Dark

SMCI
Super Micro Computer, Inc. Common Stock
stock NASDAQ

Market Open

Aug 5, 2026 10:57:24 AM EDT

30.81USD-2.777%(-0.88)15,051,506

30.82Bid 30.84Ask 0.02Spread

Pre-market

Aug 5, 2026 9:29:30 AM EDT

31.67USD-0.063%(-0.02)268,630

After-hours

Aug 4, 2026 4:59:30 PM EDT

31.27USD-1.325%(-0.42)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Aug 7, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
82,351	63,566	3,379	59,489

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

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 C	0.04	+100.00%	102	203	07-31	SMCI260807C00065000
60.00 C	0.02	-80.00%	40	44	07-27	SMCI260807C00060000
55.00 C	0.01	0.00%	16	197	08-04	SMCI260807C00055000
50.00 C	0.01	0.00%	35	1,169	08-04	SMCI260807C00050000
49.00 C	0.01	-85.71%	1	5	08-04	SMCI260807C00049000
48.00 C	0.02	-71.43%	2	3	08-04	SMCI260807C00048000
47.00 C	0.04	-33.33%	1	10	07-29	SMCI260807C00047000
46.00 C	0.12	0%	8	5	07-23	SMCI260807C00046000
45.00 C	0.01	0.00%	45	1,487	08-04	SMCI260807C00045000
44.00 C	0.01	-50.00%	3	246	08-04	SMCI260807C00044000
43.00 C	0.02	0.00%	9	158	08-04	SMCI260807C00043000
42.00 C	0.01	0.00%	1,104	1,591	08-04	SMCI260807C00042000
41.00 C	0.03	+200.00%	1,421	1,401	08-04	SMCI260807C00041000
40.00 C	0.04	+300.00%	1,238	6,940	08-04	SMCI260807C00040000
39.50 C	0.05	0%	29	28	08-04	SMCI260807C00039500
39.00 C	0.06	+100.00%	643	652	08-04	SMCI260807C00039000
38.50 C	0.06	+50.00%	37	38	08-04	SMCI260807C00038500
38.00 C	0.09	+800.00%	648	757	08-04	SMCI260807C00038000
37.50 C	0.10	+66.67%	631	504	08-04	SMCI260807C00037500
37.00 C	0.13	+550.00%	1,596	924	08-04	SMCI260807C00037000
36.50 C	0.16	+300.00%	383	465	08-04	SMCI260807C00036500
36.00 C	0.20	+300.00%	1,466	2,708	08-04	SMCI260807C00036000
35.50 C	0.24	+380.00%	1,348	1,535	08-04	SMCI260807C00035500
35.00 C	0.32	+357.14%	6,968	6,737	08-04	SMCI260807C00035000
34.50 C	0.41	+355.56%	1,677	1,705	08-04	SMCI260807C00034500
34.00 C	0.53	+381.82%	2,819	2,948	08-04	SMCI260807C00034000
33.50 C	0.66	+371.43%	1,627	1,359	08-04	SMCI260807C00033500
33.00 C	0.76	+300.00%	4,286	3,599	08-04	SMCI260807C00033000
32.50 C	0.94	+327.27%	1,946	2,542	08-04	SMCI260807C00032500
32.00 C	1.13	+318.52%	6,678	5,901	08-04	SMCI260807C00032000
31.50 C	1.43	+308.57%	6,861	8,130	08-04	SMCI260807C00031500
31.00 C	1.69	+267.39%	6,584	9,575	08-04	SMCI260807C00031000
30.50 C	1.89	+225.86%	3,709	14,173	08-04	SMCI260807C00030500
30.00 C	2.30	+223.94%	12,359	18,172	08-04	SMCI260807C00030000
29.50 C	2.63	+209.41%	4,587	10,788	08-04	SMCI260807C00029500
29.00 C	3.11	+185.32%	2,823	5,639	08-04	SMCI260807C00029000
28.50 C	3.50	+177.78%	1,089	16,499	08-04	SMCI260807C00028500
28.00 C	3.95	+151.59%	2,483	12,306	08-04	SMCI260807C00028000
27.50 C	4.17	+118.32%	1,234	856	08-04	SMCI260807C00027500
27.00 C	4.87	+130.81%	621	1,090	08-04	SMCI260807C00027000
26.50 C	5.10	+102.38%	52	154	08-04	SMCI260807C00026500
26.00 C	5.61	+81.55%	96	585	08-04	SMCI260807C00026000
25.50 C	6.37	+83.57%	33	164	08-04	SMCI260807C00025500
25.00 C	6.75	+76.24%	121	562	08-04	SMCI260807C00025000
24.50 C	7.65	+73.86%	6	146	08-04	SMCI260807C00024500
24.00 C	7.30	+46.29%	8	344	08-04	SMCI260807C00024000
23.50 C	8.20	+56.19%	8	126	08-04	SMCI260807C00023500
23.00 C	7.62	+33.68%	1	126	08-04	SMCI260807C00023000
22.50 C	8.03	+28.48%	4	71	08-04	SMCI260807C00022500
22.00 C	9.45	+36.96%	20	119	08-04	SMCI260807C00022000
21.50 C	10.08	+39.61%	20	23	08-04	SMCI260807C00021500
21.00 C	8.86	+19.73%	13	22	08-04	SMCI260807C00021000
20.50 C	8.90	+6.97%	8	14	08-04	SMCI260807C00020500
20.00 C	10.10	+17.44%	2	122	08-04	SMCI260807C00020000
19.50 C	11.13	+26.48%	7	8	08-04	SMCI260807C00019500
19.00 C	12.79	+30.24%	13	37	08-04	SMCI260807C00019000
18.00 C	13.85	+30.66%	6	17	08-04	SMCI260807C00018000
17.00 C	14.78	+33.76%	8	70	08-04	SMCI260807C00017000
16.00 C	15.79	+34.96%	7	8	08-04	SMCI260807C00016000
15.00 C	16.70	+21.28%	8	11	08-04	SMCI260807C00015000
10.00 C	21.70	+16.98%	10	83	08-04	SMCI260807C00010000
5.00 C	26.70	+14.35%	5	16	08-04	SMCI260807C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 P	35.70	-3.77%	1	1	08-04	SMCI260807P00065000
60.00 P	32.05	-0.47%	1	0	07-31	SMCI260807P00060000
55.00 P	27.08	0%	1	0	07-31	SMCI260807P00055000
50.00 P	21.50	-2.67%	1	1	08-03	SMCI260807P00050000
49.00 P	19.75	-3.19%	1	1	08-04	SMCI260807P00049000
48.00 P	18.27	-6.31%	1	1	08-04	SMCI260807P00048000
47.00 P	17.36	-6.62%	1	0	08-04	SMCI260807P00047000
46.00 P	0	0%	0			SMCI260807P00046000
45.00 P	14.36	+7.16%	28	24	07-24	SMCI260807P00045000
44.00 P	15.45	0%	2	0	08-03	SMCI260807P00044000
43.00 P	12.65	-12.46%	12	1	08-04	SMCI260807P00043000
42.00 P	13.45	-12.09%	2	37	08-03	SMCI260807P00042000
41.00 P	10.21	+10.74%	10	10	08-04	SMCI260807P00041000
40.00 P	9.30	-18.78%	1	4	08-04	SMCI260807P00040000
39.50 P	10.09	0%	36	36	08-04	SMCI260807P00039500
39.00 P	7.45	-29.38%	40	38	08-04	SMCI260807P00039000
38.50 P	6.97	0%	3	2	08-04	SMCI260807P00038500
38.00 P	6.40	-32.28%	10	15	08-04	SMCI260807P00038000
37.50 P	6.40	-31.18%	6	7	08-04	SMCI260807P00037500
37.00 P	5.87	-36.61%	1	96	08-04	SMCI260807P00037000
36.50 P	5.06	-36.59%	4	6	08-04	SMCI260807P00036500
36.00 P	4.99	-33.64%	2	90	08-04	SMCI260807P00036000
35.50 P	4.10	-50.00%	4	2	08-04	SMCI260807P00035500
35.00 P	3.50	-46.40%	9	388	08-04	SMCI260807P00035000
34.50 P	3.12	-55.87%	101	102	08-04	SMCI260807P00034500
34.00 P	2.81	-48.91%	9	58	08-04	SMCI260807P00034000
33.50 P	4.39	-10.22%	3	124	08-04	SMCI260807P00033500
33.00 P	2.00	-63.64%	45	247	08-04	SMCI260807P00033000
32.50 P	1.82	-53.92%	17	106	08-04	SMCI260807P00032500
32.00 P	1.37	-61.84%	315	512	08-04	SMCI260807P00032000
31.50 P	1.10	-64.74%	980	860	08-04	SMCI260807P00031500
31.00 P	0.90	-66.42%	729	610	08-04	SMCI260807P00031000
30.50 P	0.68	-71.90%	226	335	08-04	SMCI260807P00030500
30.00 P	0.55	-72.91%	2,466	1,696	08-04	SMCI260807P00030000
29.50 P	0.38	-76.97%	682	514	08-04	SMCI260807P00029500
29.00 P	0.28	-79.86%	1,443	1,468	08-04	SMCI260807P00029000
28.50 P	0.21	-81.42%	545	1,697	08-04	SMCI260807P00028500
28.00 P	0.16	-82.80%	1,513	2,670	08-04	SMCI260807P00028000
27.50 P	0.11	-84.06%	483	1,628	08-04	SMCI260807P00027500
27.00 P	0.08	-85.19%	906	2,366	08-04	SMCI260807P00027000
26.50 P	0.09	-78.57%	303	811	08-04	SMCI260807P00026500
26.00 P	0.04	-86.21%	472	2,219	08-04	SMCI260807P00026000
25.50 P	0.05	-79.17%	150	2,138	08-04	SMCI260807P00025500
25.00 P	0.03	-82.35%	490	4,698	08-04	SMCI260807P00025000
24.50 P	0.02	-84.62%	110	632	08-04	SMCI260807P00024500
24.00 P	0.03	-70.00%	889	2,159	08-04	SMCI260807P00024000
23.50 P	0.03	-62.50%	38	1,046	08-04	SMCI260807P00023500
23.00 P	0.04	-33.33%	441	1,733	08-04	SMCI260807P00023000
22.50 P	0.02	-60.00%	139	1,146	08-04	SMCI260807P00022500
22.00 P	0.01	-75.00%	1,953	2,490	08-04	SMCI260807P00022000
21.50 P	0.01	-75.00%	412	2,362	08-04	SMCI260807P00021500
21.00 P	0.01	-66.67%	59	569	08-04	SMCI260807P00021000
20.50 P	0.04	-33.33%	3	323	08-03	SMCI260807P00020500
20.00 P	0.01	0.00%	61	1,472	08-04	SMCI260807P00020000
19.50 P	0.01	-66.67%	1	3	08-04	SMCI260807P00019500
19.00 P	0.03	+200.00%	5	768	08-04	SMCI260807P00019000
18.00 P	0.02	+100.00%	7,022	7,371	08-04	SMCI260807P00018000
17.00 P	0.01	0.00%	20	7,602	08-04	SMCI260807P00017000
16.00 P	0.02	-33.33%	300	1,507	08-03	SMCI260807P00016000
15.00 P	0.01	-50.00%	18	6,061	07-31	SMCI260807P00015000
10.00 P	0.07	0%	1	1	07-17	SMCI260807P00010000
5.00 P	0.02	-50.00%	1	4	07-27	SMCI260807P00005000