SMCI - Options Database

SMCI

SUPER MICRO COMPUTER

$27.65 -0.04%

$27.75 (+0.36%)🌙

as of 07/14 07:26 PM

(7/13 19:01) ◀

Tuesday, July 14, 2026 (7:26pm)

▶ (7/15 19:08)

◀ 7/14 19:26 ▶

Option Volume

Detail

ℹ

Current (07/14) 97,375

Calls: 74,825 (77%)

Puts: 22,550 (23%)

Prior (07/13) 81,462

Calls: 54,827 (67%)

Puts: 26,635 (33%)

Current vs Prior +19.53%

Calls: +36.47% (Calls)

Puts: -15.34% (Puts)

Prior 7-Day Total 1,239,048

Calls: 951,748 (77%)

Puts: 287,300 (23%)

Prior 7-Day Average 177,006

Calls: 135,964 (77%)

Puts: 41,042 (23%)

Current vs Prior 7-Day Avg -44.99%

Calls: -44.97%

Puts: -45.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $16.59M

Calls: $8.74M (53%)

Puts: $7.85M (47%)

Prior (07/13) $14.53M

Calls: $8.85M (61%)

Puts: $5.68M (39%)

Current vs Prior +14.25%

Calls: -1.21%

Puts: +38.33%

Prior 7-Day Total $182.70M

Calls: $120.61M (66%)

Puts: $62.09M (34%)

Prior 7-Day Average $26.10M

Calls: $17.23M (66%)

Puts: $8.87M (34%)

Current vs Prior 7-Day Avg -36.42%

Calls: -49.27%

Puts: -11.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.30

Prior (07/13) 0.49

Current vs Prior -37.96%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -9.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14) 1,341,718

Calls: 905,330 (67%)

Puts: 436,388 (33%)

Prior (07/13) 1,469,412

Calls: 977,142 (66%)

Puts: 492,270 (34%)

Current vs Prior -8.69%

Prior 7-Day Total 11,527,864

Calls: 7,583,275 (66%)

Puts: 3,944,589 (34%)

Prior 7-Day Average 1,646,837

Calls: 1,083,325 (66%)

Puts: 563,512 (34%)

Current vs Prior 7-Day Avg -18.53%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 7.52% | 12.51%7.52% | 27.59%

Prior 8.21% | 12.87%8.21% | 27.66%

Current vs Prior -8.34% | -2.77%-8.34% | -0.23%

Prior 7-Day Avg 8.10% | 12.91%11.10% | 29.03%

Current vs 7-Day Avg -7.16% | -3.07%-32.21% | -4.94%

Prior 7-Day Eod 8.21% | 12.87%8.21% | 27.66%

Current vs 7-Day Eod -8.34% | -2.77%-8.34% | -0.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.09% | 9.57%

Calls: 9.09% | 9.95%

Puts: 7.09% | 9.19%

Prior 8.09% | 9.57%

Calls: 9.09% | 9.95%

Puts: 7.09% | 9.19%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 7.70% | 9.15%

Calls: 8.49% | 9.68%

Puts: 6.92% | 8.63%

Current vs 7-Day Avg +5.01% | +4.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.30 - heavy call buying (74,825 calls vs 22,550 puts). P/C ratio dropping 38% - sentiment shifting bullish. Call-heavy open interest (905,330 calls vs 436,388 puts) suggests bullish 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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 81 of results (avg 7.3%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 24	1.40	1.46	$1.43	4.2%	418	0.49	517
$30.00	Jul 17	0.21	0.22	$0.22	4.5%	17.5K	0.18	18.2K
$27.00	Aug 7	3.15	3.30	$3.22	4.7%	29	0.58	478
$31.00	Aug 21	2.27	2.38	$2.33	4.7%	93	0.42	24.9K
$30.00	Jul 24	0.72	0.76	$0.74	5.4%	905	0.31	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 24	2.02	2.09	$2.05	3.4%	11	0.55	230
$28.00	Jul 24	1.73	1.80	$1.77	4.0%	93	0.51	554
$28.00	Jul 17	1.07	1.12	$1.10	4.5%	1.4K	0.55	3.8K
$25.00	Aug 7	1.56	1.65	$1.61	5.6%	45	0.30	560
$27.50	Jul 24	1.46	1.55	$1.51	6.0%	103	0.46	317

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.57, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	0.21	0.22	$0.22	4.5%	17.5K	0.18	18.2K
$33.00	Jul 24	0.23	0.28	$0.26	19.2%	271	0.13	3.4K
$29.50	Jul 17	0.30	0.32	$0.31	6.5%	3.7K	0.23	40.9K
$32.50	Jul 24	0.29	0.33	$0.31	12.9%	108	0.15	654
$32.00	Jul 24	0.35	0.38	$0.37	8.1%	133	0.18	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.13	0.14	$0.14	7.1%	572	0.11	8.9K
$25.50	Jul 17	0.19	0.22	$0.21	14.3%	309	0.16	1.4K
$26.00	Jul 17	0.28	0.31	$0.30	10.0%	353	0.22	6.1K
$24.00	Jul 24	0.34	0.40	$0.37	16.2%	150	0.16	889
$26.50	Jul 17	0.41	0.45	$0.43	9.3%	363	0.29	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 95 found (avg delta 0.69, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	3.95	4.90	$4.43	21.4%	66	0.94	411
$24.00	Jul 17	3.40	4.10	$3.75	18.7%	3	0.93	399
$23.00	Jul 24	4.50	5.35	$4.93	17.2%	39	0.90	163
$25.00	Jul 17	2.55	2.92	$2.74	13.5%	54	0.88	1.2K
$23.50	Jul 24	4.05	4.95	$4.50	20.0%	1	0.88	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 17	5.15	6.80	$5.98	27.6%	8	0.96	--
$32.50	Jul 17	4.50	6.70	$5.60	39.3%	1	0.95	--
$32.00	Jul 17	4.40	5.30	$4.85	18.6%	97	0.94	10.4K
$31.50	Jul 17	3.90	5.35	$4.63	31.3%	1.3K	0.92	--
$31.00	Jul 17	3.45	4.25	$3.85	20.8%	19	0.89	2.4K

Most actively traded options today. High liquidity = easy entry/exit. 205 active (total vol 68.2K, top 17.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	0.21	0.22	$0.22	4.5%	17.5K	0.18	18.2K
$32.00	Aug 21	1.97	2.12	$2.05	7.3%	4.7K	0.39	2.1K
$29.50	Jul 17	0.30	0.32	$0.31	6.5%	3.7K	0.23	40.9K
$29.00	Jul 17	0.40	0.43	$0.42	7.1%	3.5K	0.30	3.7K
$28.00	Jul 17	0.72	0.77	$0.75	6.7%	3.0K	0.46	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 17	0.58	0.63	$0.61	8.2%	3.0K	0.37	4.5K
$28.00	Aug 21	3.55	3.85	$3.70	8.1%	1.5K	0.45	3.2K
$28.00	Jul 17	1.07	1.12	$1.10	4.5%	1.4K	0.55	3.8K
$31.50	Jul 17	3.90	5.35	$4.63	31.3%	1.3K	0.92	--
$25.00	Jul 17	0.13	0.14	$0.14	7.1%	572	0.11	8.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 5.4%, max 13.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Jul 17	Aug 28	113.6%	100.5%	13.0%	68	413
$33.00	Jul 17	Aug 28	106.4%	98.8%	7.7%	681	4.2K
$25.50	Jul 17	Jul 31	94.9%	88.9%	6.7%	61	162
$32.00	Jul 17	Aug 28	104.5%	99.2%	5.4%	437	6.1K
$26.50	Jul 17	Jul 24	92.0%	88.9%	3.4%	37	478

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Jul 17	Aug 21	113.6%	99.7%	13.9%	148	4.7K
$31.50	Jul 17	Jul 24	98.7%	89.0%	10.8%	1.3K	200
$25.50	Jul 17	Jul 31	94.9%	88.9%	6.7%	427	1.4K
$26.50	Jul 17	Jul 31	92.0%	88.0%	4.6%	384	1.8K
$33.00	Jul 17	Aug 21	106.4%	101.8%	4.5%	11	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 4.00, avg 1.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$29.00	$29.50	Jul 17	$0.11	$0.39	$0.11	3.55	$29.11
$29.50	$30.00	Jul 31	$0.11	$0.39	$0.11	3.55	$29.61
$30.00	$30.50	Jul 24	$0.12	$0.38	$0.12	3.17	$30.12
$32.00	$32.50	Jul 31	$0.12	$0.38	$0.12	3.17	$32.12
$32.00	$33.00	Aug 21	$0.24	$0.76	$0.24	3.17	$32.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$30.50	$30.00	Jul 17	$0.10	$0.40	$0.10	4.00	$30.40
$26.50	$26.00	Jul 17	$0.13	$0.37	$0.13	2.85	$26.37
$25.50	$25.00	Jul 24	$0.13	$0.37	$0.13	2.85	$25.37
$24.50	$24.00	Jul 31	$0.13	$0.37	$0.13	2.85	$24.37
$25.00	$24.50	Jul 24	$0.14	$0.36	$0.14	2.57	$24.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 6.14, avg 1.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$25.50	$26.00	Jul 17	$0.39	$0.39	$0.11	3.55	$25.89
$25.00	$25.50	Jul 17	$0.38	$0.38	$0.12	3.17	$25.38
$26.00	$26.50	Jul 17	$0.38	$0.38	$0.12	3.17	$26.38
$25.00	$25.50	Jul 24	$0.37	$0.37	$0.13	2.85	$25.37
$24.00	$24.50	Jul 31	$0.37	$0.37	$0.13	2.85	$24.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$31.00	Jul 31	$1.72	$1.72	$0.28	6.14	$31.28
$30.00	$29.50	Jul 24	$0.40	$0.40	$0.10	4.00	$29.60
$32.50	$32.00	Aug 7	$0.40	$0.40	$0.10	4.00	$32.10
$33.00	$32.00	Aug 21	$0.77	$0.77	$0.23	3.35	$32.23
$29.50	$29.00	Jul 17	$0.38	$0.38	$0.12	3.17	$29.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.50, cheapest $0.18)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 17	Jul 24	$0.22	106.4%	89.9%
$32.50	Jul 17	Jul 24	$0.26	103.5%	89.8%
$24.00	Jul 17	Jul 24	$0.30	101.6%	92.3%
$32.00	Jul 17	Jul 24	$0.30	104.5%	88.9%
$23.50	Jul 24	Jul 31	$0.33	92.2%	91.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Jul 17	Jul 24	$0.18	113.6%	93.6%
$22.50	Jul 24	Jul 31	$0.21	94.9%	91.3%
$23.50	Jul 24	Jul 31	$0.30	92.2%	91.0%
$24.00	Jul 17	Jul 24	$0.31	101.6%	92.3%
$24.50	Jul 24	Jul 31	$0.35	90.1%	88.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 6.55% of stock, avg 18.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.50	Jul 17	$0.98	$0.83	$1.81	$25.69	$29.31	6.55%
$28.00	Jul 17	$0.75	$1.10	$1.85	$26.15	$29.85	6.69%
$27.00	Jul 17	$1.27	$0.61	$1.88	$25.12	$28.88	6.80%
$28.50	Jul 17	$0.56	$1.42	$1.98	$26.52	$30.48	7.16%
$26.50	Jul 17	$1.59	$0.43	$2.02	$24.48	$28.52	7.31%
$29.00	Jul 17	$0.42	$1.75	$2.17	$26.83	$31.17	7.85%
$26.00	Jul 17	$1.97	$0.30	$2.27	$23.73	$28.27	8.21%
$29.50	Jul 17	$0.31	$2.13	$2.44	$27.06	$31.94	8.82%
$25.50	Jul 17	$2.36	$0.21	$2.57	$22.93	$28.07	9.29%
$30.00	Jul 17	$0.22	$2.59	$2.81	$27.19	$32.81	10.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 1.56% of stock, avg 12.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.00	$25.50	Jul 17	$0.22	$0.21	$0.43	$25.07	$30.43
$29.50	$25.50	Jul 17	$0.31	$0.21	$0.52	$24.98	$30.02
$30.00	$26.00	Jul 17	$0.22	$0.30	$0.52	$25.48	$30.52
$29.50	$26.00	Jul 17	$0.31	$0.30	$0.61	$25.39	$30.11
$29.00	$25.50	Jul 17	$0.42	$0.21	$0.63	$24.87	$29.63
$30.00	$26.50	Jul 17	$0.22	$0.43	$0.65	$25.85	$30.65
$29.00	$26.00	Jul 17	$0.42	$0.30	$0.72	$25.28	$29.72
$29.50	$26.50	Jul 17	$0.31	$0.43	$0.74	$25.76	$30.24
$28.50	$25.50	Jul 17	$0.56	$0.21	$0.77	$24.73	$29.27
$30.00	$27.00	Jul 17	$0.22	$0.61	$0.83	$26.17	$30.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 9.00, avg credit $0.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
27/28	29/30	Aug 21	$0.90	$0.10	9.00	$27.10	$29.90
23/24	25/26	Aug 14	$0.89	$0.11	8.09	$23.11	$25.89
24/25	26/27	Aug 21	$0.89	$0.11	8.09	$24.11	$26.89
29/30	32/33	Aug 21	$0.89	$0.11	8.09	$29.11	$32.89
23/24	27/28	Aug 21	$0.88	$0.12	7.33	$23.12	$27.88
28/29	31/32	Aug 21	$0.88	$0.12	7.33	$28.12	$31.88
25/26	28/29	Aug 28	$0.88	$0.12	7.33	$25.12	$28.88
27/29	30/32	Aug 28	$1.76	$0.24	7.33	$27.24	$31.76
29/30	32/33	Aug 28	$0.88	$0.12	7.33	$29.12	$32.88
25/26	28/29	Aug 14	$0.87	$0.13	6.69	$25.13	$28.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$25.00	$26.00	Aug 7	$0.09	$0.91	10.11
$28.00	$29.00	$30.00	Aug 28	$0.09	$0.91	10.11
$30.00	$31.00	$32.00	Aug 21	$0.11	$0.89	8.09
$26.00	$26.50	$27.00	Jul 17	$0.06	$0.44	7.33
$27.00	$27.50	$28.00	Jul 17	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$28.00	$30.00	$32.00	Aug 14	$0.08	$1.92	24.00
$25.00	$26.00	$27.00	Aug 7	$0.05	$0.95	19.00
$28.00	$29.00	$30.00	Aug 21	$0.05	$0.95	19.00
$23.00	$24.00	$25.00	Jul 17	$0.06	$0.94	15.67
$23.00	$24.00	$25.00	Aug 21	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.06, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.50	$32.00	1:2	Jul 17	-$0.06	$0.44
$30.50	$31.00	1:2	Jul 17	-$0.09	$0.41
$30.00	$30.50	1:2	Jul 17	-$0.12	$0.38
$29.50	$30.00	1:2	Jul 17	-$0.13	$0.37
$30.00	$32.00	1:2	Aug 28	-$1.66	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.50	$25.00	1:2	Jul 17	-$0.07	$0.43
$24.00	$23.00	1:2	Aug 7	-$0.60	$0.40
$26.00	$25.50	1:2	Jul 17	-$0.12	$0.38
$23.00	$22.50	1:2	Jul 24	-$0.12	$0.38
$23.50	$23.00	1:2	Jul 24	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 12.48%, avg 4.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Aug 28	$3.45	0.56	1.3%	12.48%	13.74%	4	--
$28.00	Aug 21	$3.30	0.55	1.3%	11.93%	13.20%	1.8K	2.6K
$29.00	Aug 28	$3.00	0.52	4.9%	10.85%	15.73%	3	--
$29.00	Aug 21	$2.93	0.51	4.9%	10.60%	15.48%	138	4.3K
$28.00	Aug 14	$2.77	0.55	1.3%	10.02%	11.28%	46	126
$30.00	Aug 28	$2.67	0.48	8.5%	9.66%	18.16%	5	--
$28.00	Aug 7	$2.57	0.53	1.3%	9.29%	10.56%	126	527
$30.00	Aug 21	$2.57	0.47	8.5%	9.29%	17.79%	711	12.3K
$29.00	Aug 14	$2.51	0.50	4.9%	9.08%	13.96%	4	--
$28.50	Aug 7	$2.33	0.50	3.1%	8.43%	11.50%	24	159

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 74,825

Total Puts 22,550

Put/Call Ratio 0.30

Net Difference 52,275

Prior's Put/Call Breakdown

Total Calls 54,827

Total Puts 26,635

Put/Call Ratio 0.49

Net Difference 28,192

Prior 7-Day Put/Call Summary

Total Calls 951,748

Total Puts 287,300

Average Put/Call Ratio 0.33

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