2.68%50585005-15SMCI251121P00028000
27 P2.30-4.56%236605-15SMCI251121P00027000
26 P2.01-5.19%331405-15SMCI251121P00026000
25 P1.79-4.79%588505-15SMCI251121P00025000
24 P1.68-14.72%21018705-14SMCI251121P00024000
23 P1.40-3.45%164505-15SMCI251121P00023000
22 P1.24-0.80%217205-15SMCI251121P00022000
21 P1.12-17.65%659805-14SMCI251121P00021000
20 P0.92+1.10%1111,13205-15SMCI251121P00020000
19 P0.81-46.36%3197905-14SMCI251121P00019000
18 P0.70-2.78%264805-15SMCI251121P00018000
17 P0.60-10.45%743705-14SMCI251121P00017000
16 P0.44-52.69%34,44205-15SMCI251121P00016000
15 P0.36-14.29%771605-15SMCI251121P00015000


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