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.

Covered Calls

show all panels more…

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
Feb 19 '27 44.00	9.12	8.18	18.20%	4	0.80
May 21 '27 46.00	10.78	10.78	23.98%	7	0.79
Feb 19 '27 46.00	8.15	8.15	18.14%	4	0.79
Mar 19 '27 46.00	8.98	8.98	19.97%	5	0.78
Sep 17 '27 45.00	13.80	13.80	30.71%	11	0.78
Mar 19 '27 44.00	9.70	8.76	19.49%	5	0.78
Dec 18 '26 45.00	6.14	6.14	13.66%	2	0.77
Jun 17 '27 45.00	11.65	11.65	25.92%	8	0.77
Feb 19 '27 45.00	8.43	8.43	18.76%	4	0.77
Mar 19 '27 45.00	9.28	9.28	20.65%	5	0.77
Dec 18 '26 44.00	6.55	5.61	12.48%	2	0.77
Dec 17 '27 45.00	15.43	15.43	34.33%	14	0.77
Jan 21 '28 45.00	16.00	16.00	35.60%	15	0.76
May 21 '27 44.00	11.20	10.26	22.83%	7	0.76
Jan 15 '27 44.00	7.55	6.61	14.71%	3	0.76
May 21 '27 45.00	10.80	10.80	24.03%	7	0.76
Jan 15 '27 46.00	6.68	6.68	14.85%	3	0.76
Jan 15 '27 45.00	7.05	7.05	15.69%	3	0.75
Dec 15 '28 45.00	21.03	21.03	46.78%	26	0.74
Jan 19 '29 45.00	21.05	21.05	46.84%	27	0.71
Oct 16 '26 43.50	2.74	1.30	2.89%	0	0.70
Oct 16 '26 45.00	1.93	1.93	4.29%	0	0.70
Oct 16 '26 45.50	1.70	1.70	3.78%	0	0.70
Oct 16 '26 44.00	2.43	1.49	3.32%	0	0.69
Oct 16 '26 46.00	1.48	1.48	3.28%	0	0.69
Oct 16 '26 44.50	2.15	1.71	3.81%	0	0.69