Optionistics

Quote for SMCI (SUPER MICRO COMPUTER INC)

Data as of

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 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.

Calendar Call Spreads

show all panelsmore…
ShortLongDebitMonths
Nov 20 '26 45.00Jan 19 '29 45.00-16.1026
Sep 17 '27 45.00Jan 19 '29 45.00-7.2516
Nov 20 '26 45.00Dec 15 '28 45.00-16.0825
Dec 18 '26 45.00Jan 19 '29 45.00-14.9125
Jun 17 '27 45.00Jan 19 '29 45.00-9.4019
Feb 19 '27 45.00Jan 19 '29 45.00-12.6223
Mar 19 '27 45.00Jan 19 '29 45.00-11.7722
Nov 20 '26 46.00Jan 15 '27 46.00-2.052
Dec 17 '27 45.00Jan 19 '29 45.00-5.6213
Dec 18 '26 46.00Jan 15 '27 46.00-0.671
Jan 21 '28 45.00Jan 19 '29 45.00-5.0512
May 21 '27 45.00Jan 19 '29 45.00-10.2520
Nov 20 '26 45.00Jan 15 '27 45.00-2.102
Nov 20 '26 44.00Jan 15 '27 44.00-2.102
Nov 20 '26 44.00May 21 '27 44.00-5.756
Sep 17 '27 45.00Dec 15 '28 45.00-7.2215
Jan 15 '27 45.00Jan 19 '29 45.00-14.0024
Nov 20 '26 45.00May 21 '27 45.00-5.856
Dec 18 '26 45.00Dec 15 '28 45.00-14.8824
Jun 17 '27 45.00Dec 15 '28 45.00-9.3718
Feb 19 '27 45.00Dec 15 '28 45.00-12.5922
Mar 19 '27 45.00Dec 15 '28 45.00-11.7521
Feb 19 '27 44.00May 21 '27 44.00-2.083
Nov 20 '26 45.00Jan 21 '28 45.00-11.0514
Nov 20 '26 44.00Dec 18 '26 44.00-1.101
Nov 20 '26 46.00Mar 19 '27 46.00-4.354
Nov 20 '26 45.00Dec 17 '27 45.00-10.4813
Dec 17 '27 45.00Dec 15 '28 45.00-5.5912
Nov 20 '26 44.00Mar 19 '27 44.00-4.254
Nov 20 '26 46.00Feb 19 '27 46.00-3.533
Nov 20 '26 46.00May 21 '27 46.00-6.166
Dec 18 '26 46.00Mar 19 '27 46.00-2.973
Jan 21 '28 45.00Dec 15 '28 45.00-5.0211
Nov 20 '26 45.00Mar 19 '27 45.00-4.334
Nov 20 '26 45.00Feb 19 '27 45.00-3.483
Nov 20 '26 45.00Jun 17 '27 45.00-6.707
Nov 20 '26 45.00Dec 18 '26 45.00-1.191
May 21 '27 45.00Dec 15 '28 45.00-10.2219
Feb 19 '27 44.00Mar 19 '27 44.00-0.581
Dec 18 '26 46.00Feb 19 '27 46.00-2.152