Tour v528
SMCI
SUPER MICRO COMPUTER
$41.02 -1.82%
$41.13 (+0.27%)🌙
as of 09/29 06:58 PM
(9/28 04:00) ◀
|
Tuesday, September 29, 2026 (6:58pm)
January 2026
|
▶ (9/30 00:36)
◀ 9/29 18:58 ▶

Option Volume

Detail
ℹ
Current (09/29) 101,074
Calls: 62,154 (61%)
Puts: 38,920 (39%)
Prior (09/28) --
Calls: 458,687 (83%)
Puts: 97,032 (17%)
Current vs Prior +0.00%
Calls: -86.45% (Calls)
Puts: -59.89% (Puts)
Prior 7-Day Total 1,960,488
Calls: 1,536,456 (78%)
Puts: 424,032 (22%)
Prior 7-Day Average 326,748
Calls: 219,493 (78%)
Puts: 60,576 (22%)
Current vs Prior 7-Day Avg -69.07%
Calls: -71.68%
Puts: -35.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $21.63M
Calls: $12.98M (60%)
Puts: $8.65M (40%)
Prior (09/28) --
Calls: $82.86M (86%)
Puts: $14.00M (14%)
Current vs Prior +0.00%
Calls: -84.33%
Puts: -38.20%
Prior 7-Day Total $287.18M
Calls: $230.57M (80%)
Puts: $56.61M (20%)
Prior 7-Day Average $47.86M
Calls: $32.94M (80%)
Puts: $8.09M (20%)
Current vs Prior 7-Day Avg -54.81%
Calls: -60.59%
Puts: +6.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.63
Prior (09/28) 1.00
Current vs Prior -37.38%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg +57.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 1,352,995
Calls: 782,906 (58%)
Puts: 570,089 (42%)
Prior (09/28) 1,444,443
Calls: 853,893 (59%)
Puts: 590,550 (41%)
Current vs Prior -6.33%
Prior 7-Day Total 10,777,959
Calls: 6,722,383 (62%)
Puts: 4,055,576 (38%)
Prior 7-Day Average 1,539,708
Calls: 960,340 (62%)
Puts: 579,368 (38%)
Current vs Prior 7-Day Avg -12.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 6.36% | 9.87%12.53% | 25.35%
Prior 7.32% | 10.65%13.24% | 25.56%
Current vs Prior -13.13% | -7.30%-5.33% | -0.82%
Prior 7-Day Avg 7.00% | 10.66%10.45% | 22.61%
Current vs 7-Day Avg -9.09% | -7.39%+19.92% | +12.15%
Prior 7-Day Eod 7.32% | 10.65%13.24% | 25.56%
Current vs 7-Day Eod -13.13% | -7.30%-5.33% | -0.82%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.21% | 3.79%
Calls: 2.65% | 3.62%
Puts: 3.77% | 3.96%
Prior 3.21% | 3.79%
Calls: 2.65% | 3.62%
Puts: 3.77% | 3.96%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 5.45% | 5.11%
Calls: 4.72% | 5.81%
Puts: 6.19% | 4.41%
Current vs 7-Day Avg -41.10% | -25.87%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($12.98M). Bullish P/C ratio of 0.63. P/C ratio dropping 37% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 223 of results (avg 4.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Oct 166.907.00$6.951.4%60.8925
$33.00Oct 308.658.80$8.731.7%270.8822
$36.00Oct 165.655.75$5.701.8%30.83--
$37.00Oct 305.655.75$5.701.8%140.7370
$41.50Oct 162.232.27$2.251.8%1800.50298
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 27.958.05$8.001.3%51.005
$48.50Oct 27.457.55$7.501.3%11.00--
$48.00Oct 26.957.05$7.001.4%21.00--
$47.00Oct 166.556.65$6.601.5%160.781.1K
$46.50Oct 95.805.90$5.851.7%20.83--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.50, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 20.100.12$0.1118.2%7960.087.1K
$47.00Oct 20.060.07$0.0714.3%6810.053.1K
$47.50Oct 20.050.06$0.0616.7%780.041.0K
$45.50Oct 20.130.15$0.1414.3%8740.1021.9K
$45.00Oct 20.170.19$0.1811.1%2.1K0.126.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Oct 20.050.06$0.0616.7%2990.042.5K
$37.00Oct 20.100.11$0.119.1%2890.072.0K
$37.50Oct 20.140.16$0.1513.3%1180.10615
$38.00Oct 20.200.22$0.219.5%7830.143.9K
$38.50Oct 20.280.30$0.296.9%7210.181.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 111 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Oct 28.008.15$8.071.9%810.99137
$33.50Oct 27.507.65$7.582.0%210.9952
$34.00Oct 27.007.15$7.082.1%1040.98--
$34.50Oct 26.506.65$6.582.3%160.98109
$35.00Oct 26.006.15$6.082.5%1440.97462
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 26.957.05$7.001.4%21.00--
$48.50Oct 27.457.55$7.501.3%11.00--
$49.00Oct 27.958.05$8.001.3%51.005
$47.50Oct 26.456.60$6.532.3%40.9314
$47.00Oct 25.606.10$5.858.5%40.9327

Most actively traded options today. High liquidity = easy entry/exit. 255 active (total vol 66.4K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Oct 20.470.48$0.482.1%6.4K0.277.8K
$42.00Oct 20.750.78$0.773.9%3.3K0.394.2K
$44.00Oct 20.280.30$0.296.9%2.5K0.189.3K
$42.50Oct 20.600.63$0.624.8%2.4K0.332.4K
$45.00Oct 20.170.19$0.1811.1%2.1K0.126.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 21.121.17$1.154.3%1.6K0.482.6K
$42.00Oct 21.701.76$1.733.5%1.4K0.611.3K
$45.00Oct 235.355.50$5.432.8%1.2K0.66121
$40.00Oct 20.680.72$0.705.7%1.2K0.352.7K
$41.00Oct 91.821.88$1.853.2%1.0K0.471.0K

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 16.4%, max 19.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$38.50Oct 2Oct 1680.0%68.0%17.5%48195
$40.50Oct 2Oct 1679.6%67.8%17.3%6311.6K
$39.50Oct 2Oct 1679.5%68.0%16.9%55758
$43.50Oct 2Oct 1682.1%70.2%16.9%1.9K24.5K
$42.50Oct 2Oct 1681.3%70.1%16.0%2.6K2.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Oct 2Oct 1684.2%70.7%19.0%59148
$38.50Oct 2Oct 1680.0%68.0%17.5%7501.5K
$40.50Oct 2Oct 1679.6%67.8%17.3%8641.7K
$39.50Oct 2Oct 1679.5%68.0%16.9%5751.3K
$43.50Oct 2Oct 1682.1%70.2%16.9%179681

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 0.57, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$34.00$36.00Nov 6$1.27$0.73$1.2780%0.57$35.27
$42.00$43.00Nov 6$0.27$0.73$0.2752%2.70$42.27
$38.00$39.00Nov 6$0.45$0.55$0.4566%1.22$38.45
$45.00$46.00Nov 6$0.23$0.77$0.2342%3.35$45.23
$48.00$49.00Nov 6$0.19$0.81$0.1933%4.26$48.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$46.50Oct 2$0.30$0.20$0.3093%0.67$46.70
$42.00$41.50Oct 16$0.23$0.27$0.2353%1.17$41.77
$40.00$39.50Oct 2$0.16$0.34$0.1635%2.13$39.84
$42.50$42.00Oct 9$0.30$0.20$0.3060%0.67$42.20
$43.00$42.50Oct 16$0.30$0.20$0.3059%0.67$42.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 0.63, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.50$43.00Oct 2$0.14$0.14$0.3667%0.39$42.64
$41.50$42.00Oct 2$0.19$0.19$0.3155%0.61$41.69
$43.00$44.00Nov 6$0.45$0.45$0.5551%0.82$43.45
$42.50$43.00Oct 9$0.17$0.17$0.3360%0.52$42.67
$43.00$43.50Oct 9$0.15$0.15$0.3563%0.43$43.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$38.00$36.00Nov 6$0.77$0.77$1.2366%0.63$37.23
$41.00$40.00Nov 6$0.57$0.57$0.4355%1.33$40.43
$36.00$35.00Nov 6$0.36$0.36$0.6474%0.56$35.64
$34.00$33.00Nov 6$0.28$0.28$0.7280%0.39$33.72
$39.00$38.00Nov 6$0.45$0.45$0.5563%0.82$38.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.70, cheapest $0.69)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Oct 2Oct 9$0.7379.6%69.0%
$41.00Oct 2Oct 9$0.7379.3%69.2%
$42.50Oct 2Oct 9$0.6981.3%71.2%
$40.00Oct 2Oct 9$0.7079.1%69.1%
$41.50Oct 2Oct 9$0.7380.1%70.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Oct 2Oct 9$0.6979.6%69.0%
$41.00Oct 2Oct 9$0.7079.3%69.2%
$42.50Oct 2Oct 9$0.6581.3%71.2%
$40.00Oct 2Oct 9$0.6779.1%69.1%
$41.50Oct 2Oct 9$0.7180.1%70.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 5.70% of stock, avg 12.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$41.00Oct 2$1.19$1.15$2.34$38.66$43.345.70%
$40.50Oct 2$1.44$0.91$2.35$38.15$42.855.73%
$41.50Oct 2$0.96$1.42$2.38$39.12$43.885.80%
$40.00Oct 2$1.75$0.70$2.45$37.55$42.455.97%
$42.00Oct 2$0.77$1.73$2.50$39.50$44.506.09%
$39.50Oct 2$2.07$0.54$2.61$36.89$42.116.36%
$42.50Oct 2$0.62$2.07$2.69$39.81$45.196.56%
$39.00Oct 2$2.44$0.40$2.84$36.16$41.846.92%
$43.00Oct 2$0.48$2.44$2.92$40.08$45.927.12%
$38.50Oct 2$2.83$0.29$3.12$35.38$41.627.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.90% of stock, avg 9.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$43.50$39.00Oct 2$0.38$0.40$0.78$38.22$44.28
$43.00$39.00Oct 2$0.48$0.40$0.88$38.12$43.88
$43.50$39.50Oct 2$0.38$0.54$0.92$38.58$44.42
$43.00$39.50Oct 2$0.48$0.54$1.02$38.48$44.02
$42.50$39.00Oct 2$0.62$0.40$1.02$37.98$43.52
$42.50$39.50Oct 2$0.62$0.54$1.16$38.34$43.66
$43.50$40.00Oct 2$0.38$0.70$1.08$38.92$44.58
$43.00$40.00Oct 2$0.48$0.70$1.18$38.82$44.18
$42.50$40.00Oct 2$0.62$0.70$1.32$38.68$43.82
$42.00$39.00Oct 2$0.77$0.40$1.17$37.83$43.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.50, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
38/3944/44Oct 9$0.30$0.2036%1.50$38.70$43.80
38/3944/45Oct 16$0.31$0.1934%1.63$38.69$44.81
38/3944/44Oct 9$0.28$0.2239%1.27$38.72$44.28
39/4042/43Oct 2$0.28$0.2239%1.27$39.22$42.78
37/3844/44Oct 9$0.24$0.2647%0.92$37.26$43.74
38/3942/43Oct 2$0.25$0.2545%1.00$38.75$42.75
36/3644/45Oct 16$0.23$0.2748%0.85$36.27$44.73
37/3844/44Oct 9$0.22$0.2850%0.79$37.28$44.22
39/4044/44Oct 9$0.31$0.1932%1.63$39.19$43.81
38/3844/45Oct 16$0.27$0.2340%1.17$37.73$44.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$39.00$40.00$41.00Oct 23$0.06$0.9411%15.67
$40.00$41.00$42.00Oct 23$0.06$0.9411%15.67
$44.00$45.00$46.00Oct 23$0.05$0.959%19.00
$42.00$43.00$44.00Oct 23$0.06$0.9410%15.67
$39.00$40.00$41.00Oct 30$0.06$0.9410%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$35.00$36.00$37.00Oct 23$0.05$0.959%19.00
$43.00$44.00$45.00Oct 30$0.05$0.958%19.00
$36.00$37.00$38.00Oct 23$0.06$0.9410%15.67
$40.00$41.00$42.00Oct 30$0.06$0.949%15.67
$38.00$39.00$40.00Oct 23$0.07$0.9311%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. 59 found (best net $-0.05, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.50$47.001:2Oct 2-$0.05$0.45
$46.00$46.501:2Oct 2-$0.07$0.43
$45.50$46.001:2Oct 2-$0.08$0.42
$45.00$45.501:2Oct 2-$0.10$0.40
$44.50$45.001:2Oct 2-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$36.501:2Oct 2-$0.05$0.45
$37.50$37.001:2Oct 2-$0.07$0.43
$38.00$37.501:2Oct 2-$0.09$0.41
$34.00$33.001:2Oct 16-$0.11$0.89
$33.50$33.001:2Oct 9-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 6.78%, avg 3.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Nov 6$2.780.429.7%6.78%16.48%14147
$44.00Nov 6$3.100.457.3%7.56%14.82%6419
$46.00Nov 6$2.490.3912.1%6.07%18.21%6126
$43.00Nov 6$3.450.494.8%8.41%13.24%21220
$47.00Nov 6$2.230.3614.6%5.44%20.01%920
$42.00Nov 6$3.850.522.4%9.39%11.77%99593
$48.00Nov 6$2.000.3317.0%4.88%21.89%3453
$49.00Nov 6$1.790.3019.4%4.36%23.82%14
$43.00Oct 30$2.580.454.8%6.29%11.12%48335
$44.00Oct 30$2.230.417.3%5.44%12.70%39250

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 62,154
Total Puts 38,920
Put/Call Ratio 0.63
Net Difference 23,234

Prior's Put/Call Breakdown

Total Calls 458,687
Total Puts 97,032
Put/Call Ratio 1.00
Net Difference 361,655

Prior 7-Day Put/Call Summary

Total Calls 1,536,456
Total Puts 424,032
Average Put/Call Ratio 0.40
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