SMCI - Options Database

SMCI

SUPER MICRO COMPUTER

$31.15 +22.14%

(7/22 09:50) ◀

Wednesday, July 22, 2026 (9:55am)

▶ (7/22 10:00)

◀ 7/22 09:55 ▶

Option Volume

Detail

ℹ

Current (07/22 9:55am) 238,792

Calls: 207,830 (87%)

Puts: 30,962 (13%)

Prior (07/06) 18,191

Calls: 10,376 (57%)

Puts: 7,815 (43%)

Current vs Prior +1212.69%

Calls: +1902.99% (Calls)

Puts: +296.19% (Puts)

Prior 7-Day Total 874,327

Calls: 690,370 (79%)

Puts: 183,957 (21%)

Prior 7-Day Average 124,903

Calls: 98,624 (79%)

Puts: 26,279 (21%)

Current vs Prior 7-Day Avg +91.18%

Calls: +110.73%

Puts: +17.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 9:55am) $56.28M

Calls: $53.35M (95%)

Puts: $2.93M (5%)

Prior (07/06) $2.55M

Calls: $1.50M (59%)

Puts: $1.05M (41%)

Current vs Prior +2103.32%

Calls: +3446.35%

Puts: +178.82%

Prior 7-Day Total $178.12M

Calls: $156.18M (88%)

Puts: $21.94M (12%)

Prior 7-Day Average $25.45M

Calls: $22.31M (88%)

Puts: $3.13M (12%)

Current vs Prior 7-Day Avg +121.17%

Calls: +139.11%

Puts: -6.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 9:55am) 0.15

Prior (07/06) 0.75

Current vs Prior -80.22%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -66.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 9:55am) 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 9.18% | 14.03%27.80% | 33.90%

Prior 9.88% | 14.12%14.12% | 30.54%

Current vs Prior -7.03% | -0.63%+96.91% | +11.00%

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

Current vs 7-Day Avg -10.22% | +0.92%+84.71% | +10.79%

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

Current vs 7-Day Eod -7.03% | -0.63%+16.03% | +2.18%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.81% | 4.80%

Calls: 2.92% | 4.74%

Puts: 6.71% | 4.87%

Prior 8.09% | 9.57%

Calls: 9.09% | 9.95%

Puts: 7.09% | 9.19%

Current vs Prior -40.54% | -49.84%

Prior 7-Day Avg 5.81% | 6.59%

Calls: 5.91% | 7.45%

Puts: 5.72% | 5.73%

Current vs 7-Day Avg -17.27% | -27.18%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($53.35M) vs puts ($2.93M). Massive premium surge with dollar volume up 2103% vs prior. Dollar volume significantly above 7-day average (121% higher). Unusually high activity with volume up 1213% 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 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)

Time	Smart Money	Retail	Overall
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
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 134 of results (avg 6.0%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 24	1.90	1.92	$1.91	1.0%	19.8K	0.66	8.9K
$30.50	Jul 24	1.61	1.63	$1.62	1.2%	7.7K	0.60	547
$32.00	Aug 21	3.70	3.80	$3.75	2.7%	584	0.53	6.1K
$35.00	Jul 24	0.34	0.35	$0.35	2.9%	6.8K	0.18	2.0K
$26.00	Aug 21	6.80	7.00	$6.90	2.9%	106	0.76	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 24	1.20	1.21	$1.21	0.8%	643	0.46	487
$28.00	Aug 21	2.42	2.47	$2.45	2.0%	45	0.31	5.8K
$30.50	Jul 24	0.95	0.97	$0.96	2.1%	570	0.40	93
$36.00	Aug 21	7.05	7.25	$7.15	2.8%	--	0.60	729
$33.00	Aug 21	5.05	5.20	$5.13	2.9%	2	0.50	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.57, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 24	0.16	0.18	$0.17	11.8%	463	0.10	266
$36.50	Jul 24	0.20	0.23	$0.22	13.6%	106	0.12	38
$36.00	Jul 24	0.24	0.25	$0.25	4.0%	1.3K	0.13	768
$35.00	Jul 24	0.34	0.35	$0.35	2.9%	6.8K	0.18	2.0K
$34.50	Jul 24	0.40	0.44	$0.42	9.5%	487	0.22	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 24	0.05	0.06	$0.06	16.7%	621	0.04	1.2K
$27.50	Jul 24	0.15	0.17	$0.16	12.5%	550	0.10	416
$28.00	Jul 24	0.21	0.24	$0.22	13.6%	1.6K	0.14	1.4K
$25.00	Jul 31	0.23	0.28	$0.26	19.2%	1.4K	0.09	1.9K
$28.50	Jul 24	0.29	0.33	$0.31	12.9%	532	0.18	255

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 111 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 24	6.05	6.30	$6.18	4.0%	1.7K	1.00	12.1K
$26.00	Jul 24	5.10	5.40	$5.25	5.7%	1.1K	0.94	15.2K
$25.50	Jul 24	5.30	5.90	$5.60	10.7%	447	0.94	1.3K
$26.50	Jul 24	4.65	4.85	$4.75	4.2%	1.2K	0.93	19.4K
$27.00	Jul 24	4.20	4.35	$4.28	3.5%	2.0K	0.92	16.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 24	5.75	7.10	$6.43	21.0%	--	0.90	54
$36.00	Jul 24	5.00	6.15	$5.58	20.6%	--	0.87	37
$35.50	Jul 24	4.40	5.55	$4.97	23.1%	21	0.84	3
$35.00	Jul 24	4.10	4.45	$4.28	8.2%	376	0.82	644
$37.00	Jul 31	6.20	7.35	$6.78	17.0%	--	0.81	13

Most actively traded options today. High liquidity = easy entry/exit. 212 active (total vol 180.2K, top 19.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 24	1.90	1.92	$1.91	1.0%	19.8K	0.66	8.9K
$28.50	Jul 24	2.92	3.05	$2.99	4.3%	15.1K	0.82	29.3K
$28.00	Jul 24	3.25	3.55	$3.40	8.8%	13.2K	0.86	24.7K
$32.00	Jul 24	0.95	0.98	$0.97	3.1%	11.7K	0.42	5.3K
$29.00	Jul 24	2.54	2.64	$2.59	3.9%	9.7K	0.77	9.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 24	0.74	0.77	$0.76	3.9%	2.0K	0.34	1.0K
$28.00	Jul 24	0.21	0.24	$0.22	13.6%	1.6K	0.14	1.4K
$25.00	Jul 31	0.23	0.28	$0.26	19.2%	1.4K	0.09	1.9K
$25.00	Aug 7	0.52	0.61	$0.56	16.1%	1.3K	0.14	639
$29.50	Jul 24	0.55	0.60	$0.57	8.8%	1.2K	0.28	116

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 29.1%, max 52.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.50	Jul 24	Aug 7	161.3%	106.0%	52.2%	153	139
$37.00	Jul 24	Aug 28	160.8%	108.7%	47.9%	467	405
$35.50	Jul 24	Aug 7	156.5%	106.3%	47.2%	253	1.3K
$36.00	Jul 24	Aug 28	157.2%	106.8%	47.2%	1.4K	828
$34.50	Jul 24	Aug 7	154.2%	105.9%	45.6%	620	440

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.00	Jul 24	Aug 28	157.2%	106.8%	47.2%	--	146
$35.50	Jul 24	Jul 31	156.5%	107.0%	46.2%	21	16
$34.50	Jul 24	Aug 7	154.2%	105.9%	45.6%	2	3
$33.50	Jul 24	Aug 7	146.2%	105.8%	38.2%	20	342
$37.00	Jul 24	Aug 21	160.8%	116.5%	37.9%	--	411

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 4.88, avg 1.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$35.00	$36.00	Aug 14	$0.17	$0.83	$0.17	4.88	$35.17
$36.00	$37.00	Aug 28	$0.20	$0.80	$0.20	4.00	$36.20
$35.00	$35.50	Aug 7	$0.11	$0.39	$0.11	3.55	$35.11
$33.50	$34.00	Jul 31	$0.12	$0.38	$0.12	3.17	$33.62
$34.00	$35.00	Aug 28	$0.25	$0.75	$0.25	3.00	$34.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$26.50	Jul 31	$0.11	$0.39	$0.11	3.55	$26.89
$26.00	$25.50	Aug 21	$0.12	$0.38	$0.12	3.17	$25.88
$29.00	$28.50	Jul 24	$0.13	$0.37	$0.13	2.85	$28.87
$29.50	$29.00	Jul 24	$0.13	$0.37	$0.13	2.85	$29.37
$28.00	$27.50	Jul 31	$0.14	$0.36	$0.14	2.57	$27.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 170 found (best R:R 5.67, avg 1.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$28.50	Jul 31	$0.38	$0.38	$0.12	3.17	$28.38
$28.00	$29.00	Aug 14	$0.75	$0.75	$0.25	3.00	$28.75
$25.00	$26.00	Aug 28	$0.75	$0.75	$0.25	3.00	$25.75
$27.50	$28.00	Jul 31	$0.37	$0.37	$0.13	2.85	$27.87
$27.50	$28.00	Aug 7	$0.37	$0.37	$0.13	2.85	$27.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$37.00	$36.00	Jul 24	$0.85	$0.85	$0.15	5.67	$36.15
$37.00	$36.00	Aug 21	$0.83	$0.83	$0.17	4.88	$36.17
$33.50	$33.00	Jul 31	$0.40	$0.40	$0.10	4.00	$33.10
$34.50	$34.00	Jul 31	$0.40	$0.40	$0.10	4.00	$34.10
$34.00	$33.50	Jul 24	$0.39	$0.39	$0.11	3.55	$33.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.52, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Jul 24	Jul 31	$0.22	146.3%	111.2%
$25.50	Jul 24	Jul 31	$0.28	153.6%	106.5%
$26.00	Jul 24	Jul 31	$0.28	134.6%	108.4%
$36.50	Jul 24	Jul 31	$0.33	161.3%	107.7%
$37.00	Jul 24	Jul 31	$0.35	160.8%	110.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.50	Jul 24	Jul 31	$0.10	156.5%	107.0%
$25.50	Jul 24	Jul 31	$0.21	153.6%	106.5%
$25.00	Jul 24	Jul 31	$0.22	146.3%	111.2%
$26.00	Jul 24	Jul 31	$0.32	134.6%	108.4%
$26.50	Jul 24	Jul 31	$0.35	132.8%	105.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 8.28% of stock, avg 20.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.50	Jul 24	$1.62	$0.96	$2.58	$27.92	$33.08	8.28%
$31.00	Jul 24	$1.37	$1.21	$2.58	$28.42	$33.58	8.28%
$31.50	Jul 24	$1.15	$1.49	$2.64	$28.86	$34.14	8.48%
$30.00	Jul 24	$1.91	$0.76	$2.67	$27.33	$32.67	8.57%
$32.00	Jul 24	$0.97	$1.82	$2.79	$29.21	$34.79	8.96%
$29.50	Jul 24	$2.23	$0.57	$2.80	$26.70	$32.30	8.99%
$32.50	Jul 24	$0.83	$2.16	$2.99	$29.51	$35.49	9.60%
$29.00	Jul 24	$2.59	$0.44	$3.03	$25.97	$32.03	9.73%
$33.00	Jul 24	$0.70	$2.52	$3.22	$29.78	$36.22	10.34%
$28.50	Jul 24	$2.99	$0.31	$3.30	$25.20	$31.80	10.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.24% of stock, avg 14.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.50	$29.00	Jul 24	$0.57	$0.44	$1.01	$27.99	$34.51
$33.00	$29.00	Jul 24	$0.70	$0.44	$1.14	$27.86	$34.14
$33.50	$29.50	Jul 24	$0.57	$0.57	$1.14	$28.36	$34.64
$32.50	$29.00	Jul 24	$0.83	$0.44	$1.27	$27.73	$33.77
$33.00	$29.50	Jul 24	$0.70	$0.57	$1.27	$28.23	$34.27
$33.50	$30.00	Jul 24	$0.57	$0.76	$1.33	$28.67	$34.83
$32.50	$29.50	Jul 24	$0.83	$0.57	$1.40	$28.10	$33.90
$32.00	$29.00	Jul 24	$0.97	$0.44	$1.41	$27.59	$33.41
$33.00	$30.00	Jul 24	$0.70	$0.76	$1.46	$28.54	$34.46
$33.50	$30.50	Jul 24	$0.57	$0.96	$1.53	$28.97	$35.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 9.00, avg credit $0.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
25/26	29/30	Aug 28	$0.90	$0.10	9.00	$25.10	$29.90
27/28	30/31	Aug 14	$0.89	$0.11	8.09	$27.11	$30.89
29/30	33/34	Aug 14	$0.89	$0.11	8.09	$29.11	$33.89
25/26	32/33	Aug 28	$0.89	$0.11	8.09	$25.11	$32.89
26/27	32/33	Aug 28	$0.89	$0.11	8.09	$26.11	$32.89
28/29	31/32	Aug 14	$0.88	$0.12	7.33	$28.12	$31.88
26/27	30/31	Aug 14	$0.87	$0.13	6.69	$26.13	$30.87
29/30	32/33	Aug 14	$0.87	$0.13	6.69	$29.13	$32.87
25/26	27/28	Aug 14	$0.85	$0.15	5.67	$25.15	$27.85
25/26	30/31	Aug 28	$0.85	$0.15	5.67	$25.15	$30.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$33.00	$34.00	$35.00	Aug 21	$0.05	$0.95	19.00
$33.00	$34.00	$35.00	Aug 14	$0.06	$0.94	15.67
$31.00	$32.00	$33.00	Aug 21	$0.06	$0.94	15.67
$33.00	$34.00	$35.00	Aug 28	$0.06	$0.94	15.67
$31.00	$32.00	$33.00	Aug 14	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$28.00	$29.00	$30.00	Aug 14	$0.06	$0.94	15.67
$27.00	$28.00	$29.00	Aug 14	$0.08	$0.92	11.50
$33.00	$34.00	$35.00	Aug 21	$0.08	$0.92	11.50
$33.00	$34.00	$35.00	Aug 14	$0.09	$0.91	10.11
$30.00	$30.50	$31.00	Jul 24	$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. 24 found (best net $-0.08, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.50	$37.00	1:2	Jul 24	-$0.12	$0.38
$36.00	$36.50	1:2	Jul 24	-$0.19	$0.31
$35.50	$36.00	1:2	Jul 24	-$0.20	$0.30
$35.00	$35.50	1:2	Jul 24	-$0.25	$0.25
$34.50	$35.00	1:2	Jul 24	-$0.28	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$25.50	1:2	Jul 24	-$0.08	$0.42
$27.50	$27.00	1:2	Jul 24	-$0.08	$0.42
$28.00	$27.50	1:2	Jul 24	-$0.10	$0.40
$28.50	$28.00	1:2	Jul 24	-$0.13	$0.37
$29.00	$28.50	1:2	Jul 24	-$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 11.88%, avg 5.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Aug 21	$3.70	0.53	2.7%	11.88%	14.61%	584	6.1K
$32.00	Aug 28	$3.70	0.54	2.7%	11.88%	14.61%	40	270
$33.00	Aug 21	$3.30	0.50	5.9%	10.59%	16.53%	548	2.8K
$32.00	Aug 14	$3.15	0.52	2.7%	10.11%	12.84%	178	494
$34.00	Aug 21	$2.98	0.46	9.2%	9.57%	18.72%	349	42.4K
$33.00	Aug 28	$2.91	0.50	5.9%	9.34%	15.28%	39	171
$33.00	Aug 14	$2.83	0.48	5.9%	9.09%	15.02%	121	321
$35.00	Aug 28	$2.80	0.44	12.4%	8.99%	21.35%	14	332
$34.00	Aug 28	$2.69	0.47	9.2%	8.64%	17.78%	6	24
$35.00	Aug 21	$2.65	0.42	12.4%	8.51%	20.87%	3.6K	10.5K

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 207,830

Total Puts 30,962

Put/Call Ratio 0.15

Net Difference 176,868

Prior's Put/Call Breakdown

Total Calls 10,376

Total Puts 7,815

Put/Call Ratio 0.75

Net Difference 2,561

Prior 7-Day Put/Call Summary

Total Calls 690,370

Total Puts 183,957

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