Tour v387
SMCI
SUPER MICRO COMPUTER
$31.05 +21.76%
(7/22 09:45) ◀
|
Wednesday, July 22, 2026 (9:50am)
January 2026
|
▶ (7/22 09:55)
◀ 7/22 09:50 ▶

Option Volume

Detail
ℹ
Current (07/22 9:50am) 210,710
Calls: 185,887 (88%)
Puts: 24,823 (12%)
Prior (07/06) 16,384
Calls: 8,881 (54%)
Puts: 7,503 (46%)
Current vs Prior +1186.07%
Calls: +1993.09% (Calls)
Puts: +230.84% (Puts)
Prior 7-Day Total 784,108
Calls: 610,640 (78%)
Puts: 173,468 (22%)
Prior 7-Day Average 112,015
Calls: 87,234 (78%)
Puts: 24,781 (22%)
Current vs Prior 7-Day Avg +88.11%
Calls: +113.09%
Puts: +0.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22 9:50am) $49.54M
Calls: $47.28M (95%)
Puts: $2.26M (5%)
Prior (07/06) $2.27M
Calls: $1.23M (54%)
Puts: $1.04M (46%)
Current vs Prior +2081.87%
Calls: +3736.80%
Puts: +117.50%
Prior 7-Day Total $154.19M
Calls: $132.94M (86%)
Puts: $21.26M (14%)
Prior 7-Day Average $22.03M
Calls: $18.99M (86%)
Puts: $3.04M (14%)
Current vs Prior 7-Day Avg +124.91%
Calls: +148.98%
Puts: -25.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22 9:50am) 0.13
Prior (07/06) 0.84
Current vs Prior -84.19%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -70.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22 9:50am) 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
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 9.19% | 13.99%27.66% | 33.53%
Prior 9.88% | 14.12%14.12% | 30.54%
Current vs Prior -6.97% | -0.90%+95.91% | +9.78%
Prior 7-Day Avg 10.23% | 13.90%15.05% | 30.60%
Current vs 7-Day Avg -10.16% | +0.65%+83.77% | +9.57%
Prior 7-Day Eod 9.88% | 14.12%23.96% | 33.18%
Current vs 7-Day Eod -6.97% | -0.90%+15.44% | +1.06%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.38% | 8.20%
Calls: 2.31% | 6.31%
Puts: 6.45% | 10.09%
Prior 8.09% | 9.57%
Calls: 9.09% | 9.95%
Puts: 7.09% | 9.19%
Current vs Prior -45.86% | -14.32%
Prior 7-Day Avg 5.81% | 6.59%
Calls: 5.91% | 7.45%
Puts: 5.72% | 5.73%
Current vs 7-Day Avg -24.66% | +24.39%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($47.28M) vs puts ($2.26M). Massive premium surge with dollar volume up 2082% vs prior. Dollar volume significantly above 7-day average (125% higher). Unusually high activity with volume up 1186% 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)
TimeSmart MoneyRetailOverall
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 119 of results (avg 6.5%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 212.552.60$2.581.9%3.2K0.4110.5K
$29.00Jul 242.452.50$2.482.0%9.4K0.769.9K
$32.00Jul 240.900.92$0.912.2%8.8K0.405.3K
$31.00Jul 241.281.31$1.302.3%6.4K0.521.7K
$29.50Jul 242.102.15$2.132.3%2.3K0.705.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 211.381.42$1.402.9%3700.214.9K
$34.00Aug 215.705.90$5.803.4%80.552.7K
$36.00Aug 217.057.30$7.183.5%--0.62729
$31.00Aug 213.904.05$3.973.8%310.441.7K
$33.00Jul 242.552.65$2.603.8%1340.69218

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.52, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 240.150.17$0.1612.5%4210.09266
$36.00Jul 240.210.25$0.2317.4%1.1K0.13768
$35.50Jul 240.240.28$0.2615.4%1230.1429
$35.00Jul 240.310.35$0.3312.1%6.4K0.172.0K
$34.50Jul 240.350.40$0.3813.2%4590.2046
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Jul 240.060.07$0.0714.3%3560.051.2K
$27.50Jul 240.170.20$0.1915.8%5430.11416
$28.00Jul 240.240.28$0.2615.4%1.5K0.151.4K
$25.00Jul 310.250.29$0.2714.8%1.4K0.101.9K
$25.50Jul 310.290.33$0.3112.9%3110.11364

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 108 found (avg delta 0.69, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Jul 245.806.15$5.985.9%1.6K0.9712.1K
$25.50Jul 245.455.70$5.584.5%4270.961.3K
$26.00Jul 244.955.20$5.084.9%9870.9515.2K
$26.50Jul 244.454.75$4.606.5%1.1K0.9419.4K
$27.00Jul 243.854.30$4.0811.0%1.9K0.9116.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 245.957.10$6.5317.6%--0.9054
$36.00Jul 245.106.15$5.6318.7%--0.8737
$35.00Jul 244.204.50$4.356.9%3760.82644
$37.00Jul 316.257.35$6.8016.2%--0.8113
$36.00Jul 315.455.90$5.687.9%--0.78335

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 161.8K, top 18.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 241.801.85$1.832.7%18.9K0.658.9K
$28.50Jul 242.832.91$2.872.8%15.0K0.8129.3K
$28.00Jul 243.203.40$3.306.1%13.1K0.8524.7K
$29.00Jul 242.452.50$2.482.0%9.4K0.769.9K
$32.00Jul 240.900.92$0.912.2%8.8K0.405.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Jul 240.240.28$0.2615.4%1.5K0.151.4K
$25.00Jul 310.250.29$0.2714.8%1.4K0.101.9K
$30.00Jul 240.780.82$0.805.0%1.4K0.351.0K
$29.50Jul 240.600.64$0.626.5%1.1K0.30116
$25.00Jul 240.030.05$0.0450.0%1.1K0.032.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 28.3%, max 52.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.00Jul 24Aug 28161.4%105.7%52.8%422405
$36.50Jul 24Aug 7158.0%104.4%51.3%141139
$36.00Jul 24Aug 28157.6%107.7%46.3%1.1K828
$35.50Jul 24Aug 7152.0%104.3%45.8%2041.3K
$35.00Jul 24Aug 28152.9%107.2%42.6%6.4K2.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$36.00Jul 24Aug 28157.6%107.7%46.3%--146
$37.00Jul 24Aug 21161.3%114.3%41.2%--411
$34.00Jul 24Aug 28145.3%105.1%38.2%24355
$33.50Jul 24Aug 7142.1%103.7%37.0%20342
$33.00Jul 24Aug 28141.0%103.0%36.9%135220

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 4.00, avg 1.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.50$34.00Aug 7$0.10$0.40$0.104.00$33.60
$36.00$37.00Aug 14$0.20$0.80$0.204.00$36.20
$32.50$33.00Jul 24$0.11$0.39$0.113.55$32.61
$33.50$34.00Jul 31$0.11$0.39$0.113.55$33.61
$36.00$37.00Aug 21$0.23$0.77$0.233.35$36.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$26.00$25.50Aug 7$0.11$0.39$0.113.55$25.89
$29.00$28.50Jul 24$0.12$0.38$0.123.17$28.88
$28.00$27.50Jul 31$0.12$0.38$0.123.17$27.88
$25.50$25.00Aug 7$0.12$0.38$0.123.17$25.38
$26.50$26.00Aug 7$0.12$0.38$0.123.17$26.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 5.67, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$27.00$27.50Aug 7$0.40$0.40$0.104.00$27.40
$28.50$29.00Jul 24$0.39$0.39$0.113.55$28.89
$26.50$27.00Aug 7$0.38$0.38$0.123.17$26.88
$25.00$26.00Aug 14$0.75$0.75$0.253.00$25.75
$26.50$27.00Jul 31$0.37$0.37$0.132.85$26.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$34.00Jul 24$0.85$0.85$0.155.67$34.15
$37.00$36.00Aug 21$0.85$0.85$0.155.67$36.15
$34.50$34.00Jul 31$0.40$0.40$0.104.00$34.10
$36.00$35.00Aug 7$0.80$0.80$0.204.00$35.20
$35.00$34.50Jul 31$0.39$0.39$0.113.55$34.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.53, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.50Jul 24Jul 31$0.10143.8%108.0%
$25.00Jul 24Jul 31$0.22147.4%111.4%
$26.00Jul 24Jul 31$0.27138.5%107.0%
$26.50Jul 24Jul 31$0.30135.1%105.9%
$37.00Jul 24Jul 31$0.33161.4%110.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.00Jul 24Jul 31$0.23147.4%111.4%
$25.50Jul 24Jul 31$0.25143.8%108.0%
$37.00Jul 24Jul 31$0.27161.3%110.3%
$26.00Jul 24Jul 31$0.31138.5%107.0%
$26.50Jul 24Jul 31$0.36135.1%105.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 8.24% of stock, avg 20.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.50Jul 24$1.54$1.02$2.56$27.94$33.068.24%
$31.00Jul 24$1.30$1.27$2.57$28.43$33.578.28%
$30.00Jul 24$1.83$0.80$2.63$27.37$32.638.47%
$31.50Jul 24$1.09$1.55$2.64$28.86$34.148.50%
$29.50Jul 24$2.13$0.62$2.75$26.75$32.258.86%
$32.00Jul 24$0.91$1.87$2.78$29.22$34.788.95%
$29.00Jul 24$2.48$0.47$2.95$26.05$31.959.50%
$32.50Jul 24$0.76$2.22$2.98$29.52$35.489.60%
$28.50Jul 24$2.87$0.35$3.22$25.28$31.7210.37%
$33.00Jul 24$0.65$2.60$3.25$29.75$36.2510.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.19% of stock, avg 14.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.50$29.00Jul 24$0.52$0.47$0.99$28.01$34.49
$33.00$29.00Jul 24$0.65$0.47$1.12$27.88$34.12
$33.50$29.50Jul 24$0.52$0.62$1.14$28.36$34.64
$32.50$29.00Jul 24$0.76$0.47$1.23$27.77$33.73
$33.00$29.50Jul 24$0.65$0.62$1.27$28.23$34.27
$33.50$30.00Jul 24$0.52$0.80$1.32$28.68$34.82
$32.00$29.00Jul 24$0.91$0.47$1.38$27.62$33.38
$32.50$29.50Jul 24$0.76$0.62$1.38$28.12$33.88
$33.00$30.00Jul 24$0.65$0.80$1.45$28.55$34.45
$32.00$29.50Jul 24$0.91$0.62$1.53$27.97$33.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 9.00, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
25/2631/32Aug 28$0.90$0.109.00$25.10$31.90
25/2632/33Aug 28$0.90$0.109.00$25.10$32.90
28/2930/31Aug 14$0.89$0.118.09$28.11$30.89
29/3033/34Aug 14$0.89$0.118.09$29.11$33.89
31/3234/35Aug 28$0.89$0.118.09$31.11$34.89
28/2932/33Aug 14$0.88$0.127.33$28.12$32.88
31/3234/35Aug 14$0.88$0.127.33$31.12$34.88
27/2829/30Aug 14$0.87$0.136.69$27.13$29.87
30/3133/34Aug 14$0.87$0.136.69$30.13$33.87
27/2830/31Aug 28$0.86$0.146.14$27.14$30.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$25.00$26.00$27.00Aug 28$0.06$0.9415.67
$29.00$30.00$31.00Aug 14$0.07$0.9313.29
$31.00$32.00$33.00Aug 21$0.07$0.9313.29
$35.00$36.00$37.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 14$0.05$0.9519.00
$27.00$28.00$29.00Aug 28$0.05$0.9519.00
$28.00$29.00$30.00Aug 14$0.06$0.9415.67
$33.00$34.00$35.00Aug 14$0.06$0.9415.67
$27.00$28.00$29.00Aug 14$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.06, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.50$37.001:2Jul 24-$0.13$0.37
$36.00$36.501:2Jul 24-$0.15$0.35
$35.00$35.501:2Jul 24-$0.19$0.31
$35.50$36.001:2Jul 24-$0.20$0.30
$34.50$35.001:2Jul 24-$0.28$0.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$27.00$26.501:2Jul 24-$0.06$0.44
$27.50$27.001:2Jul 24-$0.09$0.41
$28.00$27.501:2Jul 24-$0.12$0.38
$28.50$28.001:2Jul 24-$0.17$0.33
$29.00$28.501:2Jul 24-$0.23$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 11.43%, avg 4.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$32.00Aug 28$3.550.543.1%11.43%14.49%40270
$32.00Aug 21$3.450.523.1%11.11%14.17%5676.1K
$32.00Aug 14$3.200.523.1%10.31%13.37%177494
$33.00Aug 21$3.100.496.3%9.98%16.26%5312.8K
$33.00Aug 28$2.870.506.3%9.24%15.52%39171
$34.00Aug 21$2.790.459.5%8.99%18.49%31542.4K
$33.00Aug 14$2.720.476.3%8.76%15.04%115321
$34.00Aug 28$2.690.469.5%8.66%18.16%324
$35.00Aug 28$2.620.4312.7%8.44%21.16%14332
$35.00Aug 21$2.550.4112.7%8.21%20.93%3.2K10.5K

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 185,887
Total Puts 24,823
Put/Call Ratio 0.13
Net Difference 161,064

Prior's Put/Call Breakdown

Total Calls 8,881
Total Puts 7,503
Put/Call Ratio 0.84
Net Difference 1,378

Prior 7-Day Put/Call Summary

Total Calls 610,640
Total Puts 173,468
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...

Chart Title

Price — Past 7 Days

Add Card

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