Quote for SMCI (SUPER MICRO COMPUTER INC)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Nov 20 '26 46.00 | 4.62 | 4.62 | 10.28% | 1 | 0.82 |
| Dec 18 '26 46.00 | 6.00 | 6.00 | 13.35% | 2 | 0.81 |
| Nov 20 '26 44.00 | 5.45 | 4.51 | 10.04% | 1 | 0.81 |
| Nov 20 '26 45.00 | 4.95 | 4.95 | 11.01% | 1 | 0.80 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Dec 15 '28 45.00 | Dec 15 '28 45.00 | 37.97 | 0.06 |
| Jan 19 '29 45.00 | Jan 19 '29 45.00 | 37.90 | 0.06 |
| Nov 20 '26 44.00 | Nov 20 '26 44.00 | 9.70 | 0.94 |
| Nov 20 '26 46.00 | Nov 20 '26 46.00 | 9.92 | 1.06 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Jan 15 '27 46.00 | Jan 15 '27 44.00 | 1.46 | 2.00 |
| Feb 19 '27 45.00 | Feb 19 '27 44.00 | 0.90 | 1.00 |
| Jan 15 '27 45.00 | Jan 15 '27 44.00 | 0.75 | 1.00 |
| May 21 '27 46.00 | May 21 '27 44.00 | 1.45 | 2.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Feb 19 '27 44.00 | Feb 19 '27 45.00 | 0.69 | 1.00 |
| Feb 19 '27 44.00 | Feb 19 '27 46.00 | 0.97 | 2.00 |
| Oct 16 '26 43.50 | Oct 16 '26 44.50 | 0.59 | 1.00 |
| Oct 16 '26 43.50 | Oct 16 '26 46.00 | 1.27 | 2.50 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Dec 18 '26 46.00 | Dec 18 '26 44.00 | -0.55 | 2.00 |
| May 21 '27 46.00 | May 21 '27 44.00 | -0.42 | 2.00 |
| Oct 16 '26 45.00 | Oct 16 '26 44.50 | -0.22 | 0.50 |
| Nov 20 '26 46.00 | Nov 20 '26 44.00 | -0.83 | 2.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Oct 16 '26 44.00 | Oct 16 '26 46.00 | -1.02 | 2.00 |
| Oct 16 '26 43.50 | Oct 16 '26 46.00 | -1.23 | 2.50 |
| Mar 19 '27 44.00 | Mar 19 '27 45.00 | -0.45 | 1.00 |
| Oct 16 '26 44.00 | Oct 16 '26 45.50 | -0.73 | 1.50 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 45.00 | Jan 19 '29 45.00 | -16.10 | 26 |
| Sep 17 '27 45.00 | Jan 19 '29 45.00 | -7.25 | 16 |
| Nov 20 '26 45.00 | Dec 15 '28 45.00 | -16.08 | 25 |
| Dec 18 '26 45.00 | Jan 19 '29 45.00 | -14.91 | 25 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 44.00 | Jan 15 '27 44.00 | -1.63 | 2 |
| Nov 20 '26 44.00 | Feb 19 '27 44.00 | -2.80 | 3 |
| Nov 20 '26 44.00 | May 21 '27 44.00 | -4.75 | 6 |
| Nov 20 '26 45.00 | Jan 15 '27 45.00 | -1.86 | 2 |