SMCI - Options Database

SMCI

SUPER MICRO COMPUTER

$41.84 -2.17%

(10/8 18:42) ◀

Friday, October 9, 2026 (3:15pm)

▶ (10/12 18:45)

◀ 10/9 15:15 ▶

Option Volume

Detail

ℹ

Current (10/09) 293,484

Calls: 238,637 (81%)

Puts: 54,847 (19%)

Prior (10/08) 184,703

Calls: 117,265 (63%)

Puts: 67,438 (37%)

Current vs Prior +58.90%

Calls: +103.50% (Calls)

Puts: -18.67% (Puts)

Prior 7-Day Total 1,331,573

Calls: 944,944 (71%)

Puts: 386,629 (29%)

Prior 7-Day Average 190,224

Calls: 134,992 (71%)

Puts: 55,232 (29%)

Current vs Prior 7-Day Avg +54.28%

Calls: +76.78%

Puts: -0.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09) $27.99M

Calls: $21.12M (75%)

Puts: $6.87M (25%)

Prior (10/08) $32.94M

Calls: $21.89M (66%)

Puts: $11.05M (34%)

Current vs Prior -15.04%

Calls: -3.50%

Puts: -37.88%

Prior 7-Day Total $238.49M

Calls: $183.54M (77%)

Puts: $54.95M (23%)

Prior 7-Day Average $34.07M

Calls: $26.22M (77%)

Puts: $7.85M (23%)

Current vs Prior 7-Day Avg -17.86%

Calls: -19.45%

Puts: -12.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09) 0.23

Prior (10/08) 0.58

Current vs Prior -60.04%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -47.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09) 2,227,732

Calls: 1,112,018 (50%)

Puts: 1,115,714 (50%)

Prior (10/08) 1,488,327

Calls: 890,250 (60%)

Puts: 598,077 (40%)

Current vs Prior +49.68%

Prior 7-Day Total 10,403,811

Calls: 6,234,241 (60%)

Puts: 4,169,570 (40%)

Prior 7-Day Average 1,486,258

Calls: 890,605 (60%)

Puts: 595,652 (40%)

Current vs Prior 7-Day Avg +49.89%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 1.53% | 7.43%7.43% | 22.13%

Prior 3.90% | 8.44%8.44% | 22.68%

Current vs Prior -60.82% | -11.94%-11.94% | -2.41%

Prior 7-Day Avg 5.44% | 9.27%10.06% | 23.46%

Current vs 7-Day Avg -71.86% | -19.85%-26.10% | -5.67%

Prior 7-Day Eod 3.90% | 8.44%8.44% | 22.68%

Current vs 7-Day Eod -60.82% | -11.94%-11.94% | -2.41%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.61% | 1.93%

Calls: 8.11% | 1.86%

Puts: 11.11% | 2.00%

Prior 7.08% | 3.00%

Calls: 6.74% | 4.30%

Puts: 7.41% | 1.69%

Current vs Prior +35.73% | -35.67%

Prior 7-Day Avg 4.00% | 3.16%

Calls: 3.55% | 3.38%

Puts: 4.45% | 2.94%

Current vs 7-Day Avg +140.34% | -38.84%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($21.12M) vs puts ($6.87M). Above-average activity with volume up 59% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (238,637 calls vs 54,847 puts). P/C ratio dropping 60% - 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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 225 of results (avg 5.3%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Nov 20	4.85	4.90	$4.88	1.0%	196	0.58	1.4K
$43.50	Oct 16	0.79	0.80	$0.80	1.3%	1.9K	0.34	2.5K
$34.50	Oct 9	7.25	7.35	$7.30	1.4%	22	1.00	110
$44.50	Oct 16	0.53	0.54	$0.54	1.9%	24.2K	0.25	1.1K
$41.50	Oct 16	1.59	1.62	$1.61	1.9%	1.3K	0.55	272

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 6	6.15	6.20	$6.18	0.8%	2	0.63	12
$44.00	Nov 20	5.50	5.60	$5.55	1.8%	9	0.52	453
$39.00	Nov 6	2.19	2.23	$2.21	1.8%	87	0.33	114
$45.00	Nov 6	5.45	5.55	$5.50	1.8%	11	0.59	158
$40.00	Nov 6	2.62	2.67	$2.65	1.9%	126	0.38	367

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 51 found (avg $0.50, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Oct 9	0.07	0.08	$0.08	12.5%	8.6K	0.31	2.3K
$41.50	Oct 9	0.35	0.38	$0.37	8.1%	12.5K	0.81	793
$41.00	Oct 9	0.75	0.85	$0.80	12.5%	3.9K	1.00	998
$48.50	Oct 16	0.10	0.12	$0.11	18.2%	22	0.07	103
$48.00	Oct 16	0.12	0.14	$0.13	15.4%	431	0.08	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Oct 9	0.25	0.28	$0.27	11.1%	1.1K	0.69	2.2K
$37.00	Oct 16	0.12	0.14	$0.13	15.4%	296	0.08	2.0K
$37.50	Oct 16	0.17	0.19	$0.18	11.1%	400	0.10	460
$38.00	Oct 16	0.23	0.25	$0.24	8.3%	709	0.13	1.7K
$38.50	Oct 16	0.30	0.32	$0.31	6.5%	554	0.16	590

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 154 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Oct 9	8.00	8.40	$8.20	4.9%	14	1.00	61
$34.00	Oct 9	7.65	7.90	$7.78	3.2%	29	1.00	65
$34.50	Oct 9	7.25	7.35	$7.30	1.4%	22	1.00	110
$35.00	Oct 9	6.70	6.90	$6.80	2.9%	120	1.00	494
$35.50	Oct 9	6.00	6.40	$6.20	6.5%	16	1.00	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 9	6.10	6.50	$6.30	6.3%	5	0.99	--
$48.50	Oct 9	6.60	7.00	$6.80	5.9%	3	0.99	2
$47.00	Oct 9	5.10	5.50	$5.30	7.5%	--	0.99	32
$47.50	Oct 9	5.60	6.00	$5.80	6.9%	14	0.99	3
$46.00	Oct 9	4.10	4.50	$4.30	9.3%	37	0.99	209

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 264.0K, top 25.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Oct 16	1.11	1.17	$1.14	5.3%	25.4K	0.44	1.2K
$44.50	Oct 16	0.53	0.54	$0.54	1.9%	24.2K	0.25	1.1K
$43.50	Oct 9	0.00	0.01	$0.01	100.0%	15.4K	0.02	15.4K
$44.00	Oct 9	0.00	0.01	$0.01	100.0%	14.5K	0.01	15.1K
$45.50	Oct 9	0.00	0.01	$0.01	100.0%	13.4K	0.01	14.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 9	0.00	0.01	$0.01	100.0%	11.9K	0.03	3.2K
$40.00	Oct 9	0.00	0.01	$0.01	100.0%	3.1K	0.02	3.3K
$41.50	Oct 9	0.04	0.05	$0.05	20.0%	2.7K	0.21	1.3K
$40.00	Oct 16	0.65	0.70	$0.68	7.4%	1.6K	0.29	5.2K
$40.50	Oct 9	0.00	0.01	$0.01	100.0%	1.4K	0.02	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 23.6%, max 34.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$41.50	Oct 9	Oct 23	86.6%	64.6%	34.1%	12.8K	837
$42.00	Oct 9	Nov 20	85.5%	75.6%	13.2%	9.1K	5.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$41.50	Oct 9	Oct 23	86.6%	64.6%	34.1%	2.8K	1.4K
$42.00	Oct 9	Nov 20	85.5%	75.6%	13.2%	1.2K	3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 140 found (best R:R 2.33, avg 1.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$45.00	Nov 20	$0.30	$0.70	$0.30	48%	2.33	$44.30
$36.00	$38.00	Nov 13	$1.33	$0.67	$1.33	76%	0.50	$37.33
$40.00	$41.00	Nov 20	$0.45	$0.55	$0.45	62%	1.22	$40.45
$47.00	$48.00	Nov 20	$0.24	$0.76	$0.24	38%	3.17	$47.24
$43.00	$44.00	Nov 6	$0.35	$0.65	$0.35	49%	1.86	$43.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$41.50	Oct 23	$0.19	$0.31	$0.19	49%	1.63	$41.81
$42.00	$41.50	Oct 16	$0.23	$0.27	$0.23	50%	1.17	$41.77
$43.00	$42.50	Oct 16	$0.29	$0.21	$0.29	61%	0.72	$42.71
$39.00	$38.50	Oct 23	$0.12	$0.38	$0.12	27%	3.17	$38.88
$44.00	$43.50	Oct 23	$0.31	$0.19	$0.31	63%	0.61	$43.69

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 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$43.50	Oct 23	$0.22	$0.22	$0.28	56%	0.79	$43.22
$45.00	$45.50	Oct 23	$0.14	$0.14	$0.36	70%	0.39	$45.14
$42.00	$42.50	Oct 23	$0.24	$0.24	$0.26	49%	0.92	$42.24
$44.50	$45.00	Oct 23	$0.15	$0.15	$0.35	66%	0.43	$44.65
$44.00	$44.50	Oct 16	$0.12	$0.12	$0.38	70%	0.32	$44.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$40.00	Nov 20	$0.50	$0.50	$0.50	58%	1.00	$40.50
$41.00	$40.00	Nov 13	$0.50	$0.50	$0.50	58%	1.00	$40.50
$38.00	$37.00	Nov 20	$0.38	$0.38	$0.62	69%	0.61	$37.62
$36.00	$35.00	Nov 13	$0.30	$0.30	$0.70	77%	0.43	$35.70
$40.00	$39.00	Nov 20	$0.45	$0.45	$0.55	62%	0.82	$39.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.25, cheapest $1.23)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$42.00	Oct 9	Oct 16	$1.28	85.5%	62.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$42.00	Oct 9	Oct 16	$1.23	85.5%	62.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 0.84% of stock, avg 12.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$42.00	Oct 9	$0.08	$0.27	$0.35	$41.65	$42.35	0.84%
$41.50	Oct 9	$0.37	$0.05	$0.42	$41.08	$41.92	1.00%
$42.50	Oct 9	$0.02	$0.73	$0.75	$41.75	$43.25	1.79%
$41.00	Oct 9	$0.80	$0.01	$0.81	$40.19	$41.81	1.94%
$43.00	Oct 9	$0.01	$1.19	$1.20	$41.80	$44.20	2.87%
$40.50	Oct 9	$1.22	$0.01	$1.23	$39.27	$41.73	2.94%
$40.00	Oct 9	$1.75	$0.01	$1.76	$38.24	$41.76	4.21%
$43.50	Oct 9	$0.01	$1.75	$1.76	$41.74	$45.26	4.21%
$44.00	Oct 9	$0.01	$2.26	$2.27	$41.73	$46.27	5.43%
$39.50	Oct 9	$2.30	$0.01	$2.31	$37.19	$41.81	5.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.17% of stock, avg 10.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.50	$41.50	Oct 9	$0.02	$0.05	$0.07	$41.43	$42.57
$42.00	$41.50	Oct 9	$0.08	$0.05	$0.13	$41.37	$42.13
$44.00	$39.50	Oct 16	$0.66	$0.54	$1.20	$38.30	$45.20
$44.00	$40.00	Oct 16	$0.66	$0.68	$1.34	$38.66	$45.34
$43.50	$39.50	Oct 16	$0.80	$0.54	$1.34	$38.16	$44.84
$44.00	$40.50	Oct 16	$0.66	$0.84	$1.50	$39.00	$45.50
$43.50	$40.00	Oct 16	$0.80	$0.68	$1.48	$38.52	$44.98
$43.50	$40.50	Oct 16	$0.80	$0.84	$1.64	$38.86	$45.14
$43.00	$39.50	Oct 16	$0.95	$0.54	$1.49	$38.01	$44.49
$43.00	$40.00	Oct 16	$0.95	$0.68	$1.63	$38.37	$44.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 1.78, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
39/40	45/46	Oct 23	$0.32	$0.18	39%	1.78	$39.18	$45.32
39/40	44/45	Oct 23	$0.33	$0.17	36%	1.94	$39.17	$44.83
38/38	45/46	Oct 23	$0.28	$0.22	46%	1.27	$38.22	$45.28
37/38	45/46	Oct 23	$0.25	$0.25	52%	1.00	$37.25	$45.25
38/38	44/45	Oct 23	$0.29	$0.21	42%	1.38	$38.21	$44.79
37/38	44/45	Oct 23	$0.26	$0.24	48%	1.08	$37.24	$44.76
40/40	45/46	Oct 23	$0.31	$0.19	36%	1.63	$39.69	$45.31
39/40	44/45	Oct 16	$0.23	$0.27	50%	0.85	$39.27	$44.73
40/40	44/45	Oct 23	$0.32	$0.18	32%	1.78	$39.68	$44.82
39/40	44/44	Oct 16	$0.25	$0.25	46%	1.00	$39.25	$44.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$41.00	$41.50	$42.00	Oct 9	$0.14	$0.36	69%	2.57
$41.50	$42.00	$42.50	Oct 9	$0.23	$0.27	74%	1.17
$40.00	$41.00	$42.00	Oct 30	$0.06	$0.94	12%	15.67
$42.00	$43.00	$44.00	Oct 30	$0.06	$0.94	11%	15.67
$38.00	$39.00	$40.00	Oct 30	$0.06	$0.94	11%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$41.00	$41.50	$42.00	Oct 9	$0.18	$0.32	66%	1.78
$41.50	$42.00	$42.50	Oct 9	$0.24	$0.26	72%	1.08
$44.00	$45.00	$46.00	Oct 30	$0.05	$0.95	10%	19.00
$38.00	$39.00	$40.00	Oct 30	$0.06	$0.94	11%	15.67
$45.00	$46.00	$47.00	Oct 30	$0.05	$0.95	9%	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. 53 found (best net $-0.27, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.50	$41.00	1:2	Oct 9	-$0.38	$0.12
$49.00	$50.00	1:2	Oct 16	-$0.05	$0.95
$48.50	$49.00	1:2	Oct 16	-$0.07	$0.43
$48.00	$48.50	1:2	Oct 16	-$0.09	$0.41
$47.50	$48.00	1:2	Oct 16	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$42.50	1:2	Oct 9	-$0.27	$0.23
$35.00	$34.00	1:2	Oct 23	-$0.05	$0.95
$36.00	$35.00	1:2	Oct 23	-$0.11	$0.89
$36.50	$36.00	1:2	Oct 16	-$0.06	$0.44
$37.00	$36.50	1:2	Oct 16	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 7.65%, avg 3.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Nov 20	$3.20	0.45	7.5%	7.65%	15.20%	706	6.1K
$46.00	Nov 20	$2.85	0.41	9.9%	6.81%	16.75%	296	1.4K
$47.00	Nov 20	$2.54	0.38	12.3%	6.07%	18.40%	11	1.1K
$44.00	Nov 20	$3.45	0.48	5.2%	8.25%	13.41%	57	2.5K
$43.00	Nov 20	$3.85	0.51	2.8%	9.20%	11.97%	87	2.0K
$48.00	Nov 20	$2.28	0.35	14.7%	5.45%	20.17%	279	2.3K
$49.00	Nov 20	$2.05	0.33	17.1%	4.90%	22.01%	30	868
$42.00	Nov 20	$4.30	0.54	0.4%	10.28%	10.66%	492	2.9K
$50.00	Nov 20	$1.84	0.30	19.5%	4.40%	23.90%	1.1K	11.6K
$45.00	Nov 13	$2.75	0.43	7.5%	6.57%	14.13%	23	153

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 238,637

Total Puts 54,847

Put/Call Ratio 0.23

Net Difference 183,790

Prior's Put/Call Breakdown

Total Calls 117,265

Total Puts 67,438

Put/Call Ratio 0.58

Net Difference 49,827

Prior 7-Day Put/Call Summary

Total Calls 944,944

Total Puts 386,629

Average Put/Call Ratio 0.43

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