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
Aug 4, 2026 3:59:58 PM EDT
31.69USD+10.649%(+3.05)55,953,801
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 5, 2026 8:51:30 AM EDT
31.59USD-0.316%(-0.10)150,581
After-hours
Aug 4, 2026 4:59:30 PM EDT
31.27USD-1.325%(-0.42)7,616,939
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
99,41635,5571,65850,265


SMCI Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

SMCI Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

SMCI Aug 7, 2026 Exp. - Max Pain @ $28.00

Puts
Calls


SMCI Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C0.04+100.00%10220307-31SMCI260807C00065000
60.00 C0.02-80.00%404407-27SMCI260807C00060000
55.00 C0.01-87.50%118508-03SMCI260807C00055000
50.00 C0.01-50.00%191,15807-31SMCI260807C00050000
49.00 C0.07+16.67%2607-31SMCI260807C00049000
48.00 C0.07+75.00%1307-31SMCI260807C00048000
47.00 C0.04-33.33%11007-29SMCI260807C00047000
46.00 C0.120%8507-23SMCI260807C00046000
45.00 C0.01-50.00%91,46008-03SMCI260807C00045000
44.00 C0.020.00%2024407-31SMCI260807C00044000
43.00 C0.02+100.00%315908-03SMCI260807C00043000
42.00 C0.01-66.67%1666208-03SMCI260807C00042000
41.00 C0.01-66.67%331508-03SMCI260807C00041000
40.00 C0.01-66.67%1,9946,41308-03SMCI260807C00040000
39.50 C00%0SMCI260807C00039500
39.00 C0.03-40.00%1130408-03SMCI260807C00039000
38.50 C0.040%3307-29SMCI260807C00038500
38.00 C0.01-66.67%2540908-03SMCI260807C00038000
37.50 C0.06-33.33%241507-30SMCI260807C00037500
37.00 C0.02-50.00%15262408-03SMCI260807C00037000
36.50 C0.04-20.00%1415808-03SMCI260807C00036500
36.00 C0.05-28.57%4932,16408-03SMCI260807C00036000
35.50 C0.05-28.57%2861,46408-03SMCI260807C00035500
35.00 C0.07-53.33%2,1696,59308-03SMCI260807C00035000
34.50 C0.09-25.00%5768608-03SMCI260807C00034500
34.00 C0.11-31.25%4461,12108-03SMCI260807C00034000
33.50 C0.14-26.32%55087908-03SMCI260807C00033500
33.00 C0.19-20.83%1,9083,90808-03SMCI260807C00033000
32.50 C0.22-26.67%8091,62008-03SMCI260807C00032500
32.00 C0.27-22.86%2,2654,74208-03SMCI260807C00032000
31.50 C0.35-20.45%1,1475,67808-03SMCI260807C00031500
31.00 C0.46-14.81%2,9949,43208-03SMCI260807C00031000
30.50 C0.58-12.12%1,07013,37608-03SMCI260807C00030500
30.00 C0.71-8.97%7,35219,61708-03SMCI260807C00030000
29.50 C0.85-12.37%1,69011,13008-03SMCI260807C00029500
29.00 C1.09-3.54%3,8245,86708-03SMCI260807C00029000
28.50 C1.26-5.26%2,04616,72908-03SMCI260807C00028500
28.00 C1.57-0.63%3,45312,54908-03SMCI260807C00028000
27.50 C1.91+2.14%3891,06608-03SMCI260807C00027500
27.00 C2.11-4.09%5081,07108-03SMCI260807C00027000
26.50 C2.520.00%14318208-03SMCI260807C00026500
26.00 C3.09+3.00%8964208-03SMCI260807C00026000
25.50 C3.47+6.44%11718508-03SMCI260807C00025500
25.00 C3.83+3.51%9159908-03SMCI260807C00025000
24.50 C4.40+7.32%614708-03SMCI260807C00024500
24.00 C4.99+8.48%1334308-03SMCI260807C00024000
23.50 C5.25+6.92%512208-03SMCI260807C00023500
23.00 C5.70+12.65%25012607-31SMCI260807C00023000
22.50 C6.25+14.26%46908-03SMCI260807C00022500
22.00 C6.90+10.40%1212308-03SMCI260807C00022000
21.50 C7.22+19.34%2808-03SMCI260807C00021500
21.00 C7.40-3.77%82108-03SMCI260807C00021000
20.50 C8.32+52.66%4708-03SMCI260807C00020500
20.00 C8.60+9.28%1112108-03SMCI260807C00020000
19.50 C8.800%1108-03SMCI260807C00019500
19.00 C9.82-20.81%32808-03SMCI260807C00019000
18.00 C10.60+16.48%51208-03SMCI260807C00018000
17.00 C11.05+45.39%46208-03SMCI260807C00017000
16.00 C11.70-23.53%1308-03SMCI260807C00016000
15.00 C13.77+4.87%5708-03SMCI260807C00015000
10.00 C18.55-12.46%48108-03SMCI260807C00010000
5.00 C23.35-10.88%31208-03SMCI260807C00005000
Puts
StrikePriceChangeVolOILastContract Name
65.00 P37.10-0.40%6107-31SMCI260807P00065000
60.00 P32.05-0.47%1007-31SMCI260807P00060000
55.00 P27.080%1007-31SMCI260807P00055000
50.00 P21.50-2.67%1108-03SMCI260807P00050000
49.00 P20.40-2.44%1108-03SMCI260807P00049000
48.00 P19.500%2108-03SMCI260807P00048000
47.00 P18.59-3.33%1008-03SMCI260807P00047000
46.00 P00%0SMCI260807P00046000
45.00 P14.36+7.16%282407-24SMCI260807P00045000
44.00 P15.450%2008-03SMCI260807P00044000
43.00 P14.45-4.68%2108-03SMCI260807P00043000
42.00 P13.45-12.09%23708-03SMCI260807P00042000
41.00 P9.22-28.64%8807-23SMCI260807P00041000
40.00 P11.45-4.58%2408-03SMCI260807P00040000
39.50 P00%0SMCI260807P00039500
39.00 P10.55+0.29%2308-03SMCI260807P00039000
38.50 P00%0SMCI260807P00038500
38.00 P9.45+6.78%41208-03SMCI260807P00038000
37.50 P9.300%1107-30SMCI260807P00037500
37.00 P9.26-5.32%29707-30SMCI260807P00037000
36.50 P7.98-19.39%1508-03SMCI260807P00036500
36.00 P7.52-9.40%39008-03SMCI260807P00036000
35.50 P8.20+60.47%1107-28SMCI260807P00035500
35.00 P6.53-4.53%44039208-03SMCI260807P00035000
34.50 P7.07+2.61%1407-31SMCI260807P00034500
34.00 P5.50-16.67%295608-03SMCI260807P00034000
33.50 P4.89-20.36%312508-03SMCI260807P00033500
33.00 P5.50+3.38%624507-31SMCI260807P00033000
32.50 P3.95-26.17%911208-03SMCI260807P00032500
32.00 P3.59-6.75%2843708-03SMCI260807P00032000
31.50 P3.12-13.09%534408-03SMCI260807P00031500
31.00 P2.68-12.99%2632008-03SMCI260807P00031000
30.50 P2.42-15.97%5023308-03SMCI260807P00030500
30.00 P2.03-13.98%46286708-03SMCI260807P00030000
29.50 P1.65-23.96%4539908-03SMCI260807P00029500
29.00 P1.39-18.71%2611,40108-03SMCI260807P00029000
28.50 P1.13-19.86%1,6191,73008-03SMCI260807P00028500
28.00 P0.93-22.50%1,3952,16408-03SMCI260807P00028000
27.50 P0.69-25.81%9621,57308-03SMCI260807P00027500
27.00 P0.54-28.00%1,6732,17108-03SMCI260807P00027000
26.50 P0.42-28.81%53872108-03SMCI260807P00026500
26.00 P0.29-36.96%1,7282,28908-03SMCI260807P00026000
25.50 P0.24-31.43%3752,22708-03SMCI260807P00025500
25.00 P0.17-34.62%9574,79708-03SMCI260807P00025000
24.50 P0.13-40.91%23866208-03SMCI260807P00024500
24.00 P0.10-37.50%1,2452,24608-03SMCI260807P00024000
23.50 P0.08-46.67%7571,05208-03SMCI260807P00023500
23.00 P0.06-40.00%4841,46108-03SMCI260807P00023000
22.50 P0.05-50.00%5531,11808-03SMCI260807P00022500
22.00 P0.04-42.86%1861,09608-03SMCI260807P00022000
21.50 P0.04-33.33%482,03008-03SMCI260807P00021500
21.00 P0.03-62.50%16655108-03SMCI260807P00021000
20.50 P0.04-33.33%332308-03SMCI260807P00020500
20.00 P0.01-75.00%3441,46708-03SMCI260807P00020000
19.50 P0.030%2208-03SMCI260807P00019500
19.00 P0.01-50.00%60576508-03SMCI260807P00019000
18.00 P0.010.00%4281,10708-03SMCI260807P00018000
17.00 P0.01-80.00%687,57608-03SMCI260807P00017000
16.00 P0.02-33.33%3001,50708-03SMCI260807P00016000
15.00 P0.01-50.00%186,06107-31SMCI260807P00015000
10.00 P0.070%1107-17SMCI260807P00010000
5.00 P0.02-50.00%1407-27SMCI260807P00005000


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 - 2026 ChartExchange LLC