Tour v528
SMCI
SUPER MICRO COMPUTER
$39.09 -3.12%
$39.00 (-0.23%)🌙
as of 09/18 07:02 PM
(9/18 15:19) ◀
|
Friday, September 18, 2026 (7:02pm)
January 2026
|
▶ (9/21 19:02)
◀ 9/18 19:02 ▶

Option Volume

Detail
ℹ
Current (09/18) 389,105
Calls: 299,129 (77%)
Puts: 89,976 (23%)
Prior (09/15) 126,054
Calls: 94,546 (75%)
Puts: 31,508 (25%)
Current vs Prior +208.68%
Calls: +216.38% (Calls)
Puts: +185.57% (Puts)
Prior 7-Day Total 2,078,365
Calls: 1,603,868 (77%)
Puts: 474,497 (23%)
Prior 7-Day Average 296,909
Calls: 229,124 (77%)
Puts: 67,785 (23%)
Current vs Prior 7-Day Avg +31.05%
Calls: +30.55%
Puts: +32.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18) $36.32M
Calls: $26.35M (73%)
Puts: $9.97M (27%)
Prior (09/15) $19.30M
Calls: $11.50M (60%)
Puts: $7.80M (40%)
Current vs Prior +88.22%
Calls: +129.19%
Puts: +27.85%
Prior 7-Day Total $271.43M
Calls: $202.20M (74%)
Puts: $69.22M (26%)
Prior 7-Day Average $38.78M
Calls: $28.89M (74%)
Puts: $9.89M (26%)
Current vs Prior 7-Day Avg -6.32%
Calls: -8.78%
Puts: +0.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 0.30
Prior (09/15) 0.33
Current vs Prior -9.74%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg -9.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18) 1,519,165
Calls: 1,032,729 (68%)
Puts: 486,436 (32%)
Prior (09/15) 1,483,359
Calls: 977,443 (66%)
Puts: 505,916 (34%)
Current vs Prior +2.41%
Prior 7-Day Total 12,018,176
Calls: 7,431,780 (62%)
Puts: 4,586,396 (38%)
Prior 7-Day Average 1,716,882
Calls: 1,061,682 (62%)
Puts: 655,199 (38%)
Current vs Prior 7-Day Avg -11.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 1.33% | 7.80%1.33% | 16.42%
Prior 6.31% | 9.82%6.31% | 17.37%
Current vs Prior +23.59% | +13.58%-78.93% | -5.44%
Prior 7-Day Avg 6.44% | 10.23%9.07% | 19.10%
Current vs 7-Day Avg +21.16% | +9.05%-85.33% | -14.03%
Prior 7-Day Eod 1.60% | 7.74%6.31% | 17.37%
Current vs 7-Day Eod +387.91% | +44.14%-78.93% | -5.44%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.66% | 4.99%
Calls: 4.65% | 4.73%
Puts: 6.67% | 5.24%
Prior 6.15% | 6.02%
Calls: 5.88% | 9.05%
Puts: 6.43% | 2.99%
Current vs Prior -7.97% | -17.11%
Prior 7-Day Avg 6.88% | 5.54%
Calls: 5.88% | 9.05%
Puts: 6.43% | 2.99%
Current vs 7-Day Avg -17.72% | -9.95%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($26.35M). Elevated premium activity with dollar volume up 88% vs prior. Unusually high activity with volume up 209% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (299,129 calls vs 89,976 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 BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 155 of results (avg 5.8%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Sep 251.211.23$1.221.6%38.3K0.47395
$39.00Oct 22.102.14$2.121.9%9500.53923
$31.50Oct 27.707.90$7.802.6%10.94--
$31.50Sep 257.607.80$7.702.6%111.00--
$33.50Sep 255.655.80$5.732.6%150.9499
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Sep 251.571.61$1.592.5%8850.53384
$44.00Sep 255.005.15$5.083.0%350.8860
$45.50Sep 256.406.60$6.503.1%10.92--
$44.50Sep 255.455.65$5.553.6%50.903
$45.00Oct 166.807.05$6.933.6%60.73220

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.57, cheapest $0.60)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Sep 180.550.64$0.6015.0%4.4K1.001.8K
$45.00Sep 250.130.15$0.1414.3%2.1K0.085.2K
$44.50Sep 250.160.18$0.1711.8%730.10198
$44.00Sep 250.200.22$0.219.5%4890.121.6K
$43.00Sep 250.290.32$0.319.7%4.5K0.163.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.800.96$0.8818.2%4.8K0.977.2K
$34.00Sep 250.100.11$0.119.1%4240.06810
$34.50Sep 250.130.14$0.147.1%1200.08334
$35.00Sep 250.170.19$0.1811.1%7820.101.8K
$35.50Sep 250.230.25$0.248.3%8440.13826

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Sep 186.957.25$7.104.2%2051.002.5K
$32.50Sep 186.456.75$6.604.5%21.00--
$33.00Sep 185.956.25$6.104.9%1211.001.4K
$33.50Sep 185.455.75$5.605.4%111.00117
$34.00Sep 185.005.25$5.134.9%1461.004.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 186.757.05$6.904.3%110.9959
$44.50Sep 185.255.55$5.405.6%100.99--
$45.00Sep 185.756.05$5.905.1%270.991.7K
$43.50Sep 184.254.55$4.406.8%10.992
$44.00Sep 184.755.05$4.906.1%200.99--

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 346.6K, top 52.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Sep 180.110.16$0.1435.7%52.5K0.6222.4K
$39.50Sep 251.211.23$1.221.6%38.3K0.47395
$42.00Sep 250.450.49$0.478.5%37.0K0.234.2K
$40.00Sep 180.000.01$0.01100.0%27.1K0.0332.8K
$41.50Sep 180.000.01$0.01100.0%21.0K0.0123.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Sep 180.000.01$0.01100.0%8.5K0.042.4K
$39.00Sep 180.020.12$0.07142.9%7.2K0.405.5K
$38.00Sep 180.000.01$0.01100.0%5.0K0.026.8K
$40.00Sep 180.800.96$0.8818.2%4.8K0.977.2K
$38.00Oct 21.441.54$1.496.7%4.0K0.394.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 23.8%, max 23.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$39.00Sep 18Oct 3084.3%68.1%23.8%52.5K22.5K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$39.00Sep 18Oct 3084.3%68.1%23.8%7.2K5.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 found (best R:R 1.86, avg 1.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$39.00$40.00Oct 30$0.35$0.65$0.3555%1.86$39.35
$42.00$43.00Oct 23$0.24$0.76$0.2441%3.17$42.24
$42.00$43.00Oct 30$0.27$0.73$0.2743%2.70$42.27
$45.00$46.00Oct 23$0.14$0.86$0.1429%6.14$45.14
$41.00$42.00Oct 30$0.31$0.69$0.3147%2.23$41.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.50$40.00Sep 25$0.21$0.29$0.2164%1.38$40.29
$39.50$39.00Sep 18$0.31$0.19$0.3195%0.61$39.19
$39.50$39.00Sep 25$0.19$0.31$0.1953%1.63$39.31
$35.00$34.00Oct 30$0.20$0.80$0.2028%4.00$34.80
$39.00$38.00Oct 30$0.42$0.58$0.4245%1.38$38.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 0.92, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$41.00$41.50Sep 25$0.19$0.19$0.3169%0.61$41.19
$40.00$41.00Oct 30$0.51$0.51$0.4949%1.04$40.51
$42.00$42.50Oct 2$0.16$0.16$0.3468%0.47$42.16
$39.50$40.00Sep 25$0.21$0.21$0.2953%0.72$39.71
$43.00$44.00Oct 30$0.36$0.36$0.6460%0.56$43.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$36.00$35.00Oct 30$0.48$0.48$0.5268%0.92$35.52
$34.00$33.00Oct 30$0.34$0.34$0.6676%0.52$33.66
$37.00$36.00Oct 16$0.44$0.44$0.5665%0.79$36.56
$36.00$35.00Oct 23$0.39$0.39$0.6169%0.64$35.61
$38.00$37.00Oct 30$0.49$0.49$0.5159%0.96$37.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.33, cheapest $1.32)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Sep 18Sep 25$1.3284.3%66.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Sep 18Sep 25$1.3384.3%66.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 0.54% of stock, avg 11.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$39.00Sep 18$0.14$0.07$0.21$38.79$39.210.54%
$39.50Sep 18$0.01$0.38$0.39$39.11$39.891.00%
$38.50Sep 18$0.60$0.01$0.61$37.89$39.111.56%
$40.00Sep 18$0.01$0.88$0.89$39.11$40.892.28%
$38.00Sep 18$1.02$0.01$1.03$36.97$39.032.63%
$40.50Sep 18$0.01$1.42$1.43$39.07$41.933.66%
$37.50Sep 18$1.58$0.01$1.59$35.91$39.094.07%
$41.00Sep 18$0.01$1.92$1.93$39.07$42.934.94%
$37.00Sep 18$2.08$0.01$2.09$34.91$39.095.35%
$41.50Sep 18$0.01$2.42$2.43$39.07$43.936.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.71% of stock, avg 9.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$41.50$37.00Sep 25$0.51$0.55$1.06$35.94$42.56
$41.50$37.50Sep 25$0.51$0.69$1.20$36.30$42.70
$41.00$37.00Sep 25$0.70$0.55$1.25$35.75$42.25
$41.00$37.50Sep 25$0.70$0.69$1.39$36.11$42.39
$41.50$38.00Sep 25$0.51$0.87$1.38$36.62$42.88
$40.50$37.00Sep 25$0.85$0.55$1.40$35.60$41.90
$40.50$37.50Sep 25$0.85$0.69$1.54$35.96$42.04
$41.00$38.00Sep 25$0.70$0.87$1.57$36.43$42.57
$40.50$38.00Sep 25$0.85$0.87$1.72$36.28$42.22
$40.00$37.00Sep 25$1.01$0.55$1.56$35.44$41.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 1.78, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
36/3741/42Sep 25$0.32$0.1843%1.78$36.68$41.32
35/3642/42Oct 2$0.30$0.2046%1.50$35.20$42.30
35/3644/45Oct 23$0.67$0.3336%2.03$35.33$44.67
37/3842/42Oct 2$0.36$0.1433%2.57$37.14$42.36
37/3841/42Sep 25$0.33$0.1738%1.94$37.17$41.33
36/3743/44Oct 16$0.71$0.2930%2.45$36.29$43.71
36/3642/42Oct 2$0.31$0.1940%1.63$36.19$42.31
35/3645/46Oct 30$0.65$0.3536%1.86$35.35$45.65
35/3642/43Oct 2$0.25$0.2550%1.00$35.25$42.75
36/3642/42Oct 2$0.28$0.2243%1.27$35.72$42.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 1.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.50$39.00$39.50Sep 18$0.33$0.1795%0.52
$39.00$39.50$40.00Sep 18$0.13$0.3759%2.85
$35.00$36.00$37.00Oct 9$0.05$0.9511%19.00
$37.00$38.00$39.00Oct 16$0.06$0.9411%15.67
$35.00$36.00$37.00Oct 23$0.05$0.959%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.50$39.00$39.50Sep 18$0.25$0.2591%1.00
$38.00$38.50$39.00Sep 18$0.06$0.4437%7.33
$39.00$40.00$41.00Oct 9$0.05$0.9512%19.00
$39.00$39.50$40.00Sep 18$0.19$0.3158%1.63
$37.00$38.00$39.00Oct 9$0.06$0.9412%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. 59 found (best net $-0.18, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$38.501:2Sep 18-$0.18$0.32
$37.50$38.001:2Sep 18-$0.46$0.04
$46.00$46.501:2Sep 25-$0.07$0.43
$44.50$45.001:2Sep 25-$0.11$0.39
$44.00$44.501:2Sep 25-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.50$40.001:2Sep 18-$0.34$0.16
$33.50$33.001:2Sep 25-$0.05$0.45
$34.00$33.501:2Sep 25-$0.07$0.43
$34.50$34.001:2Sep 25-$0.08$0.42
$32.00$31.501:2Sep 25-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 5.88%, avg 3.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Oct 30$2.300.4010.0%5.88%15.89%2474
$40.00Oct 30$3.350.512.3%8.57%10.90%234214
$42.00Oct 30$2.420.437.4%6.19%13.64%10494
$41.00Oct 30$2.770.474.9%7.09%11.97%1968
$45.00Oct 30$1.700.3215.1%4.35%19.47%128253
$44.00Oct 30$1.820.3512.6%4.66%17.22%1574
$46.00Oct 30$1.360.2917.7%3.48%21.16%3--
$41.00Oct 23$2.410.464.9%6.17%11.05%65134
$40.00Oct 23$2.800.502.3%7.16%9.49%95730
$42.00Oct 23$2.060.417.4%5.27%12.71%37294

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 299,129
Total Puts 89,976
Put/Call Ratio 0.30
Net Difference 209,153

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 1,603,868
Total Puts 474,497
Average Put/Call Ratio 0.33
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All