SMCI - Options Database

SMCI

SUPER MICRO COMPUTER

$38.77 -3.92%

(9/17 16:00) ◀

Friday, September 18, 2026 (3:19pm)

▶ (9/18 19:02)

◀ 9/18 15:19 ▶

Option Volume

Detail

ℹ

Current (09/18) 359,017

Calls: 275,111 (77%)

Puts: 83,906 (23%)

Prior (09/15) 126,054

Calls: 94,546 (75%)

Puts: 31,508 (25%)

Current vs Prior +184.81%

Calls: +190.98% (Calls)

Puts: +166.30% (Puts)

Prior 7-Day Total 1,930,173

Calls: 1,504,101 (78%)

Puts: 426,072 (22%)

Prior 7-Day Average 275,739

Calls: 214,871 (78%)

Puts: 60,867 (22%)

Current vs Prior 7-Day Avg +30.20%

Calls: +28.04%

Puts: +37.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $31.43M

Calls: $21.23M (68%)

Puts: $10.20M (32%)

Prior (09/15) $19.30M

Calls: $11.50M (60%)

Puts: $7.80M (40%)

Current vs Prior +62.86%

Calls: +84.67%

Puts: +30.72%

Prior 7-Day Total $272.85M

Calls: $206.60M (76%)

Puts: $66.26M (24%)

Prior 7-Day Average $38.98M

Calls: $29.51M (76%)

Puts: $9.47M (24%)

Current vs Prior 7-Day Avg -19.37%

Calls: -28.06%

Puts: +7.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.30

Prior (09/15) 0.33

Current vs Prior -8.48%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg -3.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 2,397,760

Calls: 1,258,933 (53%)

Puts: 1,138,827 (47%)

Prior (09/15) 1,483,359

Calls: 977,443 (66%)

Puts: 505,916 (34%)

Current vs Prior +61.64%

Prior 7-Day Total 11,280,541

Calls: 7,187,226 (64%)

Puts: 4,093,315 (36%)

Prior 7-Day Average 1,611,505

Calls: 1,026,746 (64%)

Puts: 584,759 (36%)

Current vs Prior 7-Day Avg +48.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 1.60% | 7.74%1.60% | 16.33%

Prior 6.31% | 9.82%6.31% | 17.37%

Current vs Prior -74.67% | -21.21%-74.67% | -5.99%

Prior 7-Day Avg 6.10% | 9.96%9.41% | 19.25%

Current vs 7-Day Avg -73.77% | -22.30%-83.01% | -15.17%

Prior 7-Day Eod 6.31% | 9.82%6.31% | 17.37%

Current vs 7-Day Eod -74.67% | -21.21%-74.67% | -5.99%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.25% | 2.67%

Calls: 12.50% | 2.63%

Puts: 10.00% | 2.70%

Prior 6.15% | 6.02%

Calls: 5.88% | 9.05%

Puts: 6.43% | 2.99%

Current vs Prior +82.93% | -55.65%

Prior 7-Day Avg 6.21% | 6.40%

Calls: 5.74% | 8.34%

Puts: 6.68% | 4.46%

Current vs 7-Day Avg +81.28% | -58.28%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($21.23M). Elevated premium activity with dollar volume up 63% vs prior. Unusually high activity with volume up 185% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (275,111 calls vs 83,906 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 219 of results (avg 5.2%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 16	2.43	2.45	$2.44	0.8%	911	0.47	5.5K
$42.00	Oct 2	0.91	0.92	$0.92	1.1%	268	0.30	1.1K
$39.00	Oct 16	2.84	2.88	$2.86	1.4%	636	0.53	688
$39.00	Sep 25	1.27	1.29	$1.28	1.6%	3.4K	0.49	1.5K
$39.00	Oct 9	2.41	2.45	$2.43	1.6%	467	0.52	224

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 2	2.08	2.11	$2.09	1.4%	94	0.49	421
$40.00	Sep 25	2.06	2.10	$2.08	1.9%	1.3K	0.62	2.0K
$39.00	Oct 9	2.53	2.58	$2.55	2.0%	602	0.48	142
$37.00	Oct 16	1.95	1.99	$1.97	2.0%	450	0.36	1.8K
$40.50	Oct 2	2.98	3.05	$3.01	2.3%	51	0.60	63

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 58 found (avg $0.51, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 18	0.06	0.07	$0.07	14.3%	41.3K	0.28	22.4K
$38.50	Sep 18	0.30	0.34	$0.32	12.5%	3.9K	0.76	1.8K
$38.00	Sep 18	0.75	0.79	$0.77	5.2%	2.3K	0.96	10.4K
$45.00	Sep 25	0.12	0.14	$0.13	15.4%	1.6K	0.08	5.2K
$45.50	Sep 25	0.10	0.11	$0.11	9.1%	30	0.06	155

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 18	0.28	0.31	$0.30	10.0%	6.6K	0.72	5.5K
$39.50	Sep 18	0.70	0.81	$0.76	14.5%	1.9K	0.93	1.4K
$34.00	Sep 25	0.11	0.13	$0.12	16.7%	138	0.07	810
$34.50	Sep 25	0.14	0.16	$0.15	13.3%	114	0.09	334
$32.50	Sep 25	0.05	0.06	$0.06	16.7%	13	0.04	94

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Sep 18	7.20	7.40	$7.30	2.7%	8	1.00	339
$32.00	Sep 18	6.70	6.90	$6.80	2.9%	124	1.00	2.5K
$32.50	Sep 18	6.20	6.40	$6.30	3.2%	2	1.00	91
$33.00	Sep 18	5.70	5.90	$5.80	3.4%	107	1.00	1.4K
$33.50	Sep 18	5.20	5.40	$5.30	3.8%	11	1.00	117

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Sep 18	7.10	7.30	$7.20	2.8%	11	0.99	59
$44.50	Sep 18	5.60	5.85	$5.73	4.4%	--	0.99	11
$45.00	Sep 18	6.10	6.30	$6.20	3.2%	27	0.99	1.7K
$44.00	Sep 18	5.10	5.30	$5.20	3.8%	20	0.99	151
$43.00	Sep 18	4.10	4.30	$4.20	4.8%	125	0.99	450

Most actively traded options today. High liquidity = easy entry/exit. 276 active (total vol 319.6K, top 41.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 18	0.06	0.07	$0.07	14.3%	41.3K	0.28	22.4K
$39.50	Sep 25	1.05	1.08	$1.07	2.8%	38.1K	0.43	395
$42.00	Sep 25	0.39	0.42	$0.41	7.3%	36.7K	0.21	4.2K
$40.00	Sep 18	0.00	0.01	$0.01	100.0%	27.0K	0.02	32.8K
$41.50	Sep 18	0.00	0.01	$0.01	100.0%	21.1K	0.01	23.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Sep 18	0.04	0.07	$0.06	50.0%	7.3K	0.24	2.4K
$39.00	Sep 18	0.28	0.31	$0.30	10.0%	6.6K	0.72	5.5K
$38.00	Sep 18	0.00	0.01	$0.01	100.0%	5.0K	0.03	6.8K
$40.00	Sep 18	1.12	1.33	$1.23	17.1%	4.5K	0.98	7.2K
$38.00	Oct 2	1.57	1.63	$1.60	3.7%	4.0K	0.41	4.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 43.5%, max 51.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Sep 18	Oct 2	97.5%	64.4%	51.4%	4.0K	2.0K
$39.00	Sep 18	Oct 30	96.9%	71.4%	35.7%	41.3K	22.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Sep 18	Oct 2	97.5%	64.4%	51.4%	7.9K	2.4K
$39.00	Sep 18	Oct 30	96.9%	71.4%	35.7%	6.7K	5.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 1.70, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$40.00	Oct 30	$0.37	$0.63	$0.37	54%	1.70	$39.37
$42.00	$43.00	Oct 23	$0.26	$0.74	$0.26	40%	2.85	$42.26
$41.00	$42.00	Oct 30	$0.32	$0.68	$0.32	46%	2.12	$41.32
$36.00	$37.00	Oct 23	$0.55	$0.45	$0.55	68%	0.82	$36.55
$37.00	$38.00	Oct 9	$0.51	$0.49	$0.51	65%	0.96	$37.51

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$38.50	$38.00	Oct 2	$0.21	$0.29	$0.21	45%	1.38	$38.29
$43.00	$42.00	Oct 16	$0.65	$0.35	$0.65	67%	0.54	$42.35
$37.50	$37.00	Sep 25	$0.15	$0.35	$0.15	34%	2.33	$37.35
$40.00	$39.50	Sep 25	$0.30	$0.20	$0.30	62%	0.67	$39.70
$41.50	$41.00	Oct 2	$0.33	$0.17	$0.33	67%	0.52	$41.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 0.49, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$41.50	$42.00	Oct 2	$0.15	$0.15	$0.35	67%	0.43	$41.65
$41.00	$41.50	Sep 25	$0.12	$0.12	$0.38	71%	0.32	$41.12
$40.50	$41.00	Sep 25	$0.14	$0.14	$0.36	67%	0.39	$40.64
$39.00	$39.50	Sep 25	$0.21	$0.21	$0.29	51%	0.72	$39.21
$39.50	$40.00	Sep 25	$0.18	$0.18	$0.32	56%	0.56	$39.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$33.00	Oct 30	$0.33	$0.33	$0.67	75%	0.49	$33.67
$37.00	$36.00	Oct 23	$0.43	$0.43	$0.57	63%	0.75	$36.57
$38.00	$37.00	Oct 23	$0.48	$0.48	$0.52	58%	0.92	$37.52
$36.00	$35.00	Oct 30	$0.39	$0.39	$0.61	67%	0.64	$35.61
$38.00	$37.00	Oct 30	$0.48	$0.48	$0.52	58%	0.92	$37.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 0.95% of stock, avg 11.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.00	Sep 18	$0.07	$0.30	$0.37	$38.63	$39.37	0.95%
$38.50	Sep 18	$0.32	$0.06	$0.38	$38.12	$38.88	0.98%
$38.00	Sep 18	$0.77	$0.01	$0.78	$37.22	$38.78	2.01%
$39.50	Sep 18	$0.02	$0.76	$0.78	$38.72	$40.28	2.01%
$40.00	Sep 18	$0.01	$1.23	$1.24	$38.76	$41.24	3.20%
$37.50	Sep 18	$1.30	$0.01	$1.31	$36.19	$38.81	3.38%
$40.50	Sep 18	$0.01	$1.71	$1.72	$38.78	$42.22	4.44%
$37.00	Sep 18	$1.76	$0.01	$1.77	$35.23	$38.77	4.57%
$41.00	Sep 18	$0.01	$2.25	$2.26	$38.74	$43.26	5.83%
$36.50	Sep 18	$2.27	$0.01	$2.28	$34.22	$38.78	5.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.21% of stock, avg 8.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.50	$38.50	Sep 18	$0.02	$0.06	$0.08	$38.42	$39.58
$39.00	$38.50	Sep 18	$0.07	$0.06	$0.13	$38.37	$39.13
$41.00	$36.50	Sep 25	$0.61	$0.49	$1.10	$35.40	$42.10
$41.00	$37.00	Sep 25	$0.61	$0.63	$1.24	$35.76	$42.24
$40.50	$36.50	Sep 25	$0.75	$0.49	$1.24	$35.26	$41.74
$40.50	$37.00	Sep 25	$0.75	$0.63	$1.38	$35.62	$41.88
$41.00	$37.50	Sep 25	$0.61	$0.78	$1.39	$36.11	$42.39
$40.50	$37.50	Sep 25	$0.75	$0.78	$1.53	$35.97	$42.03
$40.00	$36.50	Sep 25	$0.89	$0.49	$1.38	$35.12	$41.38
$40.00	$37.00	Sep 25	$0.89	$0.63	$1.52	$35.48	$41.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 1.63, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
36/36	42/42	Oct 2	$0.31	$0.19	41%	1.63	$35.69	$41.81
35/36	42/42	Oct 2	$0.28	$0.22	44%	1.27	$35.22	$41.78
36/37	42/42	Oct 2	$0.32	$0.18	34%	1.78	$36.68	$41.82
36/36	41/42	Sep 25	$0.24	$0.26	48%	0.92	$36.26	$41.24
36/36	42/42	Oct 2	$0.26	$0.24	44%	1.08	$35.74	$42.26
36/36	40/41	Sep 25	$0.26	$0.24	43%	1.08	$36.24	$40.76
36/37	41/42	Sep 25	$0.26	$0.24	43%	1.08	$36.74	$41.26
36/36	42/42	Oct 2	$0.29	$0.21	37%	1.38	$36.21	$41.79
33/34	45/46	Oct 30	$0.54	$0.46	44%	1.17	$33.46	$45.54
36/37	40/41	Sep 25	$0.28	$0.22	38%	1.27	$36.72	$40.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 1.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Sep 18	$0.20	$0.30	69%	1.50
$38.00	$38.50	$39.00	Sep 18	$0.20	$0.30	68%	1.50
$35.00	$36.00	$37.00	Oct 9	$0.05	$0.95	12%	19.00
$40.00	$41.00	$42.00	Oct 9	$0.06	$0.94	11%	15.67
$34.00	$35.00	$36.00	Oct 23	$0.05	$0.95	9%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Sep 18	$0.19	$0.31	69%	1.63
$38.50	$39.00	$39.50	Sep 18	$0.22	$0.28	69%	1.27
$36.00	$37.00	$38.00	Oct 23	$0.05	$0.95	10%	19.00
$37.00	$38.00	$39.00	Oct 9	$0.07	$0.93	13%	13.29
$34.00	$35.00	$36.00	Oct 9	$0.06	$0.94	11%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-0.24, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$38.00	1:2	Sep 18	-$0.24	$0.26
$46.00	$46.50	1:2	Sep 25	-$0.06	$0.44
$45.00	$45.50	1:2	Sep 25	-$0.09	$0.41
$44.50	$45.00	1:2	Sep 25	-$0.10	$0.40
$45.50	$46.00	1:2	Sep 25	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$39.50	1:2	Sep 18	-$0.29	$0.21
$35.00	$34.50	1:2	Sep 25	-$0.09	$0.41
$34.00	$33.50	1:2	Sep 25	-$0.08	$0.42
$34.50	$34.00	1:2	Sep 25	-$0.09	$0.41
$35.50	$35.00	1:2	Sep 25	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 6.27%, avg 3.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$42.00	Oct 30	$2.43	0.42	8.3%	6.27%	14.60%	104	94
$41.00	Oct 30	$2.75	0.46	5.8%	7.09%	12.84%	19	68
$40.00	Oct 30	$3.15	0.50	3.2%	8.12%	11.30%	229	214
$43.00	Oct 30	$2.12	0.38	10.9%	5.47%	16.38%	9	74
$39.00	Oct 30	$3.55	0.54	0.6%	9.16%	9.75%	33	31
$44.00	Oct 30	$1.84	0.35	13.5%	4.75%	18.24%	1	74
$45.00	Oct 30	$1.66	0.32	16.1%	4.28%	20.35%	121	253
$46.00	Oct 30	$1.43	0.29	18.6%	3.69%	22.34%	3	46
$41.00	Oct 23	$2.40	0.45	5.8%	6.19%	11.94%	65	134
$40.00	Oct 23	$2.78	0.49	3.2%	7.17%	10.34%	72	730

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 275,111

Total Puts 83,906

Put/Call Ratio 0.30

Net Difference 191,205

Prior's Put/Call Breakdown

Total Calls 94,546

Total Puts 31,508

Put/Call Ratio 0.33

Net Difference 63,038

Prior 7-Day Put/Call Summary

Total Calls 1,504,101

Total Puts 426,072

Average Put/Call Ratio 0.32

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card