SMCI - Options Database

SMCI

SUPER MICRO COMPUTER

$30.68 +20.29%

(7/22 09:40) ◀

Wednesday, July 22, 2026 (9:45am)

▶ (7/22 09:50)

◀ 7/22 09:45 ▶

Option Volume

Detail

ℹ

Current (07/22 9:45am) 168,173

Calls: 148,609 (88%)

Puts: 19,564 (12%)

Prior (07/06) 13,701

Calls: 7,358 (54%)

Puts: 6,343 (46%)

Current vs Prior +1127.45%

Calls: +1919.69% (Calls)

Puts: +208.43% (Puts)

Prior 7-Day Total 673,708

Calls: 512,731 (76%)

Puts: 160,977 (24%)

Prior 7-Day Average 96,244

Calls: 73,247 (76%)

Puts: 22,996 (24%)

Current vs Prior 7-Day Avg +74.74%

Calls: +102.89%

Puts: -14.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 9:45am) $39.22M

Calls: $37.31M (95%)

Puts: $1.91M (5%)

Prior (07/06) $1.88M

Calls: $1.00M (53%)

Puts: $876.6K (47%)

Current vs Prior +1984.34%

Calls: +3612.33%

Puts: +118.09%

Prior 7-Day Total $127.79M

Calls: $107.38M (84%)

Puts: $20.41M (16%)

Prior 7-Day Average $18.26M

Calls: $15.34M (84%)

Puts: $2.92M (16%)

Current vs Prior 7-Day Avg +114.82%

Calls: +143.19%

Puts: -34.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 9:45am) 0.13

Prior (07/06) 0.86

Current vs Prior -84.73%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -70.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 9:45am) 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 16,280,826

Calls: 8,782,456 (54%)

Puts: 7,498,370 (46%)

Prior 7-Day Average 2,325,832

Calls: 1,254,636 (54%)

Puts: 1,071,195 (46%)

Current vs Prior 7-Day Avg -2.35%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 9.22% | 13.85%27.22% | 33.34%

Prior 9.88% | 14.12%14.12% | 30.54%

Current vs Prior -6.60% | -1.88%+92.77% | +9.18%

Prior 7-Day Avg 10.23% | 13.90%15.05% | 30.60%

Current vs 7-Day Avg -9.80% | -0.35%+80.83% | +8.97%

Prior 7-Day Eod 9.88% | 14.12%23.96% | 33.18%

Current vs 7-Day Eod -6.60% | -1.88%+13.59% | +0.51%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.57% | 7.91%

Calls: 2.92% | 5.88%

Puts: 8.22% | 9.95%

Prior 8.09% | 9.57%

Calls: 9.09% | 9.95%

Puts: 7.09% | 9.19%

Current vs Prior -31.15% | -17.35%

Prior 7-Day Avg 5.81% | 6.59%

Calls: 5.91% | 7.45%

Puts: 5.72% | 5.73%

Current vs 7-Day Avg -4.20% | +19.99%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($37.31M) vs puts ($1.91M). Massive premium surge with dollar volume up 1984% vs prior. Dollar volume significantly above 7-day average (115% higher). Unusually high activity with volume up 1127% vs prior - elevated interest.

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 NEUTRAL

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)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 91 of results (avg 6.6%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 24	1.60	1.62	$1.61	1.2%	16.4K	0.60	8.9K
$26.00	Jul 24	4.70	4.80	$4.75	2.1%	787	0.94	15.2K
$29.00	Jul 24	2.20	2.25	$2.23	2.2%	8.1K	0.72	9.9K
$30.00	Aug 21	4.20	4.30	$4.25	2.4%	1.7K	0.58	13.8K
$35.00	Aug 21	2.34	2.40	$2.37	2.5%	2.3K	0.40	10.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Aug 21	4.55	4.70	$4.63	3.2%	2	0.49	1.4K
$35.00	Aug 21	6.55	6.85	$6.70	4.5%	15	0.60	3.1K
$33.00	Aug 21	5.15	5.40	$5.28	4.7%	2	0.53	1.9K
$31.00	Aug 21	4.00	4.20	$4.10	4.9%	9	0.45	1.7K
$25.00	Aug 21	1.42	1.50	$1.46	5.5%	316	0.22	4.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.56, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 24	0.25	0.28	$0.27	11.1%	5.1K	0.15	2.0K
$34.50	Jul 24	0.29	0.35	$0.32	18.8%	406	0.17	46
$34.00	Jul 24	0.34	0.41	$0.38	18.4%	766	0.20	1.5K
$33.50	Jul 24	0.43	0.49	$0.46	13.0%	279	0.24	273
$33.00	Jul 24	0.50	0.55	$0.53	9.4%	1.7K	0.28	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Jul 24	0.12	0.14	$0.13	15.4%	233	0.08	555
$27.00	Jul 24	0.17	0.20	$0.19	15.8%	486	0.11	979
$25.00	Jul 31	0.26	0.31	$0.29	17.2%	1.4K	0.10	1.9K
$28.00	Jul 24	0.31	0.35	$0.33	12.1%	1.4K	0.18	1.4K
$25.50	Jul 31	0.32	0.39	$0.36	19.4%	201	0.12	364

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.68, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 24	5.60	5.80	$5.70	3.5%	1.5K	0.97	12.1K
$25.50	Jul 24	5.05	5.35	$5.20	5.8%	400	0.95	1.3K
$26.00	Jul 24	4.70	4.80	$4.75	2.1%	787	0.94	15.2K
$26.50	Jul 24	4.25	4.40	$4.33	3.5%	1.0K	0.92	19.4K
$27.00	Jul 24	3.70	3.95	$3.83	6.5%	1.5K	0.89	16.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 24	5.40	7.15	$6.28	27.9%	--	0.88	37
$35.00	Jul 24	4.50	5.35	$4.93	17.2%	371	0.84	644
$36.00	Jul 31	5.75	7.50	$6.63	26.4%	--	0.80	335
$34.00	Jul 24	3.55	3.95	$3.75	10.7%	24	0.80	336
$35.50	Jul 31	5.30	5.75	$5.53	8.1%	--	0.78	13

Most actively traded options today. High liquidity = easy entry/exit. 194 active (total vol 127.6K, top 16.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 24	1.60	1.62	$1.61	1.2%	16.4K	0.60	8.9K
$28.50	Jul 24	2.54	2.67	$2.61	5.0%	15.0K	0.77	29.3K
$28.00	Jul 24	2.94	3.05	$3.00	3.7%	13.0K	0.82	24.7K
$29.00	Jul 24	2.20	2.25	$2.23	2.2%	8.1K	0.72	9.9K
$32.00	Jul 24	0.76	0.79	$0.78	3.8%	7.5K	0.37	5.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 31	0.26	0.31	$0.29	17.2%	1.4K	0.10	1.9K
$28.00	Jul 24	0.31	0.35	$0.33	12.1%	1.4K	0.18	1.4K
$25.00	Jul 24	0.04	0.06	$0.05	40.0%	1.0K	0.03	2.3K
$30.00	Jul 24	0.91	0.97	$0.94	6.4%	960	0.40	1.0K
$29.50	Jul 24	0.70	0.79	$0.75	12.0%	904	0.34	116

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 29.9%, max 53.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.50	Jul 24	Aug 7	159.7%	104.0%	53.5%	122	139
$36.00	Jul 24	Aug 28	157.2%	107.6%	46.2%	783	828
$35.50	Jul 24	Aug 7	151.6%	104.8%	44.6%	168	1.3K
$34.00	Jul 24	Aug 28	145.9%	101.3%	44.1%	766	1.5K
$34.50	Jul 24	Aug 7	148.8%	104.1%	42.9%	499	440

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.00	Jul 24	Aug 28	157.2%	107.6%	46.2%	--	146
$34.00	Jul 24	Aug 28	145.9%	101.3%	44.1%	24	355
$33.50	Jul 24	Aug 7	146.2%	104.4%	40.0%	20	342
$25.00	Jul 24	Aug 28	146.9%	108.5%	35.5%	1.0K	2.4K
$35.00	Jul 24	Aug 21	152.4%	112.8%	35.2%	386	3.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 4.00, avg 1.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$34.00	$35.00	Aug 14	$0.21	$0.79	$0.21	3.76	$34.21
$32.50	$33.00	Jul 24	$0.12	$0.38	$0.12	3.17	$32.62
$32.50	$33.00	Jul 31	$0.12	$0.38	$0.12	3.17	$32.62
$35.00	$35.50	Jul 31	$0.12	$0.38	$0.12	3.17	$35.12
$35.00	$36.00	Aug 14	$0.24	$0.76	$0.24	3.17	$35.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$25.50	Jul 31	$0.10	$0.40	$0.10	4.00	$25.90
$28.50	$28.00	Jul 24	$0.11	$0.39	$0.11	3.55	$28.39
$27.00	$26.50	Aug 7	$0.11	$0.39	$0.11	3.55	$26.89
$28.00	$27.50	Jul 31	$0.12	$0.38	$0.12	3.17	$27.88
$27.00	$26.00	Aug 14	$0.25	$0.75	$0.25	3.00	$26.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 4.00, avg 1.18)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.50	$27.00	Jul 31	$0.40	$0.40	$0.10	4.00	$26.90
$28.00	$28.50	Jul 24	$0.39	$0.39	$0.11	3.55	$28.39
$28.50	$29.00	Jul 24	$0.38	$0.38	$0.12	3.17	$28.88
$26.00	$27.00	Aug 28	$0.73	$0.73	$0.27	2.70	$26.73
$26.00	$26.50	Jul 31	$0.35	$0.35	$0.15	2.33	$26.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$34.00	$33.50	Jul 24	$0.40	$0.40	$0.10	4.00	$33.60
$33.50	$33.00	Jul 31	$0.40	$0.40	$0.10	4.00	$33.10
$36.00	$35.00	Aug 21	$0.78	$0.78	$0.22	3.55	$35.22
$35.00	$34.00	Aug 14	$0.77	$0.77	$0.23	3.35	$34.23
$34.00	$33.00	Aug 21	$0.75	$0.75	$0.25	3.00	$33.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.53, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.00	Jul 24	Jul 31	$0.28	142.7%	109.1%
$25.00	Jul 24	Jul 31	$0.30	146.9%	108.9%
$25.50	Jul 24	Jul 31	$0.30	148.4%	108.3%
$36.50	Jul 24	Jul 31	$0.32	159.7%	109.1%
$26.50	Jul 24	Jul 31	$0.35	138.3%	107.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 24	Jul 31	$0.20	152.4%	107.7%
$25.00	Jul 24	Jul 31	$0.24	146.9%	108.9%
$25.50	Jul 24	Jul 31	$0.28	148.4%	108.3%
$36.00	Jul 24	Jul 31	$0.35	157.2%	108.6%
$26.00	Jul 24	Jul 31	$0.36	142.7%	109.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 8.31% of stock, avg 19.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Jul 24	$1.61	$0.94	$2.55	$27.45	$32.55	8.31%
$30.50	Jul 24	$1.37	$1.18	$2.55	$27.95	$33.05	8.31%
$31.00	Jul 24	$1.14	$1.46	$2.60	$28.40	$33.60	8.47%
$29.50	Jul 24	$1.91	$0.75	$2.66	$26.84	$32.16	8.67%
$31.50	Jul 24	$0.93	$1.78	$2.71	$28.79	$34.21	8.83%
$29.00	Jul 24	$2.23	$0.57	$2.80	$26.20	$31.80	9.13%
$32.00	Jul 24	$0.78	$2.09	$2.87	$29.13	$34.87	9.35%
$28.50	Jul 24	$2.61	$0.44	$3.05	$25.45	$31.55	9.94%
$32.50	Jul 24	$0.65	$2.44	$3.09	$29.41	$35.59	10.07%
$28.00	Jul 24	$3.00	$0.33	$3.33	$24.67	$31.33	10.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 3.16% of stock, avg 14.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$28.50	Jul 24	$0.53	$0.44	$0.97	$27.53	$33.97
$32.50	$28.50	Jul 24	$0.65	$0.44	$1.09	$27.41	$33.59
$33.00	$29.00	Jul 24	$0.53	$0.57	$1.10	$27.90	$34.10
$32.00	$28.50	Jul 24	$0.78	$0.44	$1.22	$27.28	$33.22
$32.50	$29.00	Jul 24	$0.65	$0.57	$1.22	$27.78	$33.72
$33.00	$29.50	Jul 24	$0.53	$0.75	$1.28	$28.22	$34.28
$32.00	$29.00	Jul 24	$0.78	$0.57	$1.35	$27.65	$33.35
$31.50	$28.50	Jul 24	$0.93	$0.44	$1.37	$27.13	$32.87
$32.50	$29.50	Jul 24	$0.65	$0.75	$1.40	$28.10	$33.90
$33.00	$30.00	Jul 24	$0.53	$0.94	$1.47	$28.53	$34.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 9.00, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
27/28	31/32	Aug 28	$0.90	$0.10	9.00	$27.10	$31.90
31/32	34/35	Aug 14	$0.89	$0.11	8.09	$31.11	$34.89
30/32	35/36	Aug 28	$1.77	$0.23	7.70	$30.23	$36.77
27/28	32/33	Aug 14	$0.88	$0.12	7.33	$27.12	$32.88
32/33	34/35	Aug 14	$0.88	$0.12	7.33	$32.12	$34.88
29/30	31/32	Aug 28	$0.88	$0.12	7.33	$29.12	$31.88
26/27	35/36	Aug 28	$0.87	$0.13	6.69	$26.13	$35.87
29/30	31/32	Aug 14	$0.86	$0.14	6.14	$29.14	$31.86
30/31	33/34	Aug 14	$0.85	$0.15	5.67	$30.15	$33.85
25/26	28/29	Aug 14	$0.84	$0.16	5.25	$25.16	$28.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$32.00	$33.00	$34.00	Aug 21	$0.06	$0.94	15.67
$34.00	$35.00	$36.00	Aug 21	$0.06	$0.94	15.67
$30.00	$31.00	$32.00	Aug 21	$0.09	$0.91	10.11
$32.50	$33.00	$33.50	Jul 24	$0.05	$0.45	9.00
$27.00	$27.50	$28.00	Jul 31	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$28.50	$29.00	$29.50	Jul 24	$0.05	$0.45	9.00
$29.50	$30.00	$30.50	Jul 24	$0.05	$0.45	9.00
$27.50	$28.00	$28.50	Jul 31	$0.05	$0.45	9.00
$33.50	$34.00	$34.50	Jul 31	$0.05	$0.45	9.00
$27.00	$27.50	$28.00	Aug 21	$0.05	$0.45	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.06, 25 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.00	$36.50	1:2	Jul 24	-$0.13	$0.37
$35.50	$36.00	1:2	Jul 24	-$0.16	$0.34
$35.00	$35.50	1:2	Jul 24	-$0.17	$0.33
$34.50	$35.00	1:2	Jul 24	-$0.22	$0.28
$34.00	$34.50	1:2	Jul 24	-$0.26	$0.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$25.50	1:2	Jul 24	-$0.06	$0.44
$26.50	$26.00	1:2	Jul 24	-$0.07	$0.43
$27.00	$26.50	1:2	Jul 24	-$0.07	$0.43
$27.50	$27.00	1:2	Jul 24	-$0.13	$0.37
$28.00	$27.50	1:2	Jul 24	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 13.04%, avg 5.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$31.00	Aug 28	$4.00	0.55	1.0%	13.04%	14.08%	73	90
$31.00	Aug 21	$3.65	0.55	1.0%	11.90%	12.94%	428	25.3K
$31.00	Aug 14	$3.40	0.54	1.0%	11.08%	12.13%	80	325
$32.00	Aug 28	$3.40	0.51	4.3%	11.08%	15.38%	38	270
$32.00	Aug 21	$3.30	0.51	4.3%	10.76%	15.06%	509	6.1K
$32.00	Aug 14	$3.00	0.50	4.3%	9.78%	14.08%	171	494
$33.00	Aug 28	$3.00	0.48	7.6%	9.78%	17.34%	19	171
$33.00	Aug 21	$2.96	0.47	7.6%	9.65%	17.21%	165	2.8K
$33.00	Aug 14	$2.64	0.46	7.6%	8.60%	16.17%	46	321
$34.00	Aug 21	$2.60	0.43	10.8%	8.47%	19.30%	202	42.4K

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 148,609

Total Puts 19,564

Put/Call Ratio 0.13

Net Difference 129,045

Prior's Put/Call Breakdown

Total Calls 7,358

Total Puts 6,343

Put/Call Ratio 0.86

Net Difference 1,015

Prior 7-Day Put/Call Summary

Total Calls 512,731

Total Puts 160,977

Average Put/Call Ratio 0.45

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