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 May 15, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,7466,97673510,786


SMCI May 15, 2026 Exp. - Volume by Strike
Puts
Calls

SMCI May 15, 2026 Exp. - Open Interest by Strike

Puts
Calls

SMCI May 15, 2026 Exp. - Max Pain @ $37.00

Puts
Calls


SMCI May 15, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
95 C5.15-11.82%1181,02305-15SMCI260515C00095000
90 C5.00-20.00%3634105-15SMCI260515C00090000
85 C6.12-5.85%1117305-15SMCI260515C00085000
80 C6.69-11.97%2425605-15SMCI260515C00080000
75 C7.33-11.15%467905-15SMCI260515C00075000
70 C8.20-9.39%12092205-15SMCI260515C00070000
65 C9.00-7.69%2853805-15SMCI260515C00065000
60 C9.95-9.30%7782405-15SMCI260515C00060000
55 C11.18-7.22%1271005-15SMCI260515C00055000
50 C12.40-8.49%891,51005-15SMCI260515C00050000
45 C14.20-6.58%832,59105-15SMCI260515C00045000
42 C15.70-3.86%1494605-15SMCI260515C00042000
40 C15.90-7.40%191,62305-15SMCI260515C00040000
37 C17.60-3.98%1710105-15SMCI260515C00037000
35 C18.56-2.83%462205-15SMCI260515C00035000
32 C17.70-14.74%528505-15SMCI260515C00032000
30 C21.26-2.70%1354705-15SMCI260515C00030000
28 C20.93-8.80%1312805-15SMCI260515C00028000
25 C24.60-0.61%1924805-15SMCI260515C00025000
23 C25.55-5.89%25505-15SMCI260515C00023000
20 C27.84-1.45%733705-15SMCI260515C00020000
18 C29.05-4.25%113805-15SMCI260515C00018000
15 C31.04-5.97%312505-15SMCI260515C00015000
Puts
StrikePriceChangeVolOILastContract Name
95 P62.70+25.40%5504-07SMCI260515P00095000
90 P48.250%3205-14SMCI260515P00090000
85 P46.80+15.56%1705-15SMCI260515P00085000
80 P49.20+11.44%24505-09SMCI260515P00080000
75 P31.90-6.18%7202-26SMCI260515P00075000
70 P38.17-3.29%55505-01SMCI260515P00070000
65 P34.06-0.82%106105-08SMCI260515P00065000
60 P23.76+1.50%89705-15SMCI260515P00060000
55 P19.84-17.33%25118505-14SMCI260515P00055000
50 P16.00-1.72%527605-15SMCI260515P00050000
45 P13.150.00%1836005-15SMCI260515P00045000
42 P11.43+0.70%24305-15SMCI260515P00042000
40 P10.31+0.10%2056605-15SMCI260515P00040000
37 P8.76+0.23%21,20105-15SMCI260515P00037000
35 P7.75+1.31%41,41205-15SMCI260515P00035000
32 P6.50+2.20%52,05705-15SMCI260515P00032000
30 P5.45-1.62%1071505-15SMCI260515P00030000
28 P4.50-10.00%194005-14SMCI260515P00028000
25 P3.74+1.91%3770205-15SMCI260515P00025000
23 P2.94+0.68%1040805-15SMCI260515P00023000
20 P2.12-5.36%2047405-15SMCI260515P00020000
18 P1.77-11.06%10131905-14SMCI260515P00018000
15 P1.19+1.71%21,58905-15SMCI260515P00015000


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