Quote for SMCI (SUPER MICRO COMPUTER INC)

Data as of Oct 28, 2026

Last

35.81

Change

+0.72

Open

35.54

Previous

35.09

High

36.40

Low

34.63

Bid

-

Ask

-

Volume

28,849,371

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.947

Hist Vol

0.931

Opt Volume

112,431

Open Int

2,411,222

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Bull Put Spreads

show all panels more…

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
Dec 18 '26 45.00	Dec 18 '26 44.00	0.67	1.00
Jan 15 '27 46.00	Jan 15 '27 45.00	0.72	1.00
May 21 '27 45.00	May 21 '27 44.00	0.77	1.00
Dec 18 '26 46.00	Dec 18 '26 44.00	1.20	2.00
Mar 19 '27 46.00	Mar 19 '27 45.00	0.70	1.00
May 21 '27 46.00	May 21 '27 45.00	0.68	1.00
Feb 19 '27 46.00	Feb 19 '27 44.00	1.17	2.00
Oct 16 '26 46.00	Oct 16 '26 45.50	0.29	0.50
Mar 19 '27 46.00	Mar 19 '27 44.00	1.15	2.00
Oct 16 '26 45.00	Oct 16 '26 44.50	0.24	0.50
Nov 20 '26 45.00	Nov 20 '26 44.00	0.51	1.00
Oct 16 '26 45.00	Oct 16 '26 43.50	0.68	1.50
Oct 16 '26 45.50	Oct 16 '26 45.00	0.26	0.50
Oct 16 '26 45.00	Oct 16 '26 44.00	0.47	1.00
Nov 20 '26 46.00	Nov 20 '26 45.00	0.54	1.00
Oct 16 '26 46.00	Oct 16 '26 45.00	0.55	1.00
Dec 18 '26 46.00	Dec 18 '26 45.00	0.53	1.00
Oct 16 '26 45.50	Oct 16 '26 44.50	0.51	1.00
Oct 16 '26 46.00	Oct 16 '26 44.50	0.80	1.50
Nov 20 '26 46.00	Nov 20 '26 44.00	1.05	2.00
Oct 16 '26 45.50	Oct 16 '26 43.50	0.94	2.00
Oct 16 '26 45.50	Oct 16 '26 44.00	0.73	1.50
Mar 19 '27 45.00	Mar 19 '27 44.00	0.45	1.00
Oct 16 '26 46.00	Oct 16 '26 43.50	1.23	2.50
Oct 16 '26 46.00	Oct 16 '26 44.00	1.02	2.00
Feb 19 '27 46.00	Feb 19 '27 45.00	0.27	1.00