Tour v528
SMCI
SUPER MICRO COMPUTER
$40.35 +9.50%
$40.31 (-0.10%)🌙
as of 09/17 04:00 PM
9/17 16:00

Option Volume

Detail
Current (09/17 4:00pm) 403,373
Calls: 283,724 (70%)
Puts: 119,649 (30%)
Prior (09/11) 498,955
Calls: 391,690 (79%)
Puts: 107,265 (21%)
Current vs Prior -19.16%
Calls: -27.56% (Calls)
Puts: +11.55% (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 +0.20%
Calls: -9.39%
Puts: +33.80%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/17 4:00pm) $101.75M
Calls: $87.04M (86%)
Puts: $14.71M (14%)
Prior (09/11) $56.66M
Calls: $48.32M (85%)
Puts: $8.34M (15%)
Current vs Prior +79.58%
Calls: +80.13%
Puts: +76.39%
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 +38.12%
Calls: +36.38%
Puts: +49.40%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/17 4:00pm) 0.42
Prior (09/11) 0.27
Current vs Prior +53.99%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg +39.50%
Sentiment BULLISH

Open Interest

Detail
Current (09/17 4:00pm) 2,315,496
Calls: 1,214,172 (52%)
Puts: 1,101,324 (48%)
Prior (09/11) 2,311,253
Calls: 1,224,874 (53%)
Puts: 1,086,379 (47%)
Current vs Prior +0.18%
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 3.99% | 8.80%3.99% | 17.10%
Prior 7.96% | 11.42%7.96% | 18.40%
Current vs Prior -49.84% | -22.97%-49.84% | -7.08%
Prior 7-Day Avg 9.65% | 13.07%15.17% | 23.72%
Current vs 7-Day Avg -58.65% | -32.68%-73.70% | -27.91%
Prior 7-Day Eod 7.96% | 11.42%6.31% | 17.37%
Current vs 7-Day Eod -49.84% | -22.97%-36.80% | -1.54%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.66% | 4.99%
Calls: 4.65% | 4.73%
Puts: 6.67% | 5.24%
Prior 6.15% | 6.02%
Calls: 5.88% | 9.05%
Puts: 6.43% | 2.99%
Current vs Prior -7.97% | -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 +14.01% | -26.53%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($87.04M) vs puts ($14.71M). Elevated premium activity with dollar volume up 80% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (283,724 calls vs 119,649 puts). P/C ratio rising 54% - 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
16:00BULLISHBULLISHBULLISH
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 218 of results (avg 5.3%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Sep 187.257.40$7.332.0%1130.991.4K
$33.00Oct 167.958.15$8.052.5%1110.86227
$32.50Sep 257.858.05$7.952.5%80.944
$32.50Sep 187.757.95$7.852.5%130.9995
$33.00Oct 97.757.95$7.852.5%40.8935
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Sep 252.933.00$2.972.4%740.662
$48.00Sep 257.707.90$7.802.6%150.9218
$40.00Oct 162.892.97$2.932.7%2.3K0.441.9K
$40.00Sep 251.431.47$1.452.8%3.5K0.45426
$47.00Sep 186.556.75$6.653.0%321.0069

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Sep 180.080.09$0.0911.1%3.2K0.106.8K
$42.50Sep 180.120.13$0.137.7%1.8K0.1416.1K
$42.00Sep 180.180.19$0.195.3%10.9K0.1923.8K
$41.50Sep 180.270.29$0.287.1%6.2K0.2721.2K
$41.00Sep 180.400.43$0.427.1%11.7K0.367.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Sep 180.050.06$0.0616.7%3.7K0.075.3K
$39.00Sep 180.170.19$0.1811.1%10.4K0.202.6K
$39.50Sep 180.300.33$0.329.4%3.4K0.291.2K
$40.00Sep 180.480.52$0.508.0%17.7K0.416.4K
$40.50Sep 180.720.77$0.756.7%6.1K0.53649

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 137 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Sep 187.757.95$7.852.5%130.9995
$33.00Sep 187.257.40$7.332.0%1130.991.4K
$33.50Sep 186.756.95$6.852.9%180.99119
$34.00Sep 186.256.45$6.353.1%1170.994.6K
$34.50Sep 185.755.95$5.853.4%590.99136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 184.554.75$4.654.3%231.001.7K
$46.00Sep 185.555.75$5.653.5%111.0071
$47.00Sep 186.556.75$6.653.0%321.0069
$48.00Sep 187.507.75$7.633.3%71.0052
$44.50Sep 184.104.25$4.183.6%110.942

Most actively traded options today. High liquidity = easy entry/exit. 280 active (total vol 287.8K, top 28.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Sep 184.304.45$4.383.4%28.3K0.9829.1K
$40.00Sep 180.840.88$0.864.7%22.6K0.5934.9K
$41.00Sep 180.400.43$0.427.1%11.7K0.367.7K
$42.00Sep 180.180.19$0.195.3%10.9K0.1923.8K
$45.00Sep 180.020.03$0.0333.3%6.9K0.0316.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.480.52$0.508.0%17.7K0.416.4K
$39.00Sep 180.170.19$0.1811.1%10.4K0.202.6K
$40.50Sep 180.720.77$0.756.7%6.1K0.53649
$38.00Oct 21.141.26$1.2010.0%3.8K0.31636
$38.00Sep 180.050.06$0.0616.7%3.7K0.075.3K

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 12.7%, max 16.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.50Sep 18Oct 283.0%71.0%16.9%6.3K21.2K
$42.00Sep 18Oct 3084.8%74.1%14.5%11.0K23.9K
$39.50Sep 18Oct 278.1%68.9%13.4%3.5K10.0K
$40.00Sep 18Oct 3078.4%69.3%13.1%22.7K35.1K
$40.50Sep 18Oct 279.3%70.8%12.0%7.0K2.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.50Sep 18Oct 283.0%71.0%16.9%24885
$42.00Sep 18Oct 3084.8%74.1%14.5%539665
$39.50Sep 18Oct 278.1%68.9%13.4%3.6K1.2K
$40.00Sep 18Oct 3078.4%69.3%13.1%17.8K6.6K
$40.50Sep 18Oct 279.3%70.8%12.0%6.2K649

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 140 found (best R:R 1.86, avg 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$41.00Oct 30$0.35$0.65$0.3556%1.86$40.35
$47.00$48.00Oct 30$0.11$0.89$0.1132%8.09$47.11
$43.00$44.00Oct 30$0.26$0.74$0.2645%2.85$43.26
$41.00$42.00Oct 23$0.37$0.63$0.3752%1.70$41.37
$43.00$44.00Oct 23$0.29$0.71$0.2943%2.45$43.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$43.50Sep 18$0.33$0.17$0.3393%0.52$43.67
$37.50$37.00Sep 25$0.10$0.40$0.1022%4.00$37.40
$40.00$39.50Sep 25$0.22$0.28$0.2245%1.27$39.78
$40.00$39.50Sep 18$0.18$0.32$0.1841%1.78$39.82
$41.00$40.50Sep 18$0.31$0.19$0.3164%0.61$40.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 1.00, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.50$43.00Sep 25$0.21$0.21$0.2966%0.72$42.71
$41.50$42.00Oct 2$0.24$0.24$0.2655%0.92$41.74
$40.50$41.00Sep 25$0.26$0.26$0.2449%1.08$40.76
$41.00$41.50Sep 18$0.14$0.14$0.3664%0.39$41.14
$46.00$47.00Oct 30$0.32$0.32$0.6865%0.47$46.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$39.00$38.00Oct 23$0.50$0.50$0.5060%1.00$38.50
$39.00$38.00Oct 30$0.49$0.49$0.5160%0.96$38.51
$36.00$35.00Oct 30$0.36$0.36$0.6472%0.56$35.64
$37.00$36.00Oct 16$0.35$0.35$0.6571%0.54$36.65
$39.00$38.00Oct 16$0.45$0.45$0.5561%0.82$38.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.95, cheapest $0.91)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Sep 18Sep 25$0.9181.1%68.1%
$40.00Sep 18Sep 25$0.9878.4%68.2%
$40.50Sep 18Sep 25$0.9979.3%69.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Sep 18Sep 25$0.9381.1%68.1%
$40.00Sep 18Sep 25$0.9578.4%68.2%
$40.50Sep 18Sep 25$0.9679.3%69.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 3.35% of stock, avg 12.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.50Sep 18$0.60$0.75$1.35$39.15$41.853.35%
$40.00Sep 18$0.86$0.50$1.36$38.64$41.363.37%
$39.50Sep 18$1.16$0.32$1.48$38.02$40.983.67%
$41.00Sep 18$0.42$1.06$1.48$39.52$42.483.67%
$41.50Sep 18$0.28$1.42$1.70$39.80$43.204.21%
$39.00Sep 18$1.55$0.18$1.73$37.27$40.734.29%
$42.00Sep 18$0.19$1.84$2.03$39.97$44.035.03%
$38.50Sep 18$1.95$0.10$2.05$36.45$40.555.08%
$42.50Sep 18$0.13$2.28$2.41$40.09$44.915.97%
$38.00Sep 18$2.41$0.06$2.47$35.53$40.476.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.47% of stock, avg 8.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$42.50$38.00Sep 18$0.13$0.06$0.19$37.81$42.69
$42.50$38.50Sep 18$0.13$0.10$0.23$38.27$42.73
$42.00$38.00Sep 18$0.19$0.06$0.25$37.75$42.25
$42.00$38.50Sep 18$0.19$0.10$0.29$38.21$42.29
$42.50$39.00Sep 18$0.13$0.18$0.31$38.69$42.81
$42.00$39.00Sep 18$0.19$0.18$0.37$38.63$42.37
$41.50$38.00Sep 18$0.28$0.06$0.34$37.66$41.84
$41.50$38.50Sep 18$0.28$0.10$0.38$38.12$41.88
$41.50$39.00Sep 18$0.28$0.18$0.46$38.54$41.96
$42.50$39.50Sep 18$0.13$0.32$0.45$39.05$42.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 2.85, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
38/3842/43Sep 25$0.37$0.1336%2.85$38.13$42.87
38/3942/43Sep 25$0.39$0.1131%3.55$38.61$42.89
38/3842/43Sep 25$0.34$0.1640%2.12$37.66$42.84
37/3842/43Sep 25$0.31$0.1944%1.63$37.19$42.81
38/3844/45Oct 2$0.32$0.1838%1.78$38.18$44.82
36/3644/45Oct 2$0.23$0.2753%0.85$35.77$44.73
36/3644/45Oct 2$0.24$0.2651%0.92$36.26$44.74
34/3546/47Oct 23$0.54$0.4645%1.17$34.46$46.54
35/3646/47Oct 23$0.58$0.4241%1.38$35.42$46.58
36/3744/45Oct 2$0.25$0.2548%1.00$36.75$44.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$41.00$42.00Oct 9$0.06$0.9411%15.67
$37.00$38.00$39.00Oct 23$0.05$0.959%19.00
$37.00$38.00$39.00Oct 9$0.07$0.9311%13.29
$41.00$42.00$43.00Oct 16$0.06$0.949%15.67
$33.00$34.00$35.00Oct 16$0.05$0.957%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$40.50$41.00Sep 18$0.06$0.4423%7.33
$40.00$41.00$42.00Oct 9$0.06$0.9411%15.67
$39.50$40.00$40.50Sep 18$0.07$0.4323%6.14
$39.00$40.00$41.00Oct 23$0.05$0.959%19.00
$34.00$35.00$36.00Oct 9$0.05$0.958%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-1.78, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$41.501:2Sep 18-$0.14$0.36
$47.00$48.001:2Sep 18$0.00$1.00
$41.50$42.001:2Sep 18-$0.10$0.40
$42.00$42.501:2Sep 18-$0.07$0.43
$40.50$41.001:2Sep 18-$0.24$0.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$44.001:2Oct 9-$1.78$2.22
$40.00$39.501:2Sep 18-$0.14$0.36
$40.50$40.001:2Sep 18-$0.25$0.25
$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. 64 found (best yield 6.42%, avg 3.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.00Oct 30$2.590.429.1%6.42%15.46%6825
$45.00Oct 30$2.300.3811.5%5.70%17.22%104181
$42.00Oct 30$3.250.494.1%8.05%12.14%5276
$43.00Oct 30$2.810.456.6%6.96%13.53%3049
$41.00Oct 30$3.650.531.6%9.05%10.66%4940
$46.00Oct 30$2.000.3514.0%4.96%18.96%1754
$47.00Oct 30$1.720.3216.5%4.26%20.74%9532
$48.00Oct 30$1.590.2919.0%3.94%22.90%5029
$42.00Oct 23$2.910.474.1%7.21%11.30%186146
$43.00Oct 23$2.500.436.6%6.20%12.76%82105

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 283,724
Total Puts 119,649
Put/Call Ratio 0.42
Net Difference 164,075

Prior's Put/Call Breakdown

Total Calls 391,690
Total Puts 107,265
Put/Call Ratio 0.27
Net Difference 284,425

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