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

Market Open
Aug 5, 2026 10:57:47 AM EDT
30.81USD-2.777%(-0.88)15,053,797
30.80Bid   30.83Ask   0.03Spread
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 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 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,44027,6072,00111,845


SMCI Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

SMCI Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

SMCI Aug 14, 2026 Exp. - Max Pain @ $28.00

Puts
Calls


SMCI Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
60.00 C0.05+400.00%18317908-04SMCI260814C00060000
55.00 C0.07+600.00%1838508-04SMCI260814C00055000
50.00 C0.11+175.00%2034,26308-04SMCI260814C00050000
49.00 C0.16+128.57%161608-04SMCI260814C00049000
48.00 C0.21+320.00%4112808-04SMCI260814C00048000
47.00 C0.19+216.67%8210608-04SMCI260814C00047000
46.00 C0.25+400.00%11110808-04SMCI260814C00046000
45.00 C0.28+211.11%1,3582,01008-04SMCI260814C00045000
44.00 C0.33+175.00%11318108-04SMCI260814C00044000
43.00 C0.38+153.33%13614308-04SMCI260814C00043000
42.00 C0.46+155.56%36243108-04SMCI260814C00042000
41.00 C0.55+150.00%10516908-04SMCI260814C00041000
40.00 C0.65+140.74%3,4294,91308-04SMCI260814C00040000
39.00 C0.79+154.84%21937508-04SMCI260814C00039000
38.00 C0.96+140.00%2851,02008-04SMCI260814C00038000
37.00 C1.10+144.44%35263008-04SMCI260814C00037000
36.00 C1.32+140.00%1,0661,18808-04SMCI260814C00036000
35.50 C1.37+110.77%25120808-04SMCI260814C00035500
35.00 C1.61+143.94%2,9663,50208-04SMCI260814C00035000
34.50 C1.68+112.66%13628508-04SMCI260814C00034500
34.00 C1.79+108.14%72376208-04SMCI260814C00034000
33.50 C2.05+135.63%38334408-04SMCI260814C00033500
33.00 C2.29+129.00%1,7191,91108-04SMCI260814C00033000
32.50 C2.41+109.57%22235608-04SMCI260814C00032500
32.00 C2.66+104.62%1,3111,50008-04SMCI260814C00032000
31.50 C2.85+97.92%67141508-04SMCI260814C00031500
31.00 C3.10+100.00%1,7582,07908-04SMCI260814C00031000
30.50 C3.50+96.63%72644108-04SMCI260814C00030500
30.00 C3.70+97.86%2,9032,68408-04SMCI260814C00030000
29.50 C3.86+88.29%25344508-04SMCI260814C00029500
29.00 C3.95+71.74%5891,37408-04SMCI260814C00029000
28.50 C4.50+77.87%54066408-04SMCI260814C00028500
28.00 C4.70+70.29%7051,47308-04SMCI260814C00028000
27.50 C5.20+69.38%8954108-04SMCI260814C00027500
27.00 C5.51+63.50%3181,01908-04SMCI260814C00027000
26.50 C6.00+59.57%185008-04SMCI260814C00026500
26.00 C6.29+58.04%21334908-04SMCI260814C00026000
25.50 C5.41+27.29%1232308-04SMCI260814C00025500
25.00 C6.98+50.11%21756208-04SMCI260814C00025000
24.50 C7.36+69.20%54408-04SMCI260814C00024500
24.00 C7.75+41.94%4317108-04SMCI260814C00024000
23.50 C6.45+23.33%4708-04SMCI260814C00023500
23.00 C8.94+50.25%22508-04SMCI260814C00023000
22.50 C7.99+24.26%1108-04SMCI260814C00022500
22.00 C9.70+43.70%21808-04SMCI260814C00022000
21.50 C8.83+19.32%1808-04SMCI260814C00021500
21.00 C10.91+45.47%83308-04SMCI260814C00021000
20.50 C11.05+32.65%2308-04SMCI260814C00020500
20.00 C8.65-20.64%118608-03SMCI260814C00020000
19.50 C00%0SMCI260814C00019500
19.00 C11.65+19.49%13108-04SMCI260814C00019000
18.50 C00%0SMCI260814C00018500
18.00 C11.40+5.07%43108-04SMCI260814C00018000
17.50 C00%0SMCI260814C00017500
17.00 C11.800%2108-03SMCI260814C00017000
16.00 C15.700%2208-04SMCI260814C00016000
15.00 C13.85-10.93%124508-03SMCI260814C00015000
10.00 C21.85+17.79%1808-04SMCI260814C00010000
5.00 C26.850%1108-04SMCI260814C00005000
Puts
StrikePriceChangeVolOILastContract Name
60.00 P30.73-2.94%5508-04SMCI260814P00060000
55.00 P00%0SMCI260814P00055000
50.00 P22.14+15.25%231007-31SMCI260814P00050000
49.00 P00%0SMCI260814P00049000
48.00 P00%0SMCI260814P00048000
47.00 P15.580%1108-04SMCI260814P00047000
46.00 P00%0SMCI260814P00046000
45.00 P17.10+17.20%281307-31SMCI260814P00045000
44.00 P12.850%414008-04SMCI260814P00044000
43.00 P12.180%1108-04SMCI260814P00043000
42.00 P11.200%1108-04SMCI260814P00042000
41.00 P12.980%1107-28SMCI260814P00041000
40.00 P8.96-26.19%117708-04SMCI260814P00040000
39.00 P10.62-4.92%22508-03SMCI260814P00039000
38.00 P8.95-13.11%8808-04SMCI260814P00038000
37.00 P6.55-26.16%405508-04SMCI260814P00037000
36.00 P5.65-31.93%1808-04SMCI260814P00036000
35.50 P5.23-43.76%2308-04SMCI260814P00035500
35.00 P5.15-26.95%444008-04SMCI260814P00035000
34.50 P6.64-11.11%2108-03SMCI260814P00034500
34.00 P5.60-10.40%15808-04SMCI260814P00034000
33.50 P5.87+14.20%5708-03SMCI260814P00033500
33.00 P3.46-37.09%15519208-04SMCI260814P00033000
32.50 P3.45-29.59%41008-04SMCI260814P00032500
32.00 P2.88-37.39%28943908-04SMCI260814P00032000
31.50 P2.63-36.63%25018708-04SMCI260814P00031500
31.00 P2.43-36.55%18541908-04SMCI260814P00031000
30.50 P2.10-42.31%533208-04SMCI260814P00030500
30.00 P1.87-41.56%43375408-04SMCI260814P00030000
29.50 P1.64-43.25%1107408-04SMCI260814P00029500
29.00 P1.44-45.66%15732408-04SMCI260814P00029000
28.50 P1.27-44.05%34319008-04SMCI260814P00028500
28.00 P1.13-44.33%19356408-04SMCI260814P00028000
27.50 P0.96-47.25%12520408-04SMCI260814P00027500
27.00 P0.83-48.77%1931,20008-04SMCI260814P00027000
26.50 P0.71-49.65%19624808-04SMCI260814P00026500
26.00 P0.62-49.59%29648808-04SMCI260814P00026000
25.50 P0.52-50.48%14317408-04SMCI260814P00025500
25.00 P0.42-52.81%2751,06108-04SMCI260814P00025000
24.50 P0.37-50.67%349208-04SMCI260814P00024500
24.00 P0.32-52.24%17174208-04SMCI260814P00024000
23.50 P0.29-50.00%4538608-04SMCI260814P00023500
23.00 P0.22-53.19%2081,50008-04SMCI260814P00023000
22.50 P0.20-51.22%6613208-04SMCI260814P00022500
22.00 P0.18-43.75%14165108-04SMCI260814P00022000
21.50 P0.21-30.00%6508-04SMCI260814P00021500
21.00 P0.11-56.00%7549008-04SMCI260814P00021000
20.50 P0.12-33.33%1316208-04SMCI260814P00020500
20.00 P0.09-50.00%1491,01208-04SMCI260814P00020000
19.50 P0.16-5.88%17008-03SMCI260814P00019500
19.00 P0.11-26.67%751108-04SMCI260814P00019000
18.50 P0.07-50.00%1108-04SMCI260814P00018500
18.00 P0.06-40.00%6231308-04SMCI260814P00018000
17.50 P0.130%2107-30SMCI260814P00017500
17.00 P0.09-10.00%130807-31SMCI260814P00017000
16.00 P0.06-40.00%114808-03SMCI260814P00016000
15.00 P0.02-33.33%310408-04SMCI260814P00015000
10.00 P0.020%4407-30SMCI260814P00010000
5.00 P00%0SMCI260814P00005000


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