Tour v528
SMCI
SUPER MICRO COMPUTER
$40.53 +9.97%
9/17 14:00

Option Volume

Detail
Current (09/17 2:00pm) 352,478
Calls: 257,002 (73%)
Puts: 95,476 (27%)
Prior (09/04) 486,673
Calls: 412,059 (85%)
Puts: 74,614 (15%)
Current vs Prior -27.57%
Calls: -37.63% (Calls)
Puts: +27.96% (Puts)
Prior 7-Day Total 2,817,857
Calls: 2,191,878 (78%)
Puts: 625,979 (22%)
Prior 7-Day Average 402,551
Calls: 313,125 (78%)
Puts: 89,425 (22%)
Current vs Prior 7-Day Avg -12.44%
Calls: -17.92%
Puts: +6.77%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/17 2:00pm) $97.65M
Calls: $85.38M (87%)
Puts: $12.27M (13%)
Prior (09/04) $75.52M
Calls: $68.70M (91%)
Puts: $6.82M (9%)
Current vs Prior +29.31%
Calls: +24.28%
Puts: +79.91%
Prior 7-Day Total $515.67M
Calls: $446.74M (87%)
Puts: $68.93M (13%)
Prior 7-Day Average $73.67M
Calls: $63.82M (87%)
Puts: $9.85M (13%)
Current vs Prior 7-Day Avg +32.56%
Calls: +33.79%
Puts: +24.57%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/17 2:00pm) 0.37
Prior (09/04) 0.18
Current vs Prior +105.16%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg +22.89%
Sentiment BULLISH

Open Interest

Detail
Current (09/17 2:00pm) 2,315,496
Calls: 1,214,172 (52%)
Puts: 1,101,324 (48%)
Prior (09/04) 2,326,082
Calls: 1,247,860 (54%)
Puts: 1,078,222 (46%)
Current vs Prior -0.46%
Prior 7-Day Total 16,433,426
Calls: 8,949,253 (54%)
Puts: 7,484,173 (46%)
Prior 7-Day Average 2,347,632
Calls: 1,278,464 (54%)
Puts: 1,069,167 (46%)
Current vs Prior 7-Day Avg -1.37%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 4.17% | 8.93%4.17% | 17.15%
Prior 7.96% | 11.42%7.96% | 18.40%
Current vs Prior -47.58% | -21.80%-47.58% | -6.83%
Prior 7-Day Avg 9.65% | 13.07%15.17% | 23.72%
Current vs 7-Day Avg -56.78% | -31.66%-72.52% | -27.71%
Prior 7-Day Eod 7.96% | 11.42%6.31% | 17.37%
Current vs 7-Day Eod -47.58% | -21.80%-33.95% | -1.27%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 7.76% | 5.57%
Calls: 8.22% | 6.43%
Puts: 7.29% | 4.71%
Prior 6.15% | 6.02%
Calls: 5.88% | 9.05%
Puts: 6.43% | 2.99%
Current vs Prior +26.18% | -7.48%
Prior 7-Day Avg 4.96% | 6.79%
Calls: 3.97% | 6.90%
Puts: 5.96% | 6.69%
Current vs 7-Day Avg +56.32% | -17.98%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($85.38M) vs puts ($12.27M). Extreme bullish P/C ratio of 0.37 - heavy call buying (257,002 calls vs 95,476 puts). P/C ratio rising 105% - increased hedging/bearish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH

📈 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 228 of results (avg 5.6%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Oct 162.632.68$2.661.9%1.6K0.472.7K
$40.00Sep 251.952.00$1.982.5%3.9K0.573.3K
$40.00Oct 233.904.00$3.952.5%610.57690
$33.00Sep 187.457.65$7.552.6%971.001.4K
$40.00Oct 163.503.60$3.552.8%4.3K0.576.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 162.822.90$2.862.8%9520.431.9K
$40.50Sep 180.670.69$0.682.9%5.1K0.48649
$41.00Oct 163.353.45$3.402.9%3320.48399
$48.50Sep 257.958.20$8.073.1%10.90--
$37.00Oct 161.541.59$1.573.2%1.0K0.291.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 59 found (avg $0.49, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Sep 180.100.12$0.1118.2%2.3K0.126.8K
$44.00Sep 180.050.06$0.0616.7%1.9K0.065.0K
$42.50Sep 180.160.17$0.175.9%1.3K0.1716.1K
$42.00Sep 180.230.25$0.248.3%9.6K0.2323.8K
$41.50Sep 180.340.37$0.368.3%5.1K0.3121.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Sep 180.100.12$0.1118.2%2.5K0.121.4K
$38.00Sep 180.060.07$0.0714.3%2.3K0.085.3K
$39.00Sep 180.170.19$0.1811.1%9.6K0.182.6K
$39.50Sep 180.280.30$0.296.9%3.0K0.271.2K
$40.00Sep 180.430.48$0.4511.1%13.5K0.376.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Sep 187.908.20$8.053.7%131.0095
$33.00Sep 187.457.65$7.552.6%971.001.4K
$34.50Sep 185.906.20$6.055.0%580.99136
$33.50Sep 186.957.20$7.083.5%180.99119
$34.00Sep 186.356.70$6.535.4%1070.994.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 185.355.60$5.484.6%--1.0071
$47.00Sep 186.356.60$6.483.9%321.0069
$48.00Sep 187.357.60$7.483.3%71.0052
$45.00Sep 184.404.60$4.504.4%200.941.7K
$44.50Sep 183.854.10$3.976.3%110.942

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 250.0K, top 28.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Sep 184.454.65$4.554.4%28.3K0.9829.1K
$40.00Sep 180.961.00$0.984.1%19.8K0.6334.9K
$42.00Sep 180.230.25$0.248.3%9.6K0.2323.8K
$41.00Sep 180.490.53$0.517.8%9.1K0.417.7K
$45.00Sep 180.030.04$0.0425.0%6.5K0.0416.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.430.48$0.4511.1%13.5K0.376.4K
$39.00Sep 180.170.19$0.1811.1%9.6K0.182.6K
$40.50Sep 180.670.69$0.682.9%5.1K0.48649
$38.00Oct 21.151.20$1.174.3%3.5K0.30636
$39.50Sep 180.280.30$0.296.9%3.0K0.271.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 13.6%, max 20.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Sep 18Oct 286.3%71.5%20.7%1.6K16.2K
$41.50Sep 18Oct 282.0%71.4%14.9%5.2K21.2K
$39.50Sep 18Oct 279.3%69.2%14.5%3.4K10.0K
$40.50Sep 18Oct 279.1%69.7%13.6%6.0K2.6K
$42.00Sep 18Oct 3083.6%73.7%13.5%9.6K23.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Sep 18Oct 286.3%71.5%20.7%10674
$41.50Sep 18Oct 282.0%71.4%14.9%21485
$39.50Sep 18Oct 279.3%69.2%14.5%3.1K1.2K
$40.50Sep 18Oct 279.1%69.7%13.6%5.2K649
$42.00Sep 18Oct 3083.6%73.7%13.5%362665

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 146 found (best R:R 2.03, avg 1.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$41.00Oct 30$0.33$0.67$0.3358%2.03$40.33
$45.00$46.00Oct 30$0.18$0.82$0.1839%4.56$45.18
$40.00$41.00Oct 23$0.37$0.63$0.3757%1.70$40.37
$43.00$44.00Oct 30$0.29$0.71$0.2946%2.45$43.29
$47.00$48.00Oct 30$0.18$0.82$0.1833%4.56$47.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$38.50$38.00Sep 25$0.13$0.37$0.1329%2.85$38.37
$40.50$40.00Sep 25$0.23$0.27$0.2348%1.17$40.27
$42.50$42.00Oct 2$0.30$0.20$0.3060%0.67$42.20
$41.00$40.50Sep 18$0.28$0.22$0.2859%0.79$40.72
$34.00$33.00Oct 9$0.12$0.88$0.1214%7.33$33.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.79, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$45.00Oct 30$0.42$0.42$0.5857%0.72$44.42
$44.50$45.00Oct 2$0.14$0.14$0.3671%0.39$44.64
$41.50$42.00Sep 18$0.12$0.12$0.3869%0.32$41.62
$42.00$42.50Oct 2$0.20$0.20$0.3057%0.67$42.20
$41.00$41.50Sep 18$0.15$0.15$0.3559%0.43$41.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$38.00$37.00Oct 30$0.44$0.44$0.5665%0.79$37.56
$38.00$37.00Oct 23$0.42$0.42$0.5866%0.72$37.58
$39.00$38.00Oct 30$0.47$0.47$0.5361%0.89$38.53
$34.00$33.00Oct 23$0.26$0.26$0.7481%0.35$33.74
$36.00$35.00Oct 30$0.34$0.34$0.6673%0.52$35.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.95, cheapest $0.90)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.50Sep 18Sep 25$0.9182.0%70.1%
$41.00Sep 18Sep 25$0.9581.2%69.6%
$40.50Sep 18Sep 25$0.9879.1%68.6%
$40.00Sep 18Sep 25$1.0079.2%69.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.50Sep 18Sep 25$0.9082.0%70.1%
$41.00Sep 18Sep 25$0.9581.2%69.6%
$40.50Sep 18Sep 25$0.9579.1%68.6%
$40.00Sep 18Sep 25$0.9579.2%69.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 3.48% of stock, avg 12.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.50Sep 18$0.73$0.68$1.41$39.09$41.913.48%
$40.00Sep 18$0.98$0.45$1.43$38.57$41.433.53%
$41.00Sep 18$0.51$0.96$1.47$39.53$42.473.63%
$39.50Sep 18$1.34$0.29$1.63$37.87$41.134.02%
$41.50Sep 18$0.36$1.31$1.67$39.83$43.174.12%
$39.00Sep 18$1.71$0.18$1.89$37.11$40.894.66%
$42.00Sep 18$0.24$1.69$1.93$40.07$43.934.76%
$38.50Sep 18$2.14$0.11$2.25$36.25$40.755.55%
$42.50Sep 18$0.17$2.12$2.29$40.21$44.795.65%
$38.00Sep 18$2.60$0.07$2.67$35.33$40.676.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.54% of stock, avg 8.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$43.00$38.50Sep 18$0.11$0.11$0.22$38.28$43.22
$42.50$38.50Sep 18$0.17$0.11$0.28$38.22$42.78
$43.00$39.00Sep 18$0.11$0.18$0.29$38.71$43.29
$42.50$39.00Sep 18$0.17$0.18$0.35$38.65$42.85
$42.00$38.50Sep 18$0.24$0.11$0.35$38.15$42.35
$42.00$39.00Sep 18$0.24$0.18$0.42$38.58$42.42
$43.00$39.50Sep 18$0.11$0.29$0.40$39.10$43.40
$42.50$39.50Sep 18$0.17$0.29$0.46$39.04$42.96
$42.00$39.50Sep 18$0.24$0.29$0.53$38.97$42.53
$41.50$38.50Sep 18$0.36$0.11$0.47$38.03$41.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 1.94, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
38/3844/45Oct 2$0.33$0.1738%1.94$38.17$44.83
35/3644/45Oct 2$0.24$0.2655%0.92$35.26$44.74
36/3644/45Oct 2$0.26$0.2450%1.08$36.24$44.76
36/3744/45Oct 2$0.27$0.2347%1.17$36.73$44.77
37/3844/45Oct 2$0.28$0.2244%1.27$37.22$44.78
38/3943/44Sep 25$0.32$0.1835%1.78$38.68$43.32
38/3844/45Oct 2$0.29$0.2141%1.38$37.71$44.79
37/3846/47Oct 23$0.67$0.3332%2.03$37.33$46.67
38/3942/43Sep 25$0.33$0.1732%1.94$38.67$42.83
38/3844/44Oct 2$0.31$0.1935%1.63$38.19$44.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$41.00$42.00$43.00Oct 9$0.06$0.9411%15.67
$39.00$40.00$41.00Oct 16$0.06$0.9410%15.67
$37.00$38.00$39.00Oct 30$0.05$0.958%19.00
$40.50$41.00$41.50Sep 18$0.07$0.4321%6.14
$41.50$42.00$42.50Sep 18$0.05$0.4514%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$39.00$39.50$40.00Sep 18$0.05$0.4519%9.00
$38.00$39.00$40.00Oct 9$0.06$0.9411%15.67
$39.50$40.00$40.50Sep 18$0.07$0.4321%6.14
$39.00$40.00$41.00Oct 9$0.07$0.9311%13.29
$40.50$41.00$41.50Sep 18$0.07$0.4321%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-1.69, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$46.001:2Sep 18$0.00$1.00
$47.00$48.001:2Sep 18$0.00$1.00
$41.50$42.001:2Sep 18-$0.12$0.38
$43.00$43.501:2Sep 18-$0.05$0.45
$42.00$42.501:2Sep 18-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$44.001:2Oct 9-$1.69$2.31
$39.50$39.001:2Sep 18-$0.07$0.43
$40.00$39.501:2Sep 18-$0.13$0.37
$40.50$40.001:2Sep 18-$0.22$0.28
$33.50$33.001:2Sep 25-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 6.71%, avg 3.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.00Oct 30$2.720.438.6%6.71%15.27%5725
$43.00Oct 30$3.000.466.1%7.40%13.50%2749
$41.00Oct 30$3.850.541.2%9.50%10.66%4740
$45.00Oct 30$2.360.3911.0%5.82%16.85%79181
$46.00Oct 30$2.130.3613.5%5.26%18.75%1554
$42.00Oct 30$3.350.503.6%8.27%11.89%4676
$47.00Oct 30$1.830.3316.0%4.52%20.48%8632
$48.00Oct 30$1.650.3018.4%4.07%22.50%5029
$43.00Oct 23$2.660.456.1%6.56%12.66%77105
$44.00Oct 23$2.340.418.6%5.77%14.34%27107

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 257,002
Total Puts 95,476
Put/Call Ratio 0.37
Net Difference 161,526

Prior's Put/Call Breakdown

Total Calls 412,059
Total Puts 74,614
Put/Call Ratio 0.18
Net Difference 337,445

Prior 7-Day Put/Call Summary

Total Calls 2,191,878
Total Puts 625,979
Average Put/Call Ratio 0.30
Ratio Trend Rising

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