Tour v509
SMCI
SUPER MICRO COMPUTER
$37.41 -2.27%
$37.12 (-0.78%)🌙
as of 08/18 07:03 PM
(8/17 19:04) ◀
|
Tuesday, August 18, 2026 (7:03pm)
January 2026
|
▶ (8/19 19:02)
◀ 8/18 19:03 ▶

Option Volume

Detail
ℹ
Current (08/18) 197,981
Calls: 143,749 (73%)
Puts: 54,232 (27%)
Prior (08/17) 210,836
Calls: 134,193 (64%)
Puts: 76,643 (36%)
Current vs Prior -6.10%
Calls: +7.12% (Calls)
Puts: -29.24% (Puts)
Prior 7-Day Total 3,226,664
Calls: 2,418,502 (75%)
Puts: 808,162 (25%)
Prior 7-Day Average 460,952
Calls: 345,500 (75%)
Puts: 115,451 (25%)
Current vs Prior 7-Day Avg -57.05%
Calls: -58.39%
Puts: -53.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $35.24M
Calls: $26.82M (76%)
Puts: $8.42M (24%)
Prior (08/17) $51.50M
Calls: $35.90M (70%)
Puts: $15.60M (30%)
Current vs Prior -31.57%
Calls: -25.28%
Puts: -46.05%
Prior 7-Day Total $688.24M
Calls: $585.04M (85%)
Puts: $103.20M (15%)
Prior 7-Day Average $98.32M
Calls: $83.58M (85%)
Puts: $14.74M (15%)
Current vs Prior 7-Day Avg -64.16%
Calls: -67.91%
Puts: -42.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.38
Prior (08/17) 0.57
Current vs Prior -33.94%
Prior 7-Day Average 0.37
Current vs Prior 7-Day Avg +1.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 1,837,722
Calls: 1,151,819 (63%)
Puts: 685,903 (37%)
Prior (08/17) 1,809,314
Calls: 1,164,546 (64%)
Puts: 644,768 (36%)
Current vs Prior +1.57%
Prior 7-Day Total 15,267,825
Calls: 9,108,473 (60%)
Puts: 6,159,352 (40%)
Prior 7-Day Average 2,181,117
Calls: 1,301,210 (60%)
Puts: 879,907 (40%)
Current vs Prior 7-Day Avg -15.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 7.56% | 11.71%7.56% | 18.50%
Prior 8.41% | 12.07%8.41% | 18.94%
Current vs Prior -10.07% | -2.99%-10.07% | -2.33%
Prior 7-Day Avg 10.72% | 14.15%13.11% | 22.43%
Current vs 7-Day Avg -29.44% | -17.28%-42.30% | -17.52%
Prior 7-Day Eod 8.41% | 12.07%8.41% | 18.94%
Current vs 7-Day Eod -10.07% | -2.99%-10.07% | -2.33%
Sentiment BULLISHBULLISH

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 4.92% | 6.06%
Calls: 3.58% | 6.54%
Puts: 6.26% | 5.59%
Current vs 7-Day Avg +25.48% | -14.09%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($26.82M) vs puts ($8.42M). Extreme bullish P/C ratio of 0.38 - heavy call buying (143,749 calls vs 54,232 puts). P/C ratio dropping 34% - sentiment shifting bullish. Call-heavy open interest (1,151,819 calls vs 685,903 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 79 of results (avg 7.0%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 215.405.55$5.482.7%4.8K0.968.8K
$30.00Sep 187.958.20$8.073.1%2300.878.8K
$31.00Aug 216.356.55$6.453.1%870.9824.5K
$38.00Aug 210.870.90$0.893.4%8.9K0.436.3K
$38.00Sep 182.943.05$3.003.7%6990.524.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 212.112.17$2.142.8%1.0K0.693.4K
$40.00Sep 44.004.20$4.104.9%1300.61401
$35.50Aug 210.380.40$0.395.1%8650.232.3K
$40.00Sep 184.604.85$4.725.3%6490.575.3K
$37.00Aug 210.900.95$0.935.4%4.9K0.433.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.53, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 210.140.15$0.156.7%7.8K0.1014.0K
$41.00Aug 210.220.25$0.2412.5%4.2K0.1525.2K
$40.00Aug 210.350.37$0.365.6%14.0K0.2221.9K
$39.00Aug 210.560.60$0.586.9%9.5K0.3213.6K
$38.00Aug 210.870.90$0.893.4%8.9K0.436.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Aug 210.180.20$0.1910.5%5530.13913
$35.00Aug 210.260.28$0.277.4%4.5K0.175.6K
$35.50Aug 210.380.40$0.395.1%8650.232.3K
$36.00Aug 210.510.55$0.537.5%7.1K0.293.5K
$37.00Aug 210.900.95$0.935.4%4.9K0.433.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 106 found (avg delta 0.73, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 217.058.00$7.5312.6%1.1K0.9811.2K
$31.00Aug 216.356.55$6.453.1%870.9824.5K
$31.50Aug 215.756.05$5.905.1%350.981.1K
$30.50Aug 216.558.35$7.4524.2%50.97712
$32.00Aug 215.405.55$5.482.7%4.8K0.968.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 215.857.05$6.4518.6%170.931.4K
$43.00Aug 214.456.75$5.6041.1%180.92246
$42.00Aug 214.505.45$4.9719.1%600.891.4K
$41.00Aug 213.454.05$3.7516.0%740.851.6K
$44.00Sep 46.957.45$7.206.9%10.7952

Most actively traded options today. High liquidity = easy entry/exit. 225 active (total vol 147.9K, top 14.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.350.37$0.365.6%14.0K0.2221.9K
$43.00Aug 210.090.11$0.1020.0%9.8K0.0718.1K
$39.00Aug 210.560.60$0.586.9%9.5K0.3213.6K
$38.00Aug 210.870.90$0.893.4%8.9K0.436.3K
$40.00Sep 182.212.33$2.275.3%7.8K0.4214.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 210.510.55$0.537.5%7.1K0.293.5K
$37.00Aug 210.900.95$0.935.4%4.9K0.433.3K
$35.00Aug 210.260.28$0.277.4%4.5K0.175.6K
$35.00Aug 280.840.90$0.876.9%2.4K0.281.8K
$38.00Aug 211.431.51$1.475.4%1.9K0.564.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 15.5%, max 26.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Aug 21Oct 290.5%76.8%17.8%14.0K22.0K
$39.00Aug 21Oct 288.8%75.9%16.9%9.5K13.8K
$36.00Aug 21Oct 283.8%72.3%15.9%3.4K5.3K
$37.00Aug 21Oct 284.6%73.2%15.6%4.2K7.3K
$35.00Aug 21Oct 283.1%73.4%13.1%2.3K14.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Aug 21Sep 2594.5%74.8%26.4%991.6K
$39.00Aug 21Sep 2588.8%75.3%18.0%1.0K3.4K
$40.00Aug 21Oct 290.5%76.8%17.8%2992.5K
$37.00Aug 21Oct 284.6%73.2%15.6%4.9K3.4K
$36.00Aug 21Sep 2583.8%72.8%15.2%7.9K4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 0.74, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$32.00Oct 2$1.15$0.85$1.1584%0.74$31.15
$31.00$32.00Sep 11$0.37$0.63$0.3786%1.70$31.37
$30.00$31.00Sep 4$0.57$0.43$0.5792%0.75$30.57
$41.00$42.00Sep 25$0.16$0.84$0.1641%5.25$41.16
$40.00$41.00Sep 11$0.18$0.82$0.1840%4.56$40.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$42.00Aug 21$0.63$0.37$0.6392%0.59$42.37
$40.00$38.00Oct 2$0.85$1.15$0.8554%1.35$39.15
$32.00$31.00Sep 11$0.10$0.90$0.1017%9.00$31.90
$34.00$33.50Sep 4$0.11$0.39$0.1125%3.55$33.89
$35.50$35.00Aug 28$0.14$0.36$0.1431%2.57$35.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 0.94, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$43.00$44.00Sep 25$0.38$0.38$0.6266%0.61$43.38
$42.00$43.00Oct 2$0.41$0.41$0.5961%0.69$42.41
$42.00$43.00Aug 28$0.17$0.17$0.8378%0.20$42.17
$39.00$40.00Aug 21$0.22$0.22$0.7868%0.28$39.22
$43.00$44.00Sep 4$0.19$0.19$0.8175%0.23$43.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$37.00$35.00Oct 2$0.97$0.97$1.0357%0.94$36.03
$33.00$32.00Sep 11$0.35$0.35$0.6578%0.54$32.65
$35.00$34.00Oct 2$0.48$0.48$0.5265%0.92$34.52
$36.00$35.00Sep 25$0.48$0.48$0.5262%0.92$35.52
$32.00$31.00Oct 2$0.32$0.32$0.6877%0.47$31.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.75, cheapest $0.68)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 21Aug 28$0.7688.8%79.8%
$37.00Aug 21Aug 28$0.8184.6%76.8%
$38.00Aug 21Aug 28$0.8085.7%78.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 21Aug 28$0.6888.8%79.8%
$37.00Aug 21Aug 28$0.7284.6%76.8%
$38.00Aug 21Aug 28$0.7485.7%78.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 6.12% of stock, avg 14.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Aug 21$1.36$0.93$2.29$34.71$39.296.12%
$38.00Aug 21$0.89$1.47$2.36$35.64$40.366.31%
$36.00Aug 21$1.95$0.53$2.48$33.52$38.486.63%
$35.50Aug 21$2.32$0.39$2.71$32.79$38.217.24%
$39.00Aug 21$0.58$2.14$2.72$36.28$41.727.27%
$35.00Aug 21$2.70$0.27$2.97$32.03$37.977.94%
$34.50Aug 21$3.08$0.19$3.27$31.23$37.778.74%
$40.00Aug 21$0.36$2.96$3.32$36.68$43.328.87%
$37.00Aug 28$2.17$1.65$3.82$33.18$40.8210.21%
$34.00Aug 21$3.70$0.14$3.84$30.16$37.8410.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.91% of stock, avg 9.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$42.00$34.50Aug 21$0.15$0.19$0.34$34.16$42.34
$41.00$34.50Aug 21$0.24$0.19$0.43$34.07$41.43
$42.00$35.00Aug 21$0.15$0.27$0.42$34.58$42.42
$41.00$35.00Aug 21$0.24$0.27$0.51$34.49$41.51
$40.00$34.50Aug 21$0.36$0.19$0.55$33.95$40.55
$42.00$35.50Aug 21$0.15$0.39$0.54$34.96$42.54
$40.00$35.00Aug 21$0.36$0.27$0.63$34.37$40.63
$41.00$35.50Aug 21$0.24$0.39$0.63$34.87$41.63
$40.00$35.50Aug 21$0.36$0.39$0.75$34.75$40.75
$42.00$36.00Aug 21$0.15$0.53$0.68$35.32$42.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 2.03, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
31/3243/44Sep 25$0.67$0.3344%2.03$31.33$43.67
30/3143/44Sep 25$0.63$0.3748%1.70$30.37$43.63
33/3443/44Sep 25$0.72$0.2836%2.57$33.28$43.72
34/3543/44Sep 25$0.75$0.2532%3.00$34.25$43.75
32/3343/44Sep 25$0.66$0.3440%1.94$32.34$43.66
32/3343/44Sep 11$0.55$0.4549%1.22$32.45$43.55
32/3342/43Sep 11$0.58$0.4245%1.38$32.42$42.58
32/3343/44Sep 4$0.45$0.5555%0.82$32.55$43.45
30/3143/44Sep 11$0.38$0.6258%0.61$30.62$43.38
30/3142/43Sep 11$0.41$0.5954%0.69$30.59$42.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$36.00$37.00$38.00Aug 21$0.12$0.8828%7.33
$38.00$39.00$40.00Aug 21$0.09$0.9122%10.11
$36.00$37.00$38.00Aug 28$0.06$0.9416%15.67
$37.00$38.00$39.00Sep 4$0.07$0.9312%13.29
$38.00$39.00$40.00Sep 25$0.05$0.958%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$36.00$37.00$38.00Aug 21$0.14$0.8628%6.14
$37.00$38.00$39.00Aug 21$0.13$0.8726%6.69
$39.00$40.00$41.00Aug 28$0.06$0.9413%15.67
$34.00$35.00$36.00Sep 18$0.06$0.9410%15.67
$35.00$36.00$37.00Sep 18$0.07$0.9310%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. 55 found (best net $-0.13, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$40.001:2Aug 21-$0.14$0.86
$38.00$39.001:2Aug 21-$0.27$0.73
$37.00$38.001:2Aug 21-$0.42$0.58
$41.00$42.001:2Aug 21-$0.06$0.94
$40.00$41.001:2Aug 21-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$36.001:2Aug 21-$0.13$0.87
$38.00$37.001:2Aug 21-$0.39$0.61
$34.00$33.501:2Aug 21-$0.06$0.44
$31.00$30.501:2Aug 28-$0.05$0.45
$34.50$34.001:2Aug 21-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 7.48%, avg 4.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Oct 2$2.800.466.9%7.48%14.41%50142
$39.00Oct 2$3.200.494.2%8.55%12.80%12194
$41.00Oct 2$2.460.429.6%6.58%16.17%40246
$38.00Oct 2$3.500.531.6%9.36%10.93%38130
$42.00Oct 2$2.000.3912.3%5.35%17.62%33109
$43.00Oct 2$1.730.3514.9%4.62%19.57%1868
$44.00Oct 2$1.510.3317.6%4.04%21.65%1186
$40.00Sep 25$2.480.456.9%6.63%13.55%4961.0K
$42.00Sep 25$1.880.3812.3%5.03%17.29%14777
$41.00Sep 25$2.150.419.6%5.75%15.34%57240

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 143,749
Total Puts 54,232
Put/Call Ratio 0.38
Net Difference 89,517

Prior's Put/Call Breakdown

Total Calls 134,193
Total Puts 76,643
Put/Call Ratio 0.57
Net Difference 57,550

Prior 7-Day Put/Call Summary

Total Calls 2,418,502
Total Puts 808,162
Average Put/Call Ratio 0.37
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All