Tour v387
SMCI
SUPER MICRO COMPUTER
$29.69 +16.41%
7/22 09:35

Option Volume

Detail
Current (07/22 9:35am) 57,773
Calls: 50,700 (88%)
Puts: 7,073 (12%)
Prior (07/06) 6,741
Calls: 3,776 (56%)
Puts: 2,965 (44%)
Current vs Prior +757.04%
Calls: +1242.69% (Calls)
Puts: +138.55% (Puts)
Prior 7-Day Total 530,019
Calls: 375,131 (71%)
Puts: 154,888 (29%)
Prior 7-Day Average 75,717
Calls: 53,590 (71%)
Puts: 22,126 (29%)
Current vs Prior 7-Day Avg -23.70%
Calls: -5.39%
Puts: -68.03%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/22 9:35am) $12.81M
Calls: $11.75M (92%)
Puts: $1.07M (8%)
Prior (07/06) $1.15M
Calls: $611.7K (53%)
Puts: $538.3K (47%)
Current vs Prior +1014.22%
Calls: +1820.13%
Puts: +98.33%
Prior 7-Day Total $94.18M
Calls: $74.33M (79%)
Puts: $19.86M (21%)
Prior 7-Day Average $13.45M
Calls: $10.62M (79%)
Puts: $2.84M (21%)
Current vs Prior 7-Day Avg -4.76%
Calls: +10.62%
Puts: -62.36%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/22 9:35am) 0.14
Prior (07/06) 0.79
Current vs Prior -82.23%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -78.15%
Sentiment BULLISH

Open Interest

Detail
Current (07/22 9:35am) 2,271,086
Calls: 1,261,068 (56%)
Puts: 1,010,018 (44%)
Prior (07/06) 2,396,398
Calls: 1,301,628 (54%)
Puts: 1,094,770 (46%)
Current vs Prior -5.23%
Prior 7-Day Total 16,531,450
Calls: 8,863,576 (54%)
Puts: 7,667,874 (46%)
Prior 7-Day Average 2,361,635
Calls: 1,266,225 (54%)
Puts: 1,095,410 (46%)
Current vs Prior 7-Day Avg -3.83%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 9.16% | 13.88%25.70% | 32.70%
Prior 7.61% | 12.54%15.98% | 30.66%
Current vs Prior +20.34% | +10.67%+60.78% | +6.68%
Prior 7-Day Avg 10.14% | 13.94%14.38% | 30.69%
Current vs 7-Day Avg -9.62% | -0.43%+78.75% | +6.56%
Prior 7-Day Eod 7.61% | 12.54%23.96% | 33.18%
Current vs 7-Day Eod +20.34% | +10.67%+7.25% | -1.42%
Sentiment BEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 4.04% | 5.79%
Calls: 3.76% | 4.48%
Puts: 4.32% | 7.11%
Prior 5.39% | 6.66%
Calls: 4.90% | 8.05%
Puts: 5.88% | 5.26%
Current vs Prior -25.05% | -13.06%
Prior 7-Day Avg 5.25% | 5.85%
Calls: 5.12% | 6.82%
Puts: 5.37% | 4.87%
Current vs 7-Day Avg -22.97% | -0.98%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($11.75M) vs puts ($1.07M). Massive premium surge with dollar volume up 1014% vs prior. Unusually high activity with volume up 757% vs prior - elevated interest. Extreme bullish P/C ratio of 0.14 - heavy call buying (50,700 calls vs 7,073 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 95 of results (avg 6.7%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 213.603.70$3.652.7%1.2K0.5513.8K
$27.00Jul 242.963.05$3.013.0%8900.8316.5K
$35.00Aug 211.942.00$1.973.0%1660.3610.5K
$25.00Jul 244.704.85$4.783.1%1.2K0.9312.1K
$33.00Aug 212.502.58$2.543.1%60.432.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 217.057.30$7.183.5%30.643.1K
$30.00Jul 241.361.42$1.394.3%630.521.0K
$34.00Aug 216.256.55$6.404.7%80.612.7K
$33.00Aug 215.555.85$5.705.3%--0.571.9K
$24.00Aug 211.231.30$1.275.5%2600.204.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 240.120.14$0.1315.4%470.0829
$35.00Jul 240.160.17$0.175.9%6360.102.0K
$34.00Jul 240.210.25$0.2317.4%1560.141.5K
$33.00Jul 240.320.35$0.348.8%2090.193.9K
$32.50Jul 240.390.46$0.4316.3%840.23738
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.50Jul 240.050.06$0.0616.7%760.041.3K
$26.00Jul 240.150.16$0.166.3%1310.101.2K
$26.50Jul 240.180.21$0.2015.0%1650.13555
$24.00Jul 310.230.27$0.2516.0%1110.092.5K
$25.00Jul 310.350.41$0.3815.8%2620.141.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Jul 245.505.90$5.707.0%241.00912
$24.50Jul 245.055.30$5.184.8%800.941.2K
$25.00Jul 244.704.85$4.783.1%1.2K0.9312.1K
$25.50Jul 244.154.40$4.285.8%3190.921.3K
$26.00Jul 243.704.00$3.857.8%2860.9015.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 245.256.40$5.8319.7%3700.90644
$34.00Jul 244.354.75$4.558.8%--0.86336
$33.50Jul 243.854.95$4.4025.0%--0.84322
$35.50Jul 315.707.20$6.4523.3%--0.8413
$35.00Jul 315.406.80$6.1023.0%3700.8185

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 47.5K, top 7.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Jul 242.202.30$2.254.4%7.2K0.7324.7K
$28.50Jul 241.861.95$1.914.7%6.1K0.6729.3K
$30.00Jul 241.071.11$1.093.7%5.3K0.488.9K
$32.00Jul 240.480.50$0.494.1%3.0K0.265.3K
$29.00Jul 241.541.60$1.573.8%2.5K0.619.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Jul 240.070.10$0.0933.3%4060.062.3K
$35.00Jul 245.256.40$5.8319.7%3700.90644
$35.00Jul 315.406.80$6.1023.0%3700.8185
$27.50Jul 240.370.45$0.4119.5%3130.22416
$27.00Jul 240.270.34$0.3122.6%2910.17979

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 31.8%, max 54.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.50Jul 24Aug 7155.7%100.5%54.9%591.3K
$34.50Jul 24Aug 7149.4%101.9%46.6%93440
$35.00Jul 24Aug 28152.9%105.9%44.4%6402.4K
$33.50Jul 24Aug 7144.5%100.5%43.8%125574
$32.50Jul 24Aug 7142.0%99.8%42.3%208858
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$33.50Jul 24Aug 7144.5%100.3%44.1%--342
$32.50Jul 24Aug 7142.0%100.1%41.9%21242
$24.00Jul 24Aug 28149.5%105.8%41.4%1523.2K
$34.00Jul 24Aug 28149.3%105.9%41.0%--355
$35.00Jul 24Aug 21153.4%111.1%38.1%3733.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 4.56, avg 1.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$34.00$35.00Aug 14$0.18$0.82$0.184.56$34.18
$31.00$31.50Jul 24$0.11$0.39$0.113.55$31.11
$34.00$34.50Jul 31$0.11$0.39$0.113.55$34.11
$32.50$33.00Aug 7$0.11$0.39$0.113.55$32.61
$34.00$35.00Aug 21$0.23$0.77$0.233.35$34.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$27.00$26.50Jul 24$0.11$0.39$0.113.55$26.89
$26.00$25.50Jul 31$0.11$0.39$0.113.55$25.89
$26.50$26.00Jul 31$0.11$0.39$0.113.55$26.39
$25.00$24.50Aug 7$0.11$0.39$0.113.55$24.89
$28.00$27.50Jul 24$0.12$0.38$0.123.17$27.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 167 found (best R:R 4.00, avg 1.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$24.50$25.00Jul 24$0.40$0.40$0.104.00$24.90
$26.00$26.50Jul 31$0.40$0.40$0.104.00$26.40
$24.00$25.00Aug 14$0.79$0.79$0.213.76$24.79
$27.00$27.50Jul 24$0.39$0.39$0.113.55$27.39
$26.00$26.50Aug 7$0.39$0.39$0.113.55$26.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.50$33.00Aug 7$0.40$0.40$0.104.00$33.10
$34.00$33.00Aug 14$0.80$0.80$0.204.00$33.20
$35.00$34.00Aug 21$0.78$0.78$0.223.55$34.22
$31.50$31.00Jul 24$0.38$0.38$0.123.17$31.12
$32.00$31.50Jul 24$0.38$0.38$0.123.17$31.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.49, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$24.50Jul 24Jul 31$0.27142.7%108.5%
$35.50Jul 24Jul 31$0.27155.7%105.9%
$25.00Jul 24Jul 31$0.30142.5%106.7%
$35.00Jul 24Jul 31$0.31152.9%106.5%
$34.50Jul 24Jul 31$0.34149.4%104.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Jul 24Jul 31$0.15144.5%103.3%
$24.00Jul 24Jul 31$0.20149.5%107.8%
$24.50Jul 24Jul 31$0.26142.7%108.5%
$35.00Jul 24Jul 31$0.27153.4%106.5%
$25.00Jul 24Jul 31$0.29142.5%106.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 8.25% of stock, avg 19.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$29.00Jul 24$1.57$0.88$2.45$26.55$31.458.25%
$29.50Jul 24$1.33$1.13$2.46$27.04$31.968.29%
$30.00Jul 24$1.09$1.39$2.48$27.52$32.488.35%
$28.50Jul 24$1.91$0.67$2.58$25.92$31.088.69%
$30.50Jul 24$0.90$1.69$2.59$27.91$33.098.72%
$31.00Jul 24$0.73$2.02$2.75$28.25$33.759.26%
$28.00Jul 24$2.25$0.53$2.78$25.22$30.789.36%
$31.50Jul 24$0.62$2.40$3.02$28.48$34.5210.17%
$27.50Jul 24$2.62$0.41$3.03$24.47$30.5310.21%
$32.00Jul 24$0.49$2.78$3.27$28.73$35.2711.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 3.03% of stock, avg 13.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$32.00$27.50Jul 24$0.49$0.41$0.90$26.60$32.90
$32.00$28.00Jul 24$0.49$0.53$1.02$26.98$33.02
$31.50$27.50Jul 24$0.62$0.41$1.03$26.47$32.53
$31.00$27.50Jul 24$0.73$0.41$1.14$26.36$32.14
$31.50$28.00Jul 24$0.62$0.53$1.15$26.85$32.65
$32.00$28.50Jul 24$0.49$0.67$1.16$27.34$33.16
$31.00$28.00Jul 24$0.73$0.53$1.26$26.74$32.26
$31.50$28.50Jul 24$0.62$0.67$1.29$27.21$32.79
$30.50$27.50Jul 24$0.90$0.41$1.31$26.19$31.81
$32.00$29.00Jul 24$0.49$0.88$1.37$27.63$33.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 8.09, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
26/2729/30Aug 28$0.89$0.118.09$26.11$29.89
28/2933/34Aug 28$0.89$0.118.09$28.11$33.89
31/3233/34Aug 14$0.88$0.127.33$31.12$33.88
26/2729/30Aug 14$0.87$0.136.69$26.13$29.87
27/2831/32Aug 14$0.87$0.136.69$27.13$31.87
27/2832/33Aug 14$0.87$0.136.69$27.13$32.87
28/2931/32Aug 14$0.87$0.136.69$28.13$31.87
28/2932/33Aug 14$0.87$0.136.69$28.13$32.87
27/2833/34Aug 28$0.86$0.146.14$27.14$33.86
29/3033/34Aug 28$0.86$0.146.14$29.14$33.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$33.00$34.00$35.00Aug 14$0.07$0.9313.29
$25.00$26.00$27.00Aug 14$0.08$0.9211.50
$25.50$26.00$26.50Jul 31$0.05$0.459.00
$29.00$29.50$30.00Jul 31$0.05$0.459.00
$33.00$34.00$35.00Aug 21$0.11$0.898.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$32.00$34.00Aug 28$0.09$1.9121.22
$29.00$30.00$31.00Aug 14$0.05$0.9519.00
$30.00$31.00$32.00Aug 14$0.06$0.9415.67
$25.00$26.00$27.00Aug 28$0.06$0.9415.67
$26.00$27.00$28.00Aug 28$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-0.06, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$35.501:2Jul 24-$0.09$0.41
$34.00$34.501:2Jul 24-$0.13$0.37
$34.50$35.001:2Jul 24-$0.16$0.34
$33.50$34.001:2Jul 24-$0.19$0.31
$33.00$33.501:2Jul 24-$0.20$0.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$26.00$25.501:2Jul 24-$0.06$0.44
$25.50$25.001:2Jul 24-$0.07$0.43
$27.00$26.501:2Jul 24-$0.09$0.41
$26.50$26.001:2Jul 24-$0.12$0.38
$24.50$24.001:2Jul 31-$0.18$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 12.13%, avg 4.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$30.00Aug 21$3.600.551.0%12.13%13.17%1.2K13.8K
$30.00Aug 28$3.500.551.0%11.79%12.83%59579
$30.00Aug 14$3.200.541.0%10.78%11.82%641.7K
$31.00Aug 21$3.050.514.4%10.27%14.69%17025.3K
$31.00Aug 28$3.050.514.4%10.27%14.69%1190
$31.00Aug 14$2.800.504.4%9.43%13.84%20325
$32.00Aug 21$2.770.477.8%9.33%17.11%876.1K
$32.00Aug 28$2.710.477.8%9.13%16.91%23270
$33.00Aug 28$2.610.4411.2%8.79%19.94%1171
$32.00Aug 14$2.500.467.8%8.42%16.20%24494

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 50,700
Total Puts 7,073
Put/Call Ratio 0.14
Net Difference 43,627

Prior's Put/Call Breakdown

Total Calls 3,776
Total Puts 2,965
Put/Call Ratio 0.79
Net Difference 811

Prior 7-Day Put/Call Summary

Total Calls 375,131
Total Puts 154,888
Average Put/Call Ratio 0.64
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