SMCI - Options Database

SMCI

SUPER MICRO COMPUTER

$28.55 +1.40%

(6/30 09:35) ◀

Tuesday, June 30, 2026 (9:40am)

▶ (6/30 09:45)

◀ 6/30 09:40 ▶

Option Volume

Detail

ℹ

Current (06/30 9:40am) 15,848

Calls: 7,834 (49%)

Puts: 8,014 (51%)

Prior (06/22) 70,100

Calls: 63,704 (91%)

Puts: 6,396 (9%)

Current vs Prior -77.39%

Calls: -87.70% (Calls)

Puts: +25.30% (Puts)

Prior 7-Day Total 445,746

Calls: 329,825 (74%)

Puts: 115,921 (26%)

Prior 7-Day Average 111,436

Calls: 47,117 (74%)

Puts: 16,560 (26%)

Current vs Prior 7-Day Avg -85.78%

Calls: -83.37%

Puts: -51.61%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (06/30 9:40am) $2.05M

Calls: $1.36M (66%)

Puts: $687.7K (34%)

Prior (06/22) $16.97M

Calls: $16.18M (95%)

Puts: $785.8K (5%)

Current vs Prior -87.94%

Calls: -91.60%

Puts: -12.48%

Prior 7-Day Total $83.10M

Calls: $67.51M (81%)

Puts: $15.59M (19%)

Prior 7-Day Average $20.77M

Calls: $9.64M (81%)

Puts: $2.23M (19%)

Current vs Prior 7-Day Avg -90.15%

Calls: -85.91%

Puts: -69.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 9:40am) 1.02

Prior (06/22) 0.10

Current vs Prior +918.88%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg +93.91%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (06/30 9:40am) 2,391,887

Calls: 1,260,230 (53%)

Puts: 1,131,657 (47%)

Prior (06/22) 2,196,863

Calls: 1,184,027 (54%)

Puts: 1,012,836 (46%)

Current vs Prior +8.88%

Prior 7-Day Total 9,342,256

Calls: 4,958,692 (53%)

Puts: 4,383,564 (47%)

Prior 7-Day Average 2,335,564

Calls: 1,239,673 (53%)

Puts: 1,095,891 (47%)

Current vs Prior 7-Day Avg +2.41%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 12.47% | 15.94%12.47% | 15.94%15.94% | 30.47%

Prior 10.62% | 13.60%-- | ---- | --

Current vs Prior -25.77% | -8.33%-- | ---- | --

Prior 7-Day Avg 11.22% | 14.28%-- | ---- | --

Current vs 7-Day Avg -29.73% | -12.70%-- | ---- | --

Prior 7-Day Eod 10.62% | 13.60%-- | ---- | --

Current vs 7-Day Eod -25.77% | -8.33%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.53% | 6.50%

Calls: 9.62% | 7.60%

Puts: 7.44% | 5.41%

Prior 5.54% | 6.32%

Calls: 5.17% | 8.70%

Puts: 5.91% | 3.95%

Current vs Prior +53.97% | +2.85%

Prior 7-Day Avg 5.20% | 5.58%

Calls: 5.19% | 6.41%

Puts: 5.20% | 4.74%

Current vs 7-Day Avg +64.14% | +16.56%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($1.36M). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 77% vs prior. Slightly bearish P/C ratio of 1.02.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 79 of results (avg 6.9%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	1.55	1.60	$1.58	3.2%	71	0.44	9.3K
$26.50	Jul 2	2.38	2.47	$2.42	3.7%	--	0.79	132
$28.50	Jul 24	2.60	2.70	$2.65	3.8%	--	0.55	58
$23.00	Jul 17	5.95	6.20	$6.08	4.1%	--	0.87	398
$27.00	Jul 10	2.54	2.65	$2.60	4.2%	16	0.67	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Jul 10	2.72	2.83	$2.78	4.0%	--	0.65	358
$30.00	Jul 17	2.86	2.98	$2.92	4.1%	16	0.57	12.0K
$31.00	Jul 2	2.59	2.70	$2.65	4.2%	1	0.82	2.0K
$30.50	Jul 2	2.19	2.29	$2.24	4.5%	14	0.77	879
$30.00	Jul 10	2.38	2.49	$2.44	4.5%	13	0.61	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.58, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 2	0.11	0.12	$0.12	8.3%	498	0.10	8.2K
$31.50	Jul 2	0.15	0.16	$0.16	6.3%	36	0.14	19.8K
$31.00	Jul 2	0.21	0.25	$0.23	17.4%	287	0.18	2.3K
$30.50	Jul 2	0.30	0.35	$0.32	15.6%	94	0.23	1.4K
$30.00	Jul 2	0.41	0.47	$0.44	13.6%	502	0.29	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 2	0.15	0.16	$0.16	6.3%	1.1K	0.10	5.1K
$25.50	Jul 2	0.19	0.23	$0.21	19.0%	36	0.13	1.9K
$26.00	Jul 2	0.25	0.30	$0.28	17.9%	75	0.17	3.7K
$26.50	Jul 2	0.32	0.38	$0.35	17.1%	41	0.21	1.4K
$24.00	Jul 10	0.32	0.38	$0.35	17.1%	103	0.13	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.70, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 2	5.25	6.10	$5.68	15.0%	--	0.93	43
$23.50	Jul 2	4.75	5.70	$5.23	18.2%	--	0.93	109
$24.00	Jul 2	4.30	5.15	$4.72	18.0%	--	0.92	80
$25.00	Jul 2	3.45	4.00	$3.73	14.7%	16	0.89	282
$23.50	Jul 10	5.00	5.90	$5.45	16.5%	1	0.88	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 2	5.00	5.85	$5.43	15.7%	--	0.96	802
$33.50	Jul 2	4.50	5.40	$4.95	18.2%	1	0.96	269
$33.00	Jul 2	4.25	4.70	$4.47	10.1%	7	0.94	2.9K
$32.50	Jul 2	3.55	4.45	$4.00	22.5%	--	0.92	358
$32.00	Jul 2	3.40	3.70	$3.55	8.5%	117	0.90	1.2K

Most actively traded options today. High liquidity = easy entry/exit. 136 active (total vol 9.9K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 2	0.79	0.85	$0.82	7.3%	512	0.45	3.7K
$30.00	Jul 2	0.41	0.47	$0.44	13.6%	502	0.29	4.2K
$32.00	Jul 2	0.11	0.12	$0.12	8.3%	498	0.10	8.2K
$28.50	Jul 2	0.99	1.09	$1.04	9.6%	427	0.53	964
$33.50	Jul 2	0.03	0.05	$0.04	50.0%	303	0.04	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 2	0.42	0.49	$0.45	15.6%	1.1K	0.26	4.3K
$25.00	Jul 2	0.15	0.16	$0.16	6.3%	1.1K	0.10	5.1K
$28.00	Jul 2	0.71	0.79	$0.75	10.7%	755	0.40	4.7K
$28.50	Jul 2	0.91	1.00	$0.96	9.4%	607	0.47	4.3K
$25.00	Jul 17	0.77	0.85	$0.81	9.9%	224	0.22	7.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 28.9%, max 75.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Jul 2	Jul 31	166.5%	94.7%	75.8%	--	98
$24.00	Jul 2	Jul 31	152.5%	91.8%	66.1%	--	282
$23.50	Jul 2	Jul 10	159.2%	103.9%	53.2%	1	141
$25.00	Jul 2	Jul 31	137.6%	92.5%	48.7%	16	338
$26.00	Jul 2	Jul 31	130.1%	90.2%	44.2%	--	442

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Jul 2	Aug 7	152.5%	95.2%	60.2%	110	1.7K
$25.00	Jul 2	Aug 7	137.6%	86.3%	59.4%	1.1K	5.2K
$23.00	Jul 2	Aug 7	166.5%	104.8%	58.9%	175	2.2K
$23.50	Jul 2	Jul 10	159.2%	103.9%	53.2%	12	1.2K
$24.50	Jul 2	Jul 10	144.4%	98.1%	47.2%	155	760

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 5.25, avg 1.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.50	$32.00	Jul 10	$0.11	$0.39	$0.11	3.55	$31.61
$32.00	$32.50	Jul 17	$0.11	$0.39	$0.11	3.55	$32.11
$30.00	$30.50	Jul 2	$0.12	$0.38	$0.12	3.17	$30.12
$31.00	$31.50	Jul 10	$0.12	$0.38	$0.12	3.17	$31.12
$32.50	$33.00	Jul 24	$0.12	$0.38	$0.12	3.17	$32.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Jul 17	$0.16	$0.84	$0.16	5.25	$23.84
$27.00	$26.50	Jul 2	$0.10	$0.40	$0.10	4.00	$26.90
$25.00	$24.00	Jul 17	$0.21	$0.79	$0.21	3.76	$24.79
$24.00	$23.00	Jul 31	$0.21	$0.79	$0.21	3.76	$23.79
$26.00	$25.50	Jul 10	$0.11	$0.39	$0.11	3.55	$25.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 5.67, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$25.00	Jul 17	$0.85	$0.85	$0.15	5.67	$24.85
$23.00	$24.00	Jul 31	$0.85	$0.85	$0.15	5.67	$23.85
$23.00	$24.00	Jul 24	$0.82	$0.82	$0.18	4.56	$23.82
$23.00	$24.00	Jul 17	$0.80	$0.80	$0.20	4.00	$23.80
$30.50	$31.00	Aug 7	$0.40	$0.40	$0.10	4.00	$30.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.50	$32.00	Jul 24	$0.40	$0.40	$0.10	4.00	$32.10
$32.50	$32.00	Jul 31	$0.40	$0.40	$0.10	4.00	$32.10
$30.50	$30.00	Jul 2	$0.38	$0.38	$0.12	3.17	$30.12
$32.00	$31.50	Jul 17	$0.38	$0.38	$0.12	3.17	$31.62
$33.50	$33.00	Jul 17	$0.38	$0.38	$0.12	3.17	$33.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.45, cheapest $0.18)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Jul 2	Jul 10	$0.22	159.2%	103.9%
$24.00	Jul 2	Jul 10	$0.23	152.5%	100.7%
$34.00	Jul 2	Jul 10	$0.24	121.4%	89.0%
$33.50	Jul 2	Jul 10	$0.28	113.1%	87.5%
$33.00	Jul 2	Jul 10	$0.32	113.1%	87.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Jul 2	Jul 10	$0.18	166.5%	106.2%
$23.50	Jul 2	Jul 10	$0.21	159.2%	103.9%
$24.00	Jul 2	Jul 10	$0.24	152.5%	100.7%
$34.00	Jul 2	Jul 10	$0.25	121.4%	89.0%
$33.50	Jul 2	Jul 10	$0.28	113.1%	87.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 7.01% of stock, avg 17.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$28.50	Jul 2	$1.04	$0.96	$2.00	$26.50	$30.50	7.01%
$29.00	Jul 2	$0.82	$1.21	$2.03	$26.97	$31.03	7.11%
$28.00	Jul 2	$1.34	$0.75	$2.09	$25.91	$30.09	7.32%
$29.50	Jul 2	$0.61	$1.50	$2.11	$27.39	$31.61	7.39%
$27.50	Jul 2	$1.66	$0.58	$2.24	$25.26	$29.74	7.85%
$30.00	Jul 2	$0.44	$1.86	$2.30	$27.70	$32.30	8.06%
$27.00	Jul 2	$2.03	$0.45	$2.48	$24.52	$29.48	8.69%
$30.50	Jul 2	$0.32	$2.24	$2.56	$27.94	$33.06	8.97%
$26.50	Jul 2	$2.42	$0.35	$2.77	$23.73	$29.27	9.70%
$31.00	Jul 2	$0.23	$2.65	$2.88	$28.12	$33.88	10.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.03% of stock, avg 12.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.00	$26.50	Jul 2	$0.23	$0.35	$0.58	$25.92	$31.58
$30.50	$26.50	Jul 2	$0.32	$0.35	$0.67	$25.83	$31.17
$31.00	$27.00	Jul 2	$0.23	$0.45	$0.68	$26.32	$31.68
$30.50	$27.00	Jul 2	$0.32	$0.45	$0.77	$26.23	$31.27
$30.00	$26.50	Jul 2	$0.44	$0.35	$0.79	$25.71	$30.79
$31.00	$27.50	Jul 2	$0.23	$0.58	$0.81	$26.69	$31.81
$30.00	$27.00	Jul 2	$0.44	$0.45	$0.89	$26.11	$30.89
$30.50	$27.50	Jul 2	$0.32	$0.58	$0.90	$26.60	$31.40
$29.50	$26.50	Jul 2	$0.61	$0.35	$0.96	$25.54	$30.46
$31.00	$28.00	Jul 2	$0.23	$0.75	$0.98	$27.02	$31.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 9.00, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
23/24	25/26	Jul 24	$0.90	$0.10	9.00	$23.10	$25.90
23/24	25/26	Jul 17	$0.89	$0.11	8.09	$23.11	$25.89
24/25	26/27	Jul 24	$0.88	$0.12	7.33	$24.12	$26.88
23/24	25/26	Jul 31	$0.85	$0.15	5.67	$23.15	$25.85
25/26	28/28	Aug 7	$0.85	$0.15	5.67	$25.15	$28.85
23/24	26/27	Jul 24	$0.84	$0.16	5.25	$23.16	$26.84
26/27	29/30	Jul 24	$0.82	$0.18	4.56	$26.18	$29.82
25/26	32/32	Aug 7	$0.82	$0.18	4.56	$25.18	$32.32
25/26	28/28	Jul 17	$0.40	$0.10	4.00	$25.10	$28.40
23/24	26/27	Jul 31	$0.79	$0.21	3.76	$23.21	$26.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$25.00	$26.00	Jul 24	$0.05	$0.95	19.00
$29.00	$30.00	$31.00	Jul 24	$0.05	$0.95	19.00
$25.00	$26.00	$27.00	Jul 24	$0.06	$0.94	15.67
$25.00	$26.00	$27.00	Jul 31	$0.06	$0.94	15.67
$23.00	$24.00	$25.00	Jul 24	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$24.00	$25.00	Jul 17	$0.05	$0.95	19.00
$29.00	$30.00	$31.00	Jul 24	$0.07	$0.93	13.29
$25.00	$26.00	$27.00	Jul 24	$0.10	$0.90	9.00
$30.00	$30.50	$31.00	Jul 10	$0.06	$0.44	7.33
$27.00	$27.50	$28.00	Jul 24	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.28, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$32.50	1:2	Jul 2	-$0.06	$0.44
$31.50	$32.00	1:2	Jul 2	-$0.08	$0.42
$31.00	$31.50	1:2	Jul 2	-$0.09	$0.41
$30.50	$31.00	1:2	Jul 2	-$0.14	$0.36
$30.00	$30.50	1:2	Jul 2	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$23.00	1:2	Jul 17	-$0.28	$0.72
$25.00	$24.00	1:2	Jul 17	-$0.39	$0.61
$24.00	$23.00	1:2	Jul 24	-$0.39	$0.61
$23.50	$23.00	1:2	Jul 2	-$0.05	$0.45
$24.00	$23.50	1:2	Jul 2	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 10.51%, avg 4.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$29.00	Aug 7	$3.00	0.55	1.6%	10.51%	12.08%	--	71
$30.00	Aug 7	$2.80	0.50	5.1%	9.81%	14.89%	28	109
$30.50	Aug 7	$2.80	0.49	6.8%	9.81%	16.64%	9	16
$29.00	Jul 31	$2.55	0.53	1.6%	8.93%	10.51%	6	656
$29.50	Jul 31	$2.32	0.50	3.3%	8.13%	11.45%	--	148
$30.00	Jul 31	$2.30	0.48	5.1%	8.06%	13.13%	29	596
$29.00	Jul 24	$2.29	0.52	1.6%	8.02%	9.60%	1	166
$31.00	Aug 7	$2.15	0.46	8.6%	7.53%	16.11%	--	72
$31.50	Aug 7	$2.00	0.45	10.3%	7.01%	17.34%	--	11
$29.00	Jul 17	$1.93	0.51	1.6%	6.76%	8.34%	42	2.0K

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 7,834

Total Puts 8,014

Put/Call Ratio 1.02

Net Difference -180

Prior's Put/Call Breakdown

Total Calls 63,704

Total Puts 6,396

Put/Call Ratio 0.10

Net Difference 57,308

Prior 7-Day Put/Call Summary

Total Calls 329,825

Total Puts 115,921

Average Put/Call Ratio 0.53

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...

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