Tour v509
SMCI
SUPER MICRO COMPUTER
$39.84 +1.74%
$39.87 (+0.08%)🌙
as of 08/14 07:02 PM
(8/13 19:04) ◀
|
Friday, August 14, 2026 (7:02pm)
January 2026
|
▶ (8/17 19:04)
◀ 8/14 19:02 ▶

Option Volume

Detail
ℹ
Current (08/14) 500,518
Calls: 388,837 (78%)
Puts: 111,681 (22%)
Prior (08/13) 843,445
Calls: 663,679 (79%)
Puts: 179,766 (21%)
Current vs Prior -40.66%
Calls: -41.41% (Calls)
Puts: -37.87% (Puts)
Prior 7-Day Total 2,834,027
Calls: 2,125,774 (75%)
Puts: 708,253 (25%)
Prior 7-Day Average 404,861
Calls: 303,682 (75%)
Puts: 101,179 (25%)
Current vs Prior 7-Day Avg +23.63%
Calls: +28.04%
Puts: +10.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $103.33M
Calls: $96.75M (94%)
Puts: $6.58M (6%)
Prior (08/13) $190.30M
Calls: $156.74M (82%)
Puts: $33.56M (18%)
Current vs Prior -45.70%
Calls: -38.27%
Puts: -80.40%
Prior 7-Day Total $582.74M
Calls: $487.99M (84%)
Puts: $94.75M (16%)
Prior 7-Day Average $83.25M
Calls: $69.71M (84%)
Puts: $13.54M (16%)
Current vs Prior 7-Day Avg +24.12%
Calls: +38.78%
Puts: -51.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.29
Prior (08/13) 0.27
Current vs Prior +6.04%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg -19.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 2,242,888
Calls: 1,430,451 (64%)
Puts: 812,437 (36%)
Prior (08/13) 2,309,047
Calls: 1,380,315 (60%)
Puts: 928,732 (40%)
Current vs Prior -2.87%
Prior 7-Day Total 14,217,921
Calls: 8,553,085 (60%)
Puts: 5,664,836 (40%)
Prior 7-Day Average 2,031,131
Calls: 1,221,869 (60%)
Puts: 809,262 (40%)
Current vs Prior 7-Day Avg +10.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.23% | 9.54%9.54% | 19.90%
Prior 4.93% | 11.18%11.18% | 21.53%
Current vs Prior +93.53% | +17.82%-14.72% | -7.54%
Prior 7-Day Avg 9.75% | 15.18%15.83% | 24.82%
Current vs 7-Day Avg -2.18% | -13.17%-39.75% | -19.82%
Prior 7-Day Eod 4.93% | 11.18%11.18% | 21.53%
Current vs 7-Day Eod +93.53% | +17.82%-14.72% | -7.54%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.17% | 5.21%
Calls: 4.65% | 6.54%
Puts: 7.69% | 3.88%
Prior 6.17% | 5.21%
Calls: 4.65% | 6.54%
Puts: 7.69% | 3.88%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 4.67% | 6.83%
Calls: 3.12% | 7.11%
Puts: 6.22% | 6.56%
Current vs 7-Day Avg +32.24% | -23.72%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($96.75M) vs puts ($6.58M). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (388,837 calls vs 111,681 puts). Call-heavy open interest (1,430,451 calls vs 812,437 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 99 of results (avg 7.1%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 215.005.15$5.083.0%1.8K0.9015.2K
$32.00Sep 188.558.85$8.703.4%1090.852.9K
$33.00Aug 146.656.90$6.783.7%4581.004.0K
$32.50Aug 147.107.40$7.254.1%3511.002.3K
$35.00Sep 45.756.00$5.884.3%6430.785.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 186.907.25$7.084.9%450.651.9K
$40.00Aug 211.661.76$1.715.8%2.1K0.502.1K
$41.00Aug 212.262.40$2.336.0%6460.591.4K
$42.00Sep 184.805.10$4.956.1%1030.54560
$38.00Aug 210.780.83$0.816.2%4.4K0.302.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.53, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 210.160.18$0.1711.8%3.0K0.081.9K
$46.00Aug 210.230.27$0.2516.0%1.3K0.127.8K
$45.00Aug 210.320.35$0.348.8%10.5K0.1513.5K
$44.00Aug 210.440.47$0.456.7%12.6K0.2013.9K
$43.00Aug 210.590.65$0.629.7%4.2K0.2514.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 210.110.12$0.128.3%8.5K0.062.7K
$33.00Aug 210.070.08$0.0812.5%4880.041.8K
$35.00Aug 210.190.21$0.2010.0%2.0K0.104.6K
$35.50Aug 210.230.27$0.2516.0%2.2K0.12372
$37.00Aug 210.490.56$0.5313.2%1.0K0.221.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 147.458.00$7.737.1%7771.004.2K
$32.50Aug 147.107.40$7.254.1%3511.002.3K
$33.00Aug 146.656.90$6.783.7%4581.004.0K
$33.50Aug 146.056.90$6.4813.1%19.6K1.0020.4K
$34.00Aug 145.555.90$5.736.1%15.1K1.0016.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 145.057.70$6.3841.5%10.99--
$45.00Aug 144.705.90$5.3022.6%1970.9952
$44.00Aug 143.654.80$4.2227.3%130.9960
$44.50Aug 144.005.35$4.6828.8%120.9925
$43.50Aug 143.253.95$3.6019.4%300.999

Most actively traded options today. High liquidity = easy entry/exit. 253 active (total vol 398.7K, top 65.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 140.000.04$0.02200.0%65.5K0.1913.5K
$40.50Aug 140.000.01$0.01100.0%23.2K0.042.6K
$33.50Aug 146.056.90$6.4813.1%19.6K1.0020.4K
$41.00Aug 140.000.01$0.01100.0%17.4K0.027.9K
$40.00Aug 211.501.57$1.544.5%16.8K0.5019.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Aug 140.000.02$0.01200.0%15.8K0.09978
$39.00Aug 140.000.01$0.01100.0%10.7K0.031.2K
$40.00Aug 140.100.28$0.1994.7%10.5K0.812.6K
$34.00Aug 210.110.12$0.128.3%8.5K0.062.7K
$38.00Aug 140.000.01$0.01100.0%5.4K0.023.3K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 1.50, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$32.00$32.50Aug 21$0.20$0.30$0.20100%1.50$32.20
$34.00$35.00Sep 4$0.57$0.43$0.5782%0.75$34.57
$36.00$37.00Sep 4$0.50$0.50$0.5074%1.00$36.50
$33.00$33.50Aug 14$0.30$0.20$0.30100%0.67$33.30
$43.00$44.00Sep 4$0.15$0.85$0.1538%5.67$43.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$41.00$40.50Aug 14$0.25$0.25$0.2598%1.00$40.75
$40.00$39.50Aug 14$0.18$0.32$0.1881%1.78$39.82
$38.00$37.00Sep 4$0.34$0.66$0.3436%1.94$37.66
$37.00$36.00Aug 21$0.19$0.81$0.1922%4.26$36.81
$34.00$33.00Sep 4$0.17$0.83$0.1717%4.88$33.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 0.75, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.00$43.00Sep 4$0.40$0.40$0.6057%0.67$42.40
$46.00$47.00Aug 28$0.18$0.18$0.8279%0.22$46.18
$46.00$47.00Sep 11$0.26$0.26$0.7471%0.35$46.26
$44.00$45.00Aug 28$0.24$0.24$0.7670%0.32$44.24
$46.00$47.00Sep 4$0.21$0.21$0.7973%0.27$46.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$36.00$35.00Sep 25$0.43$0.43$0.5770%0.75$35.57
$38.00$37.00Sep 18$0.48$0.48$0.5262%0.92$37.52
$39.00$38.00Sep 4$0.51$0.51$0.4958%1.04$38.49
$35.00$34.00Sep 11$0.32$0.32$0.6877%0.47$34.68
$34.00$33.00Sep 25$0.32$0.32$0.6877%0.47$33.68

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 0.53% of stock, avg 12.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.00Aug 14$0.02$0.19$0.21$39.79$40.210.53%
$39.50Aug 14$0.30$0.01$0.31$39.19$39.810.78%
$40.50Aug 14$0.01$0.80$0.81$39.69$41.312.03%
$39.00Aug 14$0.81$0.01$0.82$38.18$39.822.06%
$41.00Aug 14$0.01$1.05$1.06$39.94$42.062.66%
$38.50Aug 14$1.25$0.01$1.26$37.24$39.763.16%
$41.50Aug 14$0.01$1.67$1.68$39.82$43.184.22%
$38.00Aug 14$1.84$0.01$1.85$36.15$39.854.64%
$42.00Aug 14$0.01$2.13$2.14$39.86$44.145.37%
$37.50Aug 14$2.23$0.01$2.24$35.26$39.745.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.08% of stock, avg 10.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.00$39.50Aug 14$0.02$0.01$0.03$39.47$40.03
$45.00$36.00Aug 21$0.34$0.34$0.68$35.32$45.68
$44.00$36.00Aug 21$0.45$0.34$0.79$35.21$44.79
$45.00$37.00Aug 21$0.34$0.53$0.87$36.13$45.87
$44.00$37.00Aug 21$0.45$0.53$0.98$36.02$44.98
$43.00$36.00Aug 21$0.62$0.34$0.96$35.04$43.96
$43.00$37.00Aug 21$0.62$0.53$1.15$35.85$44.15
$45.00$38.00Aug 21$0.34$0.81$1.15$36.85$46.15
$44.00$38.00Aug 21$0.45$0.81$1.26$36.74$45.26
$42.00$36.00Aug 21$0.85$0.34$1.19$34.81$43.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 1.38, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
34/3546/47Sep 11$0.58$0.4247%1.38$34.42$46.58
32/3346/47Sep 11$0.50$0.5054%1.00$32.50$46.50
35/3646/47Sep 11$0.61$0.3943%1.56$35.39$46.61
35/3646/47Sep 25$0.68$0.3235%2.13$35.32$46.68
36/3746/47Sep 11$0.65$0.3538%1.86$36.35$46.65
33/3446/47Sep 25$0.57$0.4343%1.33$33.43$46.57
35/3646/47Sep 4$0.52$0.4847%1.08$35.48$46.52
37/3846/47Aug 28$0.55$0.4544%1.22$37.45$46.55
36/3746/47Aug 28$0.48$0.5250%0.92$36.52$46.48
34/3546/47Sep 4$0.46$0.5452%0.85$34.54$46.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$39.50$40.00$40.50Aug 14$0.27$0.2390%0.85
$39.00$39.50$40.00Aug 14$0.23$0.2781%1.17
$40.00$41.00$42.00Aug 21$0.07$0.9318%13.29
$42.00$43.00$44.00Aug 21$0.06$0.9413%15.67
$41.00$42.00$43.00Aug 21$0.08$0.9215%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$39.00$39.50$40.00Aug 14$0.18$0.3278%1.78
$42.00$44.00$46.00Sep 25$0.07$1.9313%27.57
$38.00$39.00$40.00Aug 21$0.08$0.9220%11.50
$36.00$37.00$38.00Aug 28$0.07$0.9312%13.29
$36.00$37.00$38.00Aug 21$0.09$0.9115%10.11

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 $-0.37, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.50$39.001:2Aug 14-$0.37$0.13
$46.00$47.001:2Aug 21-$0.09$0.91
$45.00$46.001:2Aug 21-$0.16$0.84
$43.00$44.001:2Aug 21-$0.28$0.72
$44.00$45.001:2Aug 21-$0.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.50$41.001:2Aug 14-$0.43$0.07
$37.00$36.001:2Aug 21-$0.15$0.85
$38.00$37.001:2Aug 21-$0.25$0.75
$33.50$33.001:2Aug 21-$0.06$0.44
$34.50$34.001:2Aug 21-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 6.40%, avg 4.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.00Sep 25$2.550.4010.4%6.40%16.84%24115
$43.00Sep 25$2.800.447.9%7.03%14.96%4133
$42.00Sep 25$3.150.475.4%7.91%13.33%1560
$45.00Sep 25$2.230.3712.9%5.60%18.55%1251.0K
$40.00Sep 25$4.000.540.4%10.04%10.44%311839
$46.00Sep 25$1.960.3415.5%4.92%20.38%2784
$41.00Sep 25$3.450.512.9%8.66%11.57%38209
$47.00Sep 25$1.690.3118.0%4.24%22.21%86
$42.00Sep 18$2.850.465.4%7.15%12.58%2741.9K
$43.00Sep 18$2.500.427.9%6.28%14.21%3933.2K

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 388,837
Total Puts 111,681
Put/Call Ratio 0.29
Net Difference 277,156

Prior's Put/Call Breakdown

Total Calls 663,679
Total Puts 179,766
Put/Call Ratio 0.27
Net Difference 483,913

Prior 7-Day Put/Call Summary

Total Calls 2,125,774
Total Puts 708,253
Average Put/Call Ratio 0.36
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