Tour v528
SMCI
SUPER MICRO COMPUTER
$40.53 +9.97%
9/17 15:00

Option Volume

Detail
Current (09/17 3:00pm) 367,314
Calls: 266,314 (73%)
Puts: 101,000 (27%)
Prior (09/04) 579,477
Calls: 477,196 (82%)
Puts: 102,281 (18%)
Current vs Prior -36.61%
Calls: -44.19% (Calls)
Puts: -1.25% (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 -8.75%
Calls: -14.95%
Puts: +12.94%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/17 3:00pm) $99.34M
Calls: $86.52M (87%)
Puts: $12.83M (13%)
Prior (09/04) $73.64M
Calls: $61.73M (84%)
Puts: $11.91M (16%)
Current vs Prior +34.91%
Calls: +40.15%
Puts: +7.75%
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 +34.86%
Calls: +35.56%
Puts: +30.28%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/17 3:00pm) 0.38
Prior (09/04) 0.21
Current vs Prior +76.94%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg +25.47%
Sentiment BULLISH

Open Interest

Detail
Current (09/17 3:00pm) 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 4.10% | 8.88%4.10% | 17.15%
Prior 7.96% | 11.42%7.96% | 18.40%
Current vs Prior -48.51% | -22.23%-48.51% | -6.83%
Prior 7-Day Avg 9.65% | 13.07%15.17% | 23.72%
Current vs 7-Day Avg -57.55% | -32.04%-73.01% | -27.71%
Prior 7-Day Eod 7.96% | 11.42%6.31% | 17.37%
Current vs 7-Day Eod -48.51% | -22.23%-35.12% | -1.27%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.70% | 4.99%
Calls: 7.14% | 4.73%
Puts: 6.25% | 5.24%
Prior 6.15% | 6.02%
Calls: 5.88% | 9.05%
Puts: 6.43% | 2.99%
Current vs Prior +8.94% | -17.11%
Prior 7-Day Avg 4.96% | 6.79%
Calls: 3.97% | 6.90%
Puts: 5.96% | 6.69%
Current vs 7-Day Avg +34.96% | -26.53%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($86.52M) vs puts ($12.83M). Extreme bullish P/C ratio of 0.38 - heavy call buying (266,314 calls vs 101,000 puts). P/C ratio rising 77% - 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
15:00BULLISHBULLISHBULLISH
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 239 of results (avg 5.8%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Oct 168.108.30$8.202.4%1090.86227
$44.00Oct 161.952.00$1.982.5%6950.381.3K
$39.00Sep 252.512.58$2.552.7%1.8K0.661.4K
$33.50Sep 186.907.10$7.002.9%180.99119
$40.00Oct 163.453.55$3.502.9%4.5K0.566.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 161.571.60$1.591.9%1.0K0.291.5K
$40.00Sep 180.430.44$0.442.3%14.0K0.376.4K
$48.50Sep 258.008.25$8.133.1%10.93--
$40.00Oct 162.832.92$2.883.1%1.2K0.441.9K
$46.00Oct 26.056.25$6.153.3%20.7817

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Sep 180.080.09$0.0911.1%2.8K0.106.8K
$42.50Sep 180.130.14$0.147.1%1.5K0.1516.1K
$42.00Sep 180.200.22$0.219.5%9.8K0.2123.8K
$41.50Sep 180.310.34$0.339.1%5.7K0.3021.2K
$41.00Sep 180.460.50$0.488.3%9.8K0.407.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Sep 180.050.06$0.0616.7%2.9K0.075.3K
$39.00Sep 180.150.17$0.1612.5%9.9K0.172.6K
$40.00Sep 180.430.44$0.442.3%14.0K0.376.4K
$40.50Sep 180.620.67$0.657.7%5.6K0.48649
$41.00Sep 180.930.99$0.966.2%3.2K0.60929

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 138 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Sep 187.908.15$8.033.1%131.0095
$33.00Sep 187.457.70$7.583.3%1031.001.4K
$34.00Sep 186.406.65$6.533.8%1110.994.6K
$34.50Sep 185.906.15$6.034.1%590.99136
$33.50Sep 186.907.10$7.002.9%180.99119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 184.404.65$4.535.5%231.001.7K
$46.00Sep 185.405.65$5.534.5%101.0071
$47.00Sep 186.406.65$6.533.8%321.0069
$48.00Sep 187.407.65$7.533.3%71.0052
$44.50Sep 183.904.15$4.036.2%110.952

Most actively traded options today. High liquidity = easy entry/exit. 282 active (total vol 261.8K, top 28.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Sep 184.404.60$4.504.4%28.3K0.9829.1K
$40.00Sep 180.940.99$0.975.2%20.3K0.6434.9K
$42.00Sep 180.200.22$0.219.5%9.8K0.2123.8K
$41.00Sep 180.460.50$0.488.3%9.8K0.407.7K
$45.00Sep 180.020.03$0.0333.3%6.7K0.0316.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.430.44$0.442.3%14.0K0.376.4K
$39.00Sep 180.150.17$0.1612.5%9.9K0.172.6K
$40.50Sep 180.620.67$0.657.7%5.6K0.48649
$38.00Oct 21.171.23$1.205.0%3.7K0.30636
$41.00Sep 180.930.99$0.966.2%3.2K0.60929

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 10.4%, max 14.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$39.50Sep 18Oct 279.2%69.5%14.1%3.4K10.0K
$41.50Sep 18Oct 279.9%70.8%12.9%5.8K21.2K
$40.50Sep 18Oct 276.9%69.0%11.4%6.7K2.6K
$39.00Sep 18Oct 3078.3%71.0%10.2%6.1K22.5K
$40.00Sep 18Oct 3078.0%70.9%10.1%20.4K35.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$39.50Sep 18Oct 279.2%69.5%14.1%3.3K1.2K
$41.50Sep 18Oct 279.9%70.8%12.9%21785
$40.50Sep 18Oct 276.9%69.0%11.4%5.7K649
$39.00Sep 18Oct 3078.3%71.0%10.2%9.9K2.7K
$40.00Sep 18Oct 3078.0%70.9%10.1%14.1K6.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 2.23, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$44.00Oct 30$0.31$0.69$0.3146%2.23$43.31
$45.00$46.00Oct 23$0.22$0.78$0.2237%3.55$45.22
$40.00$41.00Oct 30$0.43$0.57$0.4357%1.33$40.43
$40.00$41.00Oct 16$0.42$0.58$0.4256%1.38$40.42
$38.00$39.00Oct 23$0.52$0.48$0.5266%0.92$38.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$37.00$36.00Oct 30$0.27$0.73$0.2731%2.70$36.73
$41.50$41.00Sep 18$0.33$0.17$0.3370%0.52$41.17
$42.00$41.50Sep 25$0.30$0.20$0.3061%0.67$41.70
$40.50$40.00Sep 18$0.21$0.29$0.2148%1.38$40.29
$42.50$42.00Oct 2$0.30$0.20$0.3060%0.67$42.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.89, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$41.00$41.50Oct 2$0.26$0.26$0.2450%1.08$41.26
$41.50$42.00Sep 18$0.12$0.12$0.3870%0.32$41.62
$42.50$43.00Oct 2$0.19$0.19$0.3160%0.61$42.69
$41.00$41.50Sep 25$0.22$0.22$0.2852%0.79$41.22
$42.00$42.50Sep 25$0.17$0.17$0.3361%0.52$42.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$38.00$37.00Oct 30$0.47$0.47$0.5365%0.89$37.53
$39.00$38.00Oct 30$0.49$0.49$0.5161%0.96$38.51
$36.00$35.00Oct 30$0.36$0.36$0.6473%0.56$35.64
$38.00$37.00Oct 23$0.42$0.42$0.5866%0.72$37.58
$38.00$37.00Oct 16$0.40$0.40$0.6066%0.67$37.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.97, cheapest $0.92)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.50Sep 18Sep 25$0.9279.9%69.8%
$40.00Sep 18Sep 25$0.9778.0%68.5%
$40.50Sep 18Sep 25$0.9976.9%68.6%
$41.00Sep 18Sep 25$0.9978.3%70.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Sep 18Sep 25$0.9578.0%68.5%
$40.50Sep 18Sep 25$0.9976.9%68.6%
$41.00Sep 18Sep 25$0.9578.3%70.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 3.33% of stock, avg 12.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.50Sep 18$0.70$0.65$1.35$39.15$41.853.33%
$40.00Sep 18$0.97$0.44$1.41$38.59$41.413.48%
$41.00Sep 18$0.48$0.96$1.44$39.56$42.443.55%
$39.50Sep 18$1.32$0.28$1.60$37.90$41.103.95%
$41.50Sep 18$0.33$1.29$1.62$39.88$43.124.00%
$42.00Sep 18$0.21$1.66$1.87$40.13$43.874.61%
$39.00Sep 18$1.72$0.16$1.88$37.12$40.884.64%
$38.50Sep 18$2.09$0.10$2.19$36.31$40.695.40%
$42.50Sep 18$0.14$2.11$2.25$40.25$44.755.55%
$38.00Sep 18$2.62$0.06$2.68$35.32$40.686.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.47% of stock, avg 9.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$43.00$38.50Sep 18$0.09$0.10$0.19$38.31$43.19
$42.50$38.50Sep 18$0.14$0.10$0.24$38.26$42.74
$43.00$39.00Sep 18$0.09$0.16$0.25$38.75$43.25
$42.50$39.00Sep 18$0.14$0.16$0.30$38.70$42.80
$42.00$38.50Sep 18$0.21$0.10$0.31$38.19$42.31
$42.00$39.00Sep 18$0.21$0.16$0.37$38.63$42.37
$43.00$39.50Sep 18$0.09$0.28$0.37$39.13$43.37
$42.50$39.50Sep 18$0.14$0.28$0.42$39.08$42.92
$42.00$39.50Sep 18$0.21$0.28$0.49$39.01$42.49
$41.50$38.50Sep 18$0.33$0.10$0.43$38.07$41.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 2.23, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
37/3846/47Oct 23$0.69$0.3132%2.23$37.31$46.69
37/3847/48Oct 30$0.68$0.3233%2.13$37.32$47.68
38/3844/44Oct 2$0.31$0.1939%1.63$37.69$44.31
34/3546/47Oct 23$0.55$0.4544%1.22$34.45$46.55
35/3644/44Oct 2$0.23$0.2753%0.85$35.27$44.23
38/3844/44Sep 25$0.27$0.2344%1.17$38.23$43.77
36/3644/44Oct 2$0.25$0.2548%1.00$36.25$44.25
35/3646/47Oct 23$0.58$0.4240%1.38$35.42$46.58
38/3844/44Sep 25$0.24$0.2648%0.92$37.76$43.74
37/3844/44Oct 2$0.27$0.2342%1.17$37.23$44.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$40.50$41.00Sep 18$0.05$0.4523%9.00
$40.50$41.00$41.50Sep 18$0.07$0.4322%6.14
$41.50$42.00$42.50Sep 18$0.05$0.4515%9.00
$43.00$44.00$45.00Oct 9$0.06$0.9410%15.67
$35.00$36.00$37.00Oct 23$0.05$0.958%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$39.50$40.00$40.50Sep 18$0.05$0.4522%9.00
$38.00$39.00$40.00Oct 9$0.06$0.9411%15.67
$38.00$39.00$40.00Oct 23$0.05$0.959%19.00
$41.00$42.00$43.00Oct 9$0.07$0.9311%13.29
$42.00$43.00$44.00Oct 16$0.06$0.949%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-1.71, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.50$42.001:2Sep 18-$0.09$0.41
$42.00$42.501:2Sep 18-$0.07$0.43
$47.00$48.001:2Sep 18$0.00$1.00
$41.00$41.501:2Sep 18-$0.18$0.32
$43.00$43.501:2Sep 18-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$44.001:2Oct 9-$1.71$2.29
$40.00$39.501:2Sep 18-$0.12$0.38
$40.50$40.001:2Sep 18-$0.23$0.27
$33.00$32.501:2Sep 25-$0.06$0.44
$34.00$33.501:2Sep 25-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 5.80%, avg 3.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Oct 30$2.350.3911.0%5.80%16.83%92181
$43.00Oct 30$2.940.466.1%7.25%13.35%2849
$42.00Oct 30$3.350.493.6%8.27%11.89%4876
$44.00Oct 30$2.590.428.6%6.39%14.95%6825
$46.00Oct 30$2.050.3613.5%5.06%18.55%1754
$41.00Oct 30$3.750.531.2%9.25%10.41%4940
$47.00Oct 30$1.780.3216.0%4.39%20.36%8732
$48.00Oct 30$1.590.3018.4%3.92%22.35%5029
$43.00Oct 23$2.600.446.1%6.42%12.51%78105
$44.00Oct 23$2.280.408.6%5.63%14.19%28107

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 266,314
Total Puts 101,000
Put/Call Ratio 0.38
Net Difference 165,314

Prior's Put/Call Breakdown

Total Calls 477,196
Total Puts 102,281
Put/Call Ratio 0.21
Net Difference 374,915

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