Tour v387
SMCI
SUPER MICRO COMPUTER
$31.52 +23.61%
7/22 10:00

Option Volume

Detail
Current (07/22 10:00am) 266,852
Calls: 229,337 (86%)
Puts: 37,515 (14%)
Prior (07/06) 20,252
Calls: 11,708 (58%)
Puts: 8,544 (42%)
Current vs Prior +1217.66%
Calls: +1858.81% (Calls)
Puts: +339.08% (Puts)
Prior 7-Day Total 944,946
Calls: 749,591 (79%)
Puts: 195,355 (21%)
Prior 7-Day Average 134,992
Calls: 107,084 (79%)
Puts: 27,907 (21%)
Current vs Prior 7-Day Avg +97.68%
Calls: +114.16%
Puts: +34.42%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/22 10:00am) $67.49M
Calls: $63.75M (94%)
Puts: $3.74M (6%)
Prior (07/06) $2.81M
Calls: $1.59M (57%)
Puts: $1.22M (43%)
Current vs Prior +2297.76%
Calls: +3901.97%
Puts: +206.38%
Prior 7-Day Total $195.17M
Calls: $172.22M (88%)
Puts: $22.95M (12%)
Prior 7-Day Average $27.88M
Calls: $24.60M (88%)
Puts: $3.28M (12%)
Current vs Prior 7-Day Avg +142.05%
Calls: +159.09%
Puts: +14.16%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/22 10:00am) 0.16
Prior (07/06) 0.73
Current vs Prior -77.58%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -63.68%
Sentiment BULLISH

Open Interest

Detail
Current (07/22 10:00am) 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
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 9.23% | 14.12%27.76% | 33.72%
Prior 9.88% | 14.12%14.12% | 30.54%
Current vs Prior -6.52% | -0.00%+96.62% | +10.42%
Prior 7-Day Avg 10.23% | 13.90%15.05% | 30.60%
Current vs 7-Day Avg -9.72% | +1.56%+84.44% | +10.21%
Prior 7-Day Eod 9.88% | 14.12%23.96% | 33.18%
Current vs 7-Day Eod -6.52% | -0.00%+15.86% | +1.65%
Sentiment BULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 5.29% | 7.89%
Calls: 3.03% | 8.53%
Puts: 7.55% | 7.26%
Prior 8.09% | 9.57%
Calls: 9.09% | 9.95%
Puts: 7.09% | 9.19%
Current vs Prior -34.61% | -17.55%
Prior 7-Day Avg 5.81% | 6.59%
Calls: 5.91% | 7.45%
Puts: 5.72% | 5.73%
Current vs 7-Day Avg -9.01% | +19.69%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($63.75M) vs puts ($3.74M). Massive premium surge with dollar volume up 2298% vs prior. Dollar volume significantly above 7-day average (142% higher). Unusually high activity with volume up 1218% 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)
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 105 of results (avg 6.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Aug 217.207.30$7.251.4%1.1K0.772.1K
$30.00Jul 242.122.17$2.152.3%20.8K0.708.9K
$28.00Aug 215.856.00$5.932.5%2.8K0.707.0K
$32.00Aug 213.904.00$3.952.5%6400.556.1K
$33.00Aug 213.503.60$3.552.8%1.6K0.512.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Aug 211.931.98$1.962.6%1310.264.1K
$34.00Aug 215.505.70$5.603.6%460.522.7K
$35.00Aug 216.106.35$6.234.0%960.563.1K
$33.00Aug 214.855.05$4.954.0%120.491.9K
$36.00Aug 216.807.10$6.954.3%20.59729

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.57, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 240.220.24$0.238.7%1170.1238
$36.00Jul 240.260.30$0.2814.3%1.4K0.15768
$35.50Jul 240.300.35$0.3215.6%2110.1729
$35.00Jul 240.380.40$0.395.1%7.2K0.202.0K
$34.50Jul 240.430.50$0.4714.9%5730.2346
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Jul 240.160.19$0.1816.7%1.6K0.111.4K
$25.50Jul 310.250.30$0.2817.9%4000.10364
$26.00Jul 310.320.36$0.3411.8%1940.12769
$29.00Jul 240.320.37$0.3514.3%1.3K0.19310
$26.50Jul 310.370.45$0.4119.5%1700.14165

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 106 found (avg delta 0.69, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Jul 245.305.70$5.507.3%1.3K0.9415.2K
$25.50Jul 245.406.20$5.8013.8%5660.941.3K
$26.50Jul 244.905.25$5.086.9%1.2K0.9319.4K
$27.00Jul 244.304.75$4.539.9%2.2K0.9316.5K
$27.50Jul 244.004.30$4.157.2%8320.917.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 245.407.10$6.2527.2%--0.9054
$36.00Jul 244.605.60$5.1019.6%--0.8537
$35.50Jul 244.155.55$4.8528.9%210.833
$37.50Jul 316.306.65$6.485.4%--0.8173
$35.00Jul 243.754.05$3.907.7%3800.80644

Most actively traded options today. High liquidity = easy entry/exit. 205 active (total vol 191.1K, top 20.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 242.122.17$2.152.3%20.8K0.708.9K
$28.50Jul 243.153.50$3.3310.5%15.1K0.8529.3K
$28.00Jul 243.603.90$3.758.0%13.3K0.8924.7K
$32.00Jul 241.071.12$1.104.5%13.0K0.465.3K
$31.00Jul 241.521.57$1.553.2%9.9K0.581.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 240.610.65$0.636.3%2.2K0.301.0K
$28.00Jul 240.160.19$0.1816.7%1.6K0.111.4K
$29.00Jul 240.320.37$0.3514.3%1.3K0.19310
$29.50Jul 240.440.49$0.4710.6%1.3K0.24116
$31.00Jul 241.011.06$1.044.8%1.3K0.42487

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 26.2%, max 48.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.50Jul 24Jul 31161.4%109.1%48.0%164245
$36.50Jul 24Aug 7153.4%106.3%44.3%174139
$37.00Jul 24Aug 28154.5%107.8%43.3%795405
$36.00Jul 24Aug 28154.3%109.6%40.8%1.4K828
$35.50Jul 24Aug 7150.7%108.5%38.9%2981.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.50Jul 24Jul 31150.7%105.5%42.9%2116
$36.00Jul 24Aug 28154.3%109.6%40.8%--146
$34.50Jul 24Aug 7146.5%107.4%36.4%23
$33.50Jul 24Aug 7143.4%106.7%34.5%30342
$25.50Jul 24Aug 21153.4%115.0%33.3%349604

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 4.00, avg 1.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$35.50$36.00Jul 31$0.10$0.40$0.104.00$35.60
$36.00$37.00Aug 21$0.21$0.79$0.213.76$36.21
$33.00$33.50Aug 7$0.11$0.39$0.113.55$33.11
$34.50$35.00Aug 7$0.11$0.39$0.113.55$34.61
$36.00$36.50Aug 7$0.11$0.39$0.113.55$36.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$27.50$27.00Jul 31$0.11$0.39$0.113.55$27.39
$28.50$28.00Jul 31$0.11$0.39$0.113.55$28.39
$26.00$25.50Aug 7$0.11$0.39$0.113.55$25.89
$27.00$26.50Aug 7$0.11$0.39$0.113.55$26.89
$29.50$29.00Jul 24$0.12$0.38$0.123.17$29.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 170 found (best R:R 4.00, avg 1.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$28.00$28.50Jul 31$0.39$0.39$0.113.55$28.39
$27.00$27.50Jul 24$0.38$0.38$0.123.17$27.38
$29.00$29.50Jul 31$0.38$0.38$0.123.17$29.38
$26.00$26.50Aug 7$0.38$0.38$0.123.17$26.38
$28.00$28.50Aug 7$0.38$0.38$0.123.17$28.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$34.00$33.50Jul 24$0.40$0.40$0.104.00$33.60
$35.00$34.50Aug 7$0.40$0.40$0.104.00$34.60
$34.00$33.00Aug 28$0.80$0.80$0.204.00$33.20
$33.50$33.00Jul 24$0.38$0.38$0.123.17$33.12
$35.00$34.50Jul 31$0.38$0.38$0.123.17$34.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.55, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$26.00Jul 24Jul 31$0.25139.0%110.0%
$26.50Jul 24Jul 31$0.25136.3%108.8%
$27.50Jul 24Jul 31$0.32130.2%104.0%
$37.50Jul 24Jul 31$0.33161.4%109.1%
$37.00Jul 24Jul 31$0.37154.5%107.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$36.00Jul 24Jul 31$0.10154.3%105.6%
$25.50Jul 24Jul 31$0.22153.4%110.7%
$26.00Jul 24Jul 31$0.29139.0%110.0%
$26.50Jul 24Jul 31$0.34136.3%108.8%
$27.00Jul 24Jul 31$0.39131.4%106.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 8.22% of stock, avg 19.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$31.00Jul 24$1.55$1.04$2.59$28.41$33.598.22%
$31.50Jul 24$1.32$1.29$2.61$28.89$34.118.28%
$30.50Jul 24$1.84$0.80$2.64$27.86$33.148.38%
$32.00Jul 24$1.10$1.59$2.69$29.31$34.698.53%
$30.00Jul 24$2.15$0.63$2.78$27.22$32.788.82%
$32.50Jul 24$0.92$1.90$2.82$29.68$35.328.95%
$29.50Jul 24$2.48$0.47$2.95$26.55$32.459.36%
$33.00Jul 24$0.78$2.27$3.05$29.95$36.059.68%
$29.00Jul 24$2.85$0.35$3.20$25.80$32.2010.15%
$33.50Jul 24$0.68$2.65$3.33$30.17$36.8310.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 3.24% of stock, avg 14.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$34.00$29.50Jul 24$0.55$0.47$1.02$28.48$35.02
$33.50$29.50Jul 24$0.68$0.47$1.15$28.35$34.65
$34.00$30.00Jul 24$0.55$0.63$1.18$28.82$35.18
$33.00$29.50Jul 24$0.78$0.47$1.25$28.25$34.25
$33.50$30.00Jul 24$0.68$0.63$1.31$28.69$34.81
$34.00$30.50Jul 24$0.55$0.80$1.35$29.15$35.35
$32.50$29.50Jul 24$0.92$0.47$1.39$28.11$33.89
$33.00$30.00Jul 24$0.78$0.63$1.41$28.59$34.41
$33.50$30.50Jul 24$0.68$0.80$1.48$29.02$34.98
$32.50$30.00Jul 24$0.92$0.63$1.55$28.45$34.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 7.33, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
28/2932/33Aug 28$0.88$0.127.33$28.12$32.88
26/2728/29Aug 14$0.87$0.136.69$26.13$28.87
29/3034/35Aug 14$0.87$0.136.69$29.13$34.87
31/3234/35Aug 14$0.87$0.136.69$31.13$34.87
30/3133/34Aug 28$0.87$0.136.69$30.13$33.87
30/3135/36Aug 28$0.87$0.136.69$30.13$35.87
30/3133/34Aug 14$0.86$0.146.14$30.14$33.86
26/2731/32Aug 14$0.85$0.155.67$26.15$31.85
32/3335/36Aug 14$0.84$0.165.25$32.16$35.84
26/2734/35Aug 28$0.84$0.165.25$26.16$34.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 21$0.05$0.9519.00
$28.00$29.00$30.00Aug 28$0.05$0.9519.00
$31.00$32.00$33.00Aug 28$0.06$0.9415.67
$35.00$36.00$37.00Aug 21$0.09$0.9110.11
$32.00$33.00$34.00Aug 14$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.08$0.9211.50
$26.00$27.00$28.00Aug 14$0.09$0.9110.11
$34.00$35.00$36.00Aug 21$0.09$0.9110.11
$32.00$32.50$33.00Jul 24$0.06$0.447.33
$33.00$33.50$34.00Jul 31$0.06$0.447.33

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 $-0.05, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.50$37.001:2Jul 24-$0.13$0.37
$37.00$37.501:2Jul 24-$0.16$0.34
$36.00$36.501:2Jul 24-$0.18$0.32
$35.50$36.001:2Jul 24-$0.24$0.26
$35.00$35.501:2Jul 24-$0.25$0.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$27.00$26.501:2Jul 24-$0.05$0.45
$26.00$25.501:2Jul 24-$0.07$0.43
$28.00$27.501:2Jul 24-$0.08$0.42
$28.50$28.001:2Jul 24-$0.10$0.40
$29.00$28.501:2Jul 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. 53 found (best yield 12.37%, avg 5.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$32.00Aug 21$3.900.551.5%12.37%13.90%6406.1K
$32.00Aug 28$3.850.561.5%12.21%13.74%42270
$33.00Aug 21$3.500.514.7%11.10%15.80%1.6K2.8K
$32.00Aug 14$3.450.541.5%10.95%12.47%185494
$33.00Aug 28$3.400.524.7%10.79%15.48%39171
$34.00Aug 28$3.200.497.9%10.15%18.02%724
$34.00Aug 21$3.100.477.9%9.84%17.70%35942.4K
$33.00Aug 14$3.000.504.7%9.52%14.21%124321
$35.00Aug 28$2.860.4511.0%9.07%20.11%18332
$35.00Aug 21$2.800.4411.0%8.88%19.92%3.8K10.5K

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 229,337
Total Puts 37,515
Put/Call Ratio 0.16
Net Difference 191,822

Prior's Put/Call Breakdown

Total Calls 11,708
Total Puts 8,544
Put/Call Ratio 0.73
Net Difference 3,164

Prior 7-Day Put/Call Summary

Total Calls 749,591
Total Puts 195,355
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