Dark

SMCI
Super Micro Computer, Inc. Common Stock
stock NASDAQ

Market Open

Aug 5, 2026 10:57:22 AM EDT

30.80USD-2.808%(-0.89)14,981,257

30.80Bid 30.82Ask 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 Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
868	1,733	314	1,488

SMCI Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

SMCI Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

SMCI Feb 19, 2027 Exp. - Max Pain @ $28.00

Puts

Calls

SMCI Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	2.16	+47.95%	2	103	08-04	SMCI270219C00070000
65 C	2.15	+31.10%	1	8	08-04	SMCI270219C00065000
60 C	2.15	+4.88%	138	188	08-04	SMCI270219C00060000
55 C	2.43	+6.11%	2	207	08-03	SMCI270219C00055000
50 C	3.85	+30.51%	1	72	08-04	SMCI270219C00050000
49 C	2.93	-22.28%	10	12	07-31	SMCI270219C00049000
48 C	4.45	+85.42%	1	94	07-22	SMCI270219C00048000
47 C	3.80	0%	20	20	07-22	SMCI270219C00047000
46 C	3.98	+13.71%	100	308	07-09	SMCI270219C00046000
45 C	3.51	-6.40%	1	56	08-03	SMCI270219C00045000
44 C	0	0%	0			SMCI270219C00044000
43 C	3.75	-11.76%	6	10	07-31	SMCI270219C00043000
42 C	8.49	0%	2	1	06-22	SMCI270219C00042000
41 C	6.30	+112.12%	57	34	07-22	SMCI270219C00041000
40 C	5.97	+32.67%	24	101	08-04	SMCI270219C00040000
39 C	5.15	+9.57%	1	16	08-04	SMCI270219C00039000
38 C	6.70	+7.20%	6	16	08-04	SMCI270219C00038000
37 C	6.85	+6.20%	5	46	07-23	SMCI270219C00037000
36 C	4.20	-41.26%	6	14	07-29	SMCI270219C00036000
35 C	7.50	+29.31%	117	157	08-04	SMCI270219C00035000
34 C	7.90	+39.58%	1	65	08-04	SMCI270219C00034000
33 C	8.10	+24.62%	42	127	08-04	SMCI270219C00033000
32 C	8.58	+38.39%	5	74	08-04	SMCI270219C00032000
31 C	8.94	+22.47%	3	4	08-04	SMCI270219C00031000
30 C	9.35	+28.97%	5	325	08-04	SMCI270219C00030000
29 C	7.80	+6.41%	7	33	08-03	SMCI270219C00029000
28 C	10.15	+25.15%	2	104	08-04	SMCI270219C00028000
27 C	8.20	+2.50%	3	17	07-31	SMCI270219C00027000
26 C	9.43	+5.01%	2	86	08-04	SMCI270219C00026000
25 C	11.55	+15.85%	7	24	08-04	SMCI270219C00025000
24 C	8.65	-16.59%	1	19	07-29	SMCI270219C00024000
23 C	7.60	-23.23%	3	10	07-17	SMCI270219C00023000
22 C	12.69	-9.03%	1	49	08-04	SMCI270219C00022000
21 C	13.22	+42.15%	1	44	08-04	SMCI270219C00021000
20 C	13.30	+10.19%	6	58	08-04	SMCI270219C00020000
19 C	12.24	+25.93%	1	5	07-28	SMCI270219C00019000
18 C	10.25	+6.99%	2	5	07-21	SMCI270219C00018000
17 C	10.71	0%	1	1	07-21	SMCI270219C00017000
15 C	15.55	+11.07%	1	88	07-31	SMCI270219C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	0	0%	0			SMCI270219P00070000
65 P	0	0%	0			SMCI270219P00065000
60 P	0	0%	0			SMCI270219P00060000
55 P	0	0%	0			SMCI270219P00055000
50 P	21.74	-12.23%	20	20	07-22	SMCI270219P00050000
49 P	0	0%	0			SMCI270219P00049000
48 P	22.40	0%	2	1	07-01	SMCI270219P00048000
47 P	0	0%	0			SMCI270219P00047000
46 P	21.35	+2.74%	10	7	07-06	SMCI270219P00046000
45 P	0	0%	0			SMCI270219P00045000
44 P	19.58	0%	3	3	07-06	SMCI270219P00044000
43 P	17.97	0%	5	5	07-30	SMCI270219P00043000
42 P	18.70	+26.35%	10	10	07-07	SMCI270219P00042000
41 P	16.15	+10.24%	1	20	07-31	SMCI270219P00041000
40 P	13.95	-13.57%	10	34	07-23	SMCI270219P00040000
39 P	14.50	-5.97%	2	30	07-31	SMCI270219P00039000
38 P	12.30	0%	7	3	08-04	SMCI270219P00038000
37 P	13.10	-16.03%	10	11	07-31	SMCI270219P00037000
36 P	11.37	-3.40%	1	9	08-04	SMCI270219P00036000
35 P	11.90	-13.45%	6	61	07-28	SMCI270219P00035000
34 P	10.07	-17.12%	1	36	07-24	SMCI270219P00034000
33 P	11.55	+4.15%	2	29	07-07	SMCI270219P00033000
32 P	9.17	+7.88%	3	31	07-27	SMCI270219P00032000
31 P	9.08	+15.52%	2	4	07-28	SMCI270219P00031000
30 P	7.05	-11.88%	1	45	08-04	SMCI270219P00030000
29 P	6.49	-22.37%	30	32	08-04	SMCI270219P00029000
28 P	6.99	-2.24%	1	34	07-30	SMCI270219P00028000
27 P	6.11	-6.86%	18	168	08-03	SMCI270219P00027000
26 P	4.90	-15.52%	37	354	08-04	SMCI270219P00026000
25 P	4.45	-16.04%	11	111	08-04	SMCI270219P00025000
24 P	4.15	-28.82%	20	23	07-22	SMCI270219P00024000
23 P	5.70	+8.57%	1	31	07-20	SMCI270219P00023000
22 P	3.52	-0.85%	1	43	07-27	SMCI270219P00022000
21 P	2.89	-15.00%	1	26	08-04	SMCI270219P00021000
20 P	2.74	-5.52%	5	407	08-04	SMCI270219P00020000
19 P	2.45	-2.00%	1	14	08-03	SMCI270219P00019000
18 P	1.82	-24.79%	3	8	08-04	SMCI270219P00018000
17 P	1.67	0%	1	1	08-04	SMCI270219P00017000
15 P	1.40	+1.45%	50	191	08-03	SMCI270219P00015000