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 Put Spreads

show all panelsmore…
ShortLongDebitMonths
Nov 20 '26 44.00Jan 15 '27 44.00-1.632
Nov 20 '26 44.00Feb 19 '27 44.00-2.803
Nov 20 '26 44.00May 21 '27 44.00-4.756
Nov 20 '26 45.00Jan 15 '27 45.00-1.862
Nov 20 '26 45.00Jun 17 '27 45.00-5.277
Nov 20 '26 45.00Mar 19 '27 45.00-3.594
Nov 20 '26 44.00Dec 18 '26 44.00-0.921
Nov 20 '26 46.00Feb 19 '27 46.00-2.923
Nov 20 '26 44.00Mar 19 '27 44.00-3.654
Nov 20 '26 45.00May 21 '27 45.00-5.016
Nov 20 '26 45.00Sep 17 '27 45.00-6.7610
Nov 20 '26 46.00Mar 19 '27 46.00-3.754
Feb 19 '27 45.00Jun 17 '27 45.00-2.084
Nov 20 '26 46.00Jan 15 '27 46.00-2.042
Dec 18 '26 44.00Jan 15 '27 44.00-0.701
Feb 19 '27 45.00Mar 19 '27 45.00-0.401
Nov 20 '26 46.00Dec 18 '26 46.00-1.081
Nov 20 '26 45.00Dec 18 '26 45.00-1.091
Nov 20 '26 46.00May 21 '27 46.00-5.156
Dec 18 '26 45.00Jan 15 '27 45.00-0.771
Dec 18 '26 45.00Jun 17 '27 45.00-4.186
Dec 18 '26 45.00Mar 19 '27 45.00-2.503
Nov 20 '26 45.00Feb 19 '27 45.00-3.193
Dec 18 '26 46.00Feb 19 '27 46.00-1.852
Feb 19 '27 45.00May 21 '27 45.00-1.823
Feb 19 '27 45.00Sep 17 '27 45.00-3.577
May 21 '27 45.00Jun 17 '27 45.00-0.261
Mar 19 '27 44.00May 21 '27 44.00-1.102
Jan 15 '27 46.00Feb 19 '27 46.00-0.881
Nov 20 '26 45.00Dec 17 '27 45.00-8.0313
Dec 18 '26 45.00May 21 '27 45.00-3.925
Dec 18 '26 45.00Sep 17 '27 45.00-5.679
Dec 18 '26 44.00Feb 19 '27 44.00-1.882
Dec 18 '26 44.00May 21 '27 44.00-3.835
Dec 18 '26 46.00Mar 19 '27 46.00-2.683
Mar 19 '27 45.00Jun 17 '27 45.00-1.683
Dec 18 '26 46.00Jan 15 '27 46.00-0.961
Dec 15 '28 45.00Jan 19 '29 45.000.101
Jan 15 '27 46.00Mar 19 '27 46.00-1.712
Jan 15 '27 45.00Jun 17 '27 45.00-3.415