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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,20651,07621,49833,960


SMCI Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

SMCI Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

SMCI Dec 18, 2026 Exp. - Max Pain @ $52.00

Puts
Calls


SMCI Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,200 C52.00+4.63%230609-30SMCI261218C01200000
1,180 C44.67-63.94%1509-26SMCI261218C01180000
1,160 C46.99-25.77%11009-26SMCI261218C01160000
1,140 C65.25+9.08%2109-13SMCI261218C01140000
1,120 C50.36-27.56%2109-26SMCI261218C01120000
1,100 C49.51-25.83%33209-26SMCI261218C01100000
1,080 C67.00-5.23%162609-16SMCI261218C01080000
1,060 C53.22-27.12%25709-26SMCI261218C01060000
1,040 C69.38-2.67%41109-18SMCI261218C01040000
1,020 C57.20+2.14%41209-26SMCI261218C01020000
1,000 C65.21+0.32%211509-30SMCI261218C01000000
980 C64.40+5.96%21809-27SMCI261218C00980000
960 C75.00+29.31%12509-30SMCI261218C00960000
940 C64.32+9.00%1409-26SMCI261218C00940000
920 C59.10-28.06%101509-06SMCI261218C00920000
900 C76.20+6.68%210309-27SMCI261218C00900000
880 C73.83-18.87%12009-26SMCI261218C00880000
860 C73.94-18.75%17809-26SMCI261218C00860000
840 C73.90-1.47%61609-26SMCI261218C00840000
820 C81.10-26.87%206709-26SMCI261218C00820000
800 C89.65+25.91%26009-27SMCI261218C00800000
780 C101.00+18.82%13709-11SMCI261218C00780000
760 C106.52+33.85%16909-16SMCI261218C00760000
740 C86.00+4.27%11909-26SMCI261218C00740000
720 C120.00+13.74%23509-26SMCI261218C00720000
700 C109.00+5.64%122109-30SMCI261218C00700000
680 C104.48-16.74%41209-26SMCI261218C00680000
660 C123.50+28.75%18509-18SMCI261218C00660000
640 C113.45+8.04%23209-27SMCI261218C00640000
620 C123.30+12.09%705509-27SMCI261218C00620000
600 C124.59+1.29%2527409-30SMCI261218C00600000
580 C108.00-33.58%45709-26SMCI261218C00580000
560 C123.00-18.00%13309-26SMCI261218C00560000
540 C117.30-27.26%22909-26SMCI261218C00540000
520 C125.00-28.57%22709-26SMCI261218C00520000
500 C146.00+2.67%415309-27SMCI261218C00500000
490 C144.80+11.49%1509-10SMCI261218C00490000
480 C157.75+19.62%22109-27SMCI261218C00480000
470 C160.00+15.03%14209-30SMCI261218C00470000
460 C170.60+4.80%16009-30SMCI261218C00460000
450 C160.00-17.76%57609-26SMCI261218C00450000
440 C164.45-8.38%22409-27SMCI261218C00440000
430 C186.00+9.05%11509-30SMCI261218C00430000
420 C183.34+3.93%11909-30SMCI261218C00420000
410 C177.49-0.78%11109-30SMCI261218C00410000
400 C191.20+4.48%15209-30SMCI261218C00400000
390 C186.60+4.36%61309-27SMCI261218C00390000
380 C216.01+22.21%23909-13SMCI261218C00380000
370 C184.00-48.83%1608-28SMCI261218C00370000
360 C194.30-8.56%21009-30SMCI261218C00360000
350 C200.25+6.61%34809-30SMCI261218C00350000
340 C204.80-46.73%2209-27SMCI261218C00340000
330 C231.46+18.50%1709-16SMCI261218C00330000
320 C232.90+25.89%42209-13SMCI261218C00320000
310 C222.00-7.46%1209-04SMCI261218C00310000
300 C219.48+1.14%103509-30SMCI261218C00300000
290 C00%0SMCI261218C00290000
280 C246.450%4408-28SMCI261218C00280000
270 C233.30+2.64%2809-30SMCI261218C00270000
260 C223.00-13.89%1909-26SMCI261218C00260000
250 C249.30+10.80%25209-30SMCI261218C00250000
240 C251.80+7.70%1309-11SMCI261218C00240000
230 C00%0SMCI261218C00230000
220 C305.40+3.53%1109-24SMCI261218C00220000
210 C280.300%6509-19SMCI261218C00210000
200 C271.47+8.28%21009-30SMCI261218C00200000
120 C6.55-7.75%7778,48505-15SMCI261218C00120000
118 C6.75+141.07%2228305-14SMCI261218C00118000
116 C6.40+146.15%817305-14SMCI261218C00116000
114 C6.15-10.87%36905-15SMCI261218C00114000
112 C2.71-12.58%21605-12SMCI261218C00112000
110 C7.30-10.32%32,47205-15SMCI261218C00110000
108 C6.55+81.94%222405-14SMCI261218C00108000
106 C7.55+153.36%12,33705-15SMCI261218C00106000
104 C8.61+187.00%3328705-14SMCI261218C00104000
102 C7.95+62.24%2219305-14SMCI261218C00102000
100 C7.92-12.97%72,07105-15SMCI261218C00100000
98 C8.70+159.70%210205-14SMCI261218C00098000
96 C8.50+148.54%1757005-14SMCI261218C00096000
94 C9.15+131.65%414605-14SMCI261218C00094000
92 C9.50+163.89%30539405-14SMCI261218C00092000
90 C8.24-17.60%192,05905-15SMCI261218C00090000
88 C10.20+75.86%10523705-14SMCI261218C00088000
86 C9.70+64.41%377005-14SMCI261218C00086000
85 C10.75+136.26%829805-14SMCI261218C00085000
84 C10.70+151.76%220705-14SMCI261218C00084000
82 C9.80-1.51%246805-15SMCI261218C00082000
80 C10.35-10.00%63,47005-15SMCI261218C00080000
78 C11.30+69.92%4041805-14SMCI261218C00078000
76 C11.40-1.30%3054905-15SMCI261218C00076000
75 C12.17+69.03%691,00605-14SMCI261218C00075000
74 C11.47-5.60%121405-15SMCI261218C00074000
72 C12.55+70.98%11,81205-14SMCI261218C00072000
70 C11.90-3.02%81,57805-15SMCI261218C00070000
68 C13.53+69.76%132,14205-14SMCI261218C00068000
66 C12.88-5.15%199505-15SMCI261218C00066000
65 C13.00-4.55%30138405-15SMCI261218C00065000
64 C14.32+122.02%245705-14SMCI261218C00064000
62 C14.50+63.84%36996105-14SMCI261218C00062000
60 C14.21-0.98%545,09105-15SMCI261218C00060000
58 C15.55+53.96%8035905-14SMCI261218C00058000
56 C14.90+39.91%102,41305-14SMCI261218C00056000
55 C14.93-6.10%588205-15SMCI261218C00055000
54 C14.98-7.24%122405-15SMCI261218C00054000
52 C15.70+3.29%239905-15SMCI261218C00052000
50 C16.24-5.86%841,73405-15SMCI261218C00050000
49 C17.30+56.56%5138005-14SMCI261218C00049000
48 C17.40-0.91%4151205-15SMCI261218C00048000
47 C16.48+67.31%151405-14SMCI261218C00047000
46 C16.15-12.94%377605-15SMCI261218C00046000
45 C17.74-6.63%684205-15SMCI261218C00045000
44 C17.70-6.99%569605-15SMCI261218C00044000
43 C17.65-7.59%1028805-15SMCI261218C00043000
42 C19.10-3.54%245205-15SMCI261218C00042000
41 C19.82+82.67%181,09205-14SMCI261218C00041000
40 C19.35-5.61%811,26105-15SMCI261218C00040000
39 C18.80-7.84%169705-15SMCI261218C00039000
38 C20.67-1.20%1853705-15SMCI261218C00038000
37 C21.20+47.22%1314005-14SMCI261218C00037000
36 C19.00-14.22%157405-15SMCI261218C00036000
35 C21.10-6.64%151,04305-15SMCI261218C00035000
34 C23.20+79.84%232205-14SMCI261218C00034000
33 C21.20+22.90%520305-14SMCI261218C00033000
32 C17.65+28.55%1831205-13SMCI261218C00032000
31 C25.00+73.01%111205-14SMCI261218C00031000
30 C22.60-9.89%568005-15SMCI261218C00030000
29 C23.95-5.37%3020205-15SMCI261218C00029000
28 C23.90+24.48%120705-14SMCI261218C00028000
27 C26.70+83.51%28505-14SMCI261218C00027000
26 C16.55+1.53%514605-13SMCI261218C00026000
25 C25.75-5.71%274605-15SMCI261218C00025000
24 C28.30+57.22%209205-14SMCI261218C00024000
23 C28.81+32.95%3210605-14SMCI261218C00023000
22 C29.52+32.73%2714105-14SMCI261218C00022000
21 C28.90+56.98%36905-14SMCI261218C00021000
20 C29.75+29.35%5962705-14SMCI261218C00020000
18 C20.15+0.75%12104-09SMCI261218C00018000
15 C33.20+27.59%810205-14SMCI261218C00015000
13 C34.20-3.44%54305-15SMCI261218C00013000
10 C37.30+21.70%2822605-14SMCI261218C00010000
8 C39.25+21.67%122205-14SMCI261218C00008000
5 C41.76+24.32%242505-14SMCI261218C00005000
3 C42.55+37.35%3131905-14SMCI261218C00003000
Puts
StrikePriceChangeVolOILastContract Name
1,200 P760.00-0.58%2208-30SMCI261218P01200000
1,180 P00%0SMCI261218P01180000
1,160 P00%0SMCI261218P01160000
1,140 P00%0SMCI261218P01140000
1,120 P00%0SMCI261218P01120000
1,100 P658.200%1108-29SMCI261218P01100000
1,080 P612.90+24.45%1108-07SMCI261218P01080000
1,060 P477.50-3.45%2107-31SMCI261218P01060000
1,040 P00%0SMCI261218P01040000
1,020 P00%0SMCI261218P01020000
1,000 P582.00-0.12%1609-18SMCI261218P01000000
980 P00%0SMCI261218P00980000
960 P553.49-5.87%2108-30SMCI261218P00960000
940 P00%0SMCI261218P00940000
920 P00%0SMCI261218P00920000
900 P480.00+2.49%11609-26SMCI261218P00900000
880 P483.00+30.19%132008-28SMCI261218P00880000
860 P454.37-4.78%21208-30SMCI261218P00860000
840 P477.73+6.90%2909-06SMCI261218P00840000
820 P328.65-13.53%21408-16SMCI261218P00820000
800 P409.77+0.84%127509-04SMCI261218P00800000
780 P402.20+3.17%11109-17SMCI261218P00780000
760 P385.00+0.97%71109-11SMCI261218P00760000
740 P396.58+3.31%210709-26SMCI261218P00740000
720 P375.65+7.21%44609-06SMCI261218P00720000
700 P331.55-1.91%13509-17SMCI261218P00700000
680 P343.06+11.04%102509-06SMCI261218P00680000
660 P322.88+12.27%104109-26SMCI261218P00660000
640 P304.10+8.46%22709-26SMCI261218P00640000
620 P256.20-13.34%11016109-25SMCI261218P00620000
600 P266.45-0.21%7012209-27SMCI261218P00600000
580 P260.90+13.14%15109-26SMCI261218P00580000
560 P242.00-1.95%24909-27SMCI261218P00560000
540 P239.39+17.83%58809-26SMCI261218P00540000
520 P221.81+20.55%27909-26SMCI261218P00520000
500 P211.71+24.43%6721509-26SMCI261218P00500000
490 P184.55+5.58%104209-04SMCI261218P00490000
480 P190.88+7.66%1111209-26SMCI261218P00480000
470 P170.50-0.67%10909-11SMCI261218P00470000
460 P171.00-0.15%14609-30SMCI261218P00460000
450 P164.95+15.05%66009-27SMCI261218P00450000
440 P168.60+18.40%113209-26SMCI261218P00440000
430 P153.20-6.13%22909-27SMCI261218P00430000
420 P151.75+15.31%36709-26SMCI261218P00420000
410 P138.66-1.03%234609-30SMCI261218P00410000
400 P133.50-4.27%2215009-27SMCI261218P00400000
390 P127.60-4.28%410509-27SMCI261218P00390000
380 P121.70-1.06%27509-30SMCI261218P00380000
370 P116.75-8.53%321509-30SMCI261218P00370000
360 P111.10+19.57%328509-30SMCI261218P00360000
350 P104.50-8.33%219209-30SMCI261218P00350000
340 P106.65+27.04%22809-26SMCI261218P00340000
330 P104.00+29.84%16609-26SMCI261218P00330000
320 P72.90+1.03%79609-26SMCI261218P00320000
310 P89.50+26.50%37409-26SMCI261218P00310000
300 P78.49-1.08%121309-30SMCI261218P00300000
290 P77.30+24.08%113009-26SMCI261218P00290000
280 P69.71-0.41%25409-30SMCI261218P00280000
270 P69.10+27.02%11409-26SMCI261218P00270000
260 P60.70-4.11%2221809-27SMCI261218P00260000
250 P55.50-5.95%64709-27SMCI261218P00250000
240 P52.52-0.94%31409-30SMCI261218P00240000
230 P48.10-3.82%2609-27SMCI261218P00230000
220 P47.34+34.15%4409-26SMCI261218P00220000
210 P40.93-0.82%41009-30SMCI261218P00210000
200 P37.76+2.28%2610209-30SMCI261218P00200000
120 P87.90+0.74%673405-08SMCI261218P00120000
118 P86.74+12.34%1604-30SMCI261218P00118000
116 P85.34+12.07%1204-30SMCI261218P00116000
114 P87.79+0.83%566611-05SMCI261218P00114000
112 P69.95-17.66%2205-14SMCI261218P00112000
110 P83.45+2.46%22502-03SMCI261218P00110000
108 P83.09+5.02%283111-05SMCI261218P00108000
106 P69.050%2002-10SMCI261218P00106000
104 P57.650%2102-20SMCI261218P00104000
102 P69.50-2.59%71605-08SMCI261218P00102000
100 P69.30+7.41%309304-03SMCI261218P00100000
98 P52.900%101002-18SMCI261218P00098000
96 P48.39-5.58%61102-19SMCI261218P00096000
94 P49.600%101002-18SMCI261218P00094000
92 P48.000%101002-18SMCI261218P00092000
90 P50.30-16.97%219705-14SMCI261218P00090000
88 P44.75-0.11%216902-20SMCI261218P00088000
86 P42.37+2.64%239102-20SMCI261218P00086000
85 P51.740%101005-12SMCI261218P00085000
84 P54.02+13.46%902412-23SMCI261218P00084000
82 P54.94+4.27%2025001-31SMCI261218P00082000
80 P49.75-4.33%21,67905-09SMCI261218P00080000
78 P48.81-0.02%24205-07SMCI261218P00078000
76 P43.37+20.77%2017203-04SMCI261218P00076000
75 P46.13+10.44%233205-07SMCI261218P00075000
74 P39.15-6.16%71,04603-12SMCI261218P00074000
72 P42.20+1.96%154005-07SMCI261218P00072000
70 P33.85-5.66%2447305-14SMCI261218P00070000
68 P36.40-3.91%1025003-11SMCI261218P00068000
66 P30.55-13.99%342705-14SMCI261218P00066000
65 P29.63-22.80%21305-14SMCI261218P00065000
64 P35.95+13.87%3023604-08SMCI261218P00064000
62 P27.60-11.62%21,52305-15SMCI261218P00062000
60 P26.10+0.58%51,52405-15SMCI261218P00060000
58 P24.47-6.60%188505-14SMCI261218P00058000
56 P26.70-7.93%229905-12SMCI261218P00056000
55 P27.40+1.03%125605-06SMCI261218P00055000
54 P21.75+0.83%169505-15SMCI261218P00054000
52 P20.22-6.52%1274905-14SMCI261218P00052000
50 P18.85-18.75%33,06205-14SMCI261218P00050000
49 P18.60-4.86%5595405-14SMCI261218P00049000
48 P18.00+2.39%176405-15SMCI261218P00048000
47 P17.22-13.64%15205-15SMCI261218P00047000
46 P15.77-24.90%172805-14SMCI261218P00046000
45 P15.55-7.16%143405-15SMCI261218P00045000
44 P15.14+1.88%436905-15SMCI261218P00044000
43 P13.19-22.50%128705-14SMCI261218P00043000
42 P13.75-6.02%340405-14SMCI261218P00042000
41 P17.42+0.23%81,74805-07SMCI261218P00041000
40 P12.79+3.56%271,57005-15SMCI261218P00040000
39 P11.85-22.65%12580705-14SMCI261218P00039000
38 P11.30-7.07%178305-14SMCI261218P00038000
37 P10.86-8.04%248405-14SMCI261218P00037000
36 P13.00-3.70%598804-24SMCI261218P00036000
35 P9.67-1.83%54,42105-15SMCI261218P00035000
34 P9.70+3.74%201,57105-15SMCI261218P00034000
33 P9.00+2.27%265005-15SMCI261218P00033000
32 P8.20-7.87%481305-14SMCI261218P00032000
31 P10.55+2.53%101,06405-07SMCI261218P00031000
30 P7.30-2.67%1271,85805-15SMCI261218P00030000
29 P6.75-26.23%31,64805-14SMCI261218P00029000
28 P6.75+6.30%3251,05905-15SMCI261218P00028000
27 P5.98+2.05%147105-15SMCI261218P00027000
26 P5.550.00%762,08305-15SMCI261218P00026000
25 P5.20-2.26%3248105-15SMCI261218P00025000
24 P5.09-21.57%116505-13SMCI261218P00024000
23 P6.00-9.09%1764305-01SMCI261218P00023000
22 P4.10+2.24%159405-15SMCI261218P00022000
21 P3.75-6.25%572405-14SMCI261218P00021000
20 P3.40-2.02%752,66505-15SMCI261218P00020000
18 P2.81-16.86%2001,69405-14SMCI261218P00018000
15 P2.06+2.49%511,36705-15SMCI261218P00015000
13 P1.54+0.65%161505-14SMCI261218P00013000
10 P0.94-6.93%239905-14SMCI261218P00010000
8 P0.70-13.58%913605-13SMCI261218P00008000
5 P0.28-37.78%1016005-15SMCI261218P00005000
3 P0.15-21.05%27705-07SMCI261218P00003000


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