SMCI - Options Database

SMCI

SUPER MICRO COMPUTER

$28.81 +2.34%

(6/30 09:40) ◀

Tuesday, June 30, 2026 (9:45am)

▶ (6/30 09:50)

◀ 6/30 09:45 ▶

Option Volume

Detail

ℹ

Current (06/30 9:45am) 20,568

Calls: 10,341 (50%)

Puts: 10,227 (50%)

Prior (06/22) 96,355

Calls: 84,439 (88%)

Puts: 11,916 (12%)

Current vs Prior -78.65%

Calls: -87.75% (Calls)

Puts: -14.17% (Puts)

Prior 7-Day Total 461,594

Calls: 337,659 (73%)

Puts: 123,935 (27%)

Prior 7-Day Average 92,318

Calls: 48,237 (73%)

Puts: 17,705 (27%)

Current vs Prior 7-Day Avg -77.72%

Calls: -78.56%

Puts: -42.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 9:45am) $2.52M

Calls: $1.70M (67%)

Puts: $829.2K (33%)

Prior (06/22) $22.72M

Calls: $21.42M (94%)

Puts: $1.30M (6%)

Current vs Prior -88.89%

Calls: -92.09%

Puts: -36.37%

Prior 7-Day Total $85.14M

Calls: $68.87M (81%)

Puts: $16.28M (19%)

Prior 7-Day Average $17.03M

Calls: $9.84M (81%)

Puts: $2.33M (19%)

Current vs Prior 7-Day Avg -85.18%

Calls: -82.77%

Puts: -64.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 9:45am) 0.99

Prior (06/22) 0.14

Current vs Prior +600.81%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +57.82%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/30 9:45am) 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 11,734,143

Calls: 6,218,922 (53%)

Puts: 5,515,221 (47%)

Prior 7-Day Average 2,346,828

Calls: 1,243,784 (53%)

Puts: 1,103,044 (47%)

Current vs Prior 7-Day Avg +1.92%

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 12.53% | 15.97%12.53% | 15.97%15.97% | 30.30%

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

Current vs Prior -26.44% | -7.88%-- | ---- | --

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

Current vs 7-Day Avg -30.36% | -12.27%-- | ---- | --

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

Current vs 7-Day Eod -26.44% | -7.88%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.24% | 5.55%

Calls: 5.88% | 5.32%

Puts: 6.60% | 5.78%

Prior 5.54% | 6.32%

Calls: 5.17% | 8.70%

Puts: 5.91% | 3.95%

Current vs Prior +12.64% | -12.18%

Prior 7-Day Avg 5.20% | 5.58%

Calls: 5.19% | 6.41%

Puts: 5.20% | 4.74%

Current vs 7-Day Avg +20.08% | -0.48%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($1.70M). Light premium activity with dollar volume down 89% vs prior. Below-average activity with volume down 79% vs prior. P/C ratio rising 601% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	NEUTRAL	MIXED
09:35	BULLISH	NEUTRAL	MIXED

📈 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 96 of results (avg 6.9%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	2.60	2.68	$2.64	3.0%	3	0.60	1.5K
$27.00	Jul 10	2.74	2.84	$2.79	3.6%	41	0.70	78
$28.00	Jul 2	1.46	1.52	$1.49	4.0%	106	0.66	766
$27.00	Jul 2	2.17	2.26	$2.22	4.1%	26	0.77	176
$27.50	Jul 10	2.41	2.51	$2.46	4.1%	--	0.66	86

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Jul 2	1.99	2.05	$2.02	3.0%	15	0.73	879
$30.00	Jul 17	2.73	2.82	$2.78	3.2%	16	0.54	12.0K
$31.00	Jul 2	2.39	2.48	$2.44	3.7%	29	0.79	2.0K
$30.50	Jul 10	2.56	2.67	$2.62	4.2%	1	0.62	358
$30.00	Jul 2	1.62	1.69	$1.66	4.2%	51	0.66	3.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.61, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Jul 2	0.09	0.10	$0.10	10.0%	21	0.09	1.2K
$31.50	Jul 2	0.17	0.20	$0.19	15.8%	58	0.16	19.8K
$30.50	Jul 2	0.35	0.38	$0.37	8.1%	343	0.27	1.4K
$30.00	Jul 2	0.48	0.54	$0.51	11.8%	811	0.34	4.2K
$34.50	Jul 17	0.51	0.58	$0.54	13.0%	7	0.20	461

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 2	0.16	0.19	$0.18	16.7%	52	0.11	1.9K
$26.00	Jul 2	0.20	0.22	$0.21	9.5%	149	0.14	3.7K
$26.50	Jul 2	0.26	0.30	$0.28	14.3%	46	0.18	1.4K
$27.00	Jul 2	0.35	0.42	$0.39	17.9%	1.8K	0.23	4.3K
$25.00	Jul 10	0.43	0.50	$0.47	14.9%	88	0.17	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 105 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 2	4.85	5.70	$5.28	16.1%	--	0.96	109
$24.00	Jul 2	4.45	5.15	$4.80	14.6%	--	0.94	80
$25.00	Jul 2	3.50	4.15	$3.83	17.0%	17	0.91	282
$23.50	Jul 10	5.00	5.90	$5.45	16.5%	1	0.89	32
$25.50	Jul 2	3.15	3.75	$3.45	17.4%	1	0.89	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 2	5.00	5.70	$5.35	13.1%	1	1.00	802
$34.50	Jul 2	5.45	6.25	$5.85	13.7%	--	1.00	421
$33.50	Jul 2	4.50	5.25	$4.88	15.4%	1	0.95	269
$33.00	Jul 2	4.10	4.65	$4.38	12.6%	9	0.94	2.9K
$32.50	Jul 2	3.55	4.30	$3.93	19.1%	--	0.91	358

Most actively traded options today. High liquidity = easy entry/exit. 147 active (total vol 13.8K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 2	0.90	0.94	$0.92	4.3%	929	0.50	3.7K
$30.00	Jul 2	0.48	0.54	$0.51	11.8%	811	0.34	4.2K
$28.50	Jul 2	1.15	1.22	$1.19	5.9%	539	0.58	964
$32.00	Jul 2	0.12	0.15	$0.14	21.4%	535	0.12	8.2K
$31.00	Jul 2	0.25	0.31	$0.28	21.4%	384	0.21	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 2	0.35	0.42	$0.39	17.9%	1.8K	0.23	4.3K
$25.00	Jul 2	0.12	0.15	$0.14	21.4%	1.1K	0.09	5.1K
$28.00	Jul 2	0.61	0.66	$0.64	7.8%	972	0.35	4.7K
$28.50	Jul 2	0.78	0.86	$0.82	9.8%	862	0.42	4.3K
$27.50	Jul 2	0.46	0.50	$0.48	8.3%	269	0.28	2.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 26.9%, max 70.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Jul 2	Jul 31	155.0%	91.0%	70.3%	--	282
$25.00	Jul 2	Jul 31	141.0%	89.6%	57.4%	17	338
$23.50	Jul 2	Jul 10	160.3%	107.1%	49.6%	1	141
$26.00	Jul 2	Jul 31	129.0%	88.3%	46.1%	1	442
$26.50	Jul 2	Jul 17	124.3%	90.3%	37.6%	--	232

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.00	Jul 2	Aug 7	141.0%	84.6%	66.8%	1.1K	5.2K
$24.00	Jul 2	Aug 7	155.0%	93.6%	65.6%	168	1.7K
$23.50	Jul 2	Jul 10	160.3%	107.1%	49.6%	12	1.2K
$24.50	Jul 2	Jul 10	149.6%	101.0%	48.1%	157	760
$25.50	Jul 2	Jul 17	136.2%	92.2%	47.7%	52	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 7.33, avg 1.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$29.00	$30.00	Aug 7	$0.12	$0.88	$0.12	7.33	$29.12
$31.50	$32.00	Jul 10	$0.11	$0.39	$0.11	3.55	$31.61
$32.00	$32.50	Jul 10	$0.11	$0.39	$0.11	3.55	$32.11
$33.00	$33.50	Jul 17	$0.11	$0.39	$0.11	3.55	$33.11
$33.50	$34.00	Jul 24	$0.11	$0.39	$0.11	3.55	$33.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$24.00	Jul 17	$0.21	$0.79	$0.21	3.76	$24.79
$27.00	$26.50	Jul 2	$0.11	$0.39	$0.11	3.55	$26.89
$26.00	$25.50	Jul 10	$0.11	$0.39	$0.11	3.55	$25.89
$26.50	$26.00	Jul 10	$0.12	$0.38	$0.12	3.17	$26.38
$25.50	$25.00	Jul 17	$0.12	$0.38	$0.12	3.17	$25.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 5.67, avg 1.36)

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
$25.00	$26.00	Jul 10	$0.80	$0.80	$0.20	4.00	$25.80
$27.00	$27.50	Jul 2	$0.39	$0.39	$0.11	3.55	$27.39
$26.50	$27.00	Jul 10	$0.39	$0.39	$0.11	3.55	$26.89
$24.00	$25.00	Jul 24	$0.78	$0.78	$0.22	3.55	$24.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.50	$32.00	Jul 31	$0.40	$0.40	$0.10	4.00	$32.10
$33.50	$33.00	Jul 31	$0.40	$0.40	$0.10	4.00	$33.10
$34.50	$34.00	Jul 31	$0.40	$0.40	$0.10	4.00	$34.10
$31.00	$30.50	Jul 10	$0.39	$0.39	$0.11	3.55	$30.61
$31.50	$31.00	Jul 2	$0.38	$0.38	$0.12	3.17	$31.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.46, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Jul 2	Jul 10	$0.17	160.3%	107.1%
$34.50	Jul 2	Jul 10	$0.20	116.9%	85.1%
$34.00	Jul 2	Jul 10	$0.23	111.8%	84.0%
$33.50	Jul 2	Jul 10	$0.28	108.4%	83.6%
$24.00	Jul 2	Jul 10	$0.33	155.0%	103.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.50	Jul 2	Jul 10	$0.10	116.9%	85.1%
$23.50	Jul 2	Jul 10	$0.22	160.3%	107.1%
$34.00	Jul 2	Jul 10	$0.23	111.8%	84.0%
$24.00	Jul 2	Jul 10	$0.25	155.0%	103.7%
$32.50	Jul 2	Jul 10	$0.27	106.6%	83.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 6.87% of stock, avg 17.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.00	Jul 2	$0.92	$1.06	$1.98	$27.02	$30.98	6.87%
$28.50	Jul 2	$1.19	$0.82	$2.01	$26.49	$30.51	6.98%
$29.50	Jul 2	$0.70	$1.34	$2.04	$27.46	$31.54	7.08%
$28.00	Jul 2	$1.49	$0.64	$2.13	$25.87	$30.13	7.39%
$30.00	Jul 2	$0.51	$1.66	$2.17	$27.83	$32.17	7.53%
$27.50	Jul 2	$1.83	$0.48	$2.31	$25.19	$29.81	8.02%
$30.50	Jul 2	$0.37	$2.02	$2.39	$28.11	$32.89	8.30%
$27.00	Jul 2	$2.22	$0.39	$2.61	$24.39	$29.61	9.06%
$31.00	Jul 2	$0.28	$2.44	$2.72	$28.28	$33.72	9.44%
$26.50	Jul 2	$2.66	$0.28	$2.94	$23.56	$29.44	10.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.63% of stock, avg 12.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.50	$26.50	Jul 2	$0.19	$0.28	$0.47	$26.03	$31.97
$31.00	$26.50	Jul 2	$0.28	$0.28	$0.56	$25.94	$31.56
$31.50	$27.00	Jul 2	$0.19	$0.39	$0.58	$26.42	$32.08
$30.50	$26.50	Jul 2	$0.37	$0.28	$0.65	$25.85	$31.15
$31.00	$27.00	Jul 2	$0.28	$0.39	$0.67	$26.33	$31.67
$31.50	$27.50	Jul 2	$0.19	$0.48	$0.67	$26.83	$32.17
$30.50	$27.00	Jul 2	$0.37	$0.39	$0.76	$26.24	$31.26
$31.00	$27.50	Jul 2	$0.28	$0.48	$0.76	$26.74	$31.76
$30.00	$26.50	Jul 2	$0.51	$0.28	$0.79	$25.71	$30.79
$31.50	$28.00	Jul 2	$0.19	$0.64	$0.83	$27.17	$32.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 7.33, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
26/27	32/32	Aug 7	$0.88	$0.12	7.33	$26.12	$32.88
24/25	26/27	Jul 24	$0.86	$0.14	6.14	$24.14	$26.86
25/26	32/32	Aug 7	$0.84	$0.16	5.25	$25.16	$32.84
26/27	28/29	Jul 10	$0.40	$0.10	4.00	$26.60	$28.90
27/28	31/32	Jul 24	$0.40	$0.10	4.00	$27.10	$31.40
28/28	30/30	Jul 31	$0.40	$0.10	4.00	$27.60	$30.40
26/26	28/28	Jul 10	$0.39	$0.11	3.55	$25.61	$28.39
26/26	28/29	Jul 10	$0.39	$0.11	3.55	$26.11	$28.89
26/26	28/28	Jul 17	$0.39	$0.11	3.55	$25.61	$28.39
26/26	28/29	Jul 17	$0.39	$0.11	3.55	$25.61	$28.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$29.00	$30.00	$31.00	Jul 24	$0.07	$0.93	13.29
$24.00	$25.00	$26.00	Jul 24	$0.09	$0.91	10.11
$25.00	$26.00	$27.00	Jul 24	$0.09	$0.91	10.11
$25.00	$26.00	$27.00	Jul 31	$0.09	$0.91	10.11
$30.00	$30.50	$31.00	Jul 2	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$26.00	$27.00	Jul 24	$0.08	$0.92	11.50
$25.00	$26.00	$27.00	Jul 31	$0.08	$0.92	11.50
$32.50	$33.00	$33.50	Jul 2	$0.05	$0.45	9.00
$26.50	$27.00	$27.50	Jul 10	$0.05	$0.45	9.00
$28.00	$28.50	$29.00	Jul 2	$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. 36 found (best net $-0.35, 36 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	-$0.09	$0.41
$31.00	$31.50	1:2	Jul 2	-$0.10	$0.40
$30.50	$31.00	1:2	Jul 2	-$0.19	$0.31
$34.00	$34.50	1:2	Jul 10	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$24.00	1:2	Jul 17	-$0.35	$0.65
$24.00	$23.50	1:2	Jul 2	-$0.05	$0.45
$25.00	$24.00	1:2	Jul 24	-$0.55	$0.45
$24.50	$24.00	1:2	Jul 2	-$0.06	$0.44
$25.00	$24.50	1:2	Jul 2	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 10.93%, avg 4.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Aug 7	$3.15	0.51	4.1%	10.93%	15.06%	28	109
$29.00	Aug 7	$3.00	0.54	0.7%	10.41%	11.07%	--	71
$30.50	Aug 7	$2.80	0.48	5.9%	9.72%	15.58%	9	16
$29.00	Jul 31	$2.78	0.55	0.7%	9.65%	10.31%	6	656
$29.50	Jul 31	$2.63	0.53	2.4%	9.13%	11.52%	--	148
$29.00	Jul 24	$2.47	0.54	0.7%	8.57%	9.23%	1	166
$30.00	Jul 31	$2.42	0.50	4.1%	8.40%	12.53%	31	596
$30.50	Jul 31	$2.17	0.47	5.9%	7.53%	13.40%	--	186
$31.00	Aug 7	$2.15	0.45	7.6%	7.46%	15.06%	--	72
$29.00	Jul 17	$2.06	0.53	0.7%	7.15%	7.81%	50	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 10,341

Total Puts 10,227

Put/Call Ratio 0.99

Net Difference 114

Prior's Put/Call Breakdown

Total Calls 84,439

Total Puts 11,916

Put/Call Ratio 0.14

Net Difference 72,523

Prior 7-Day Put/Call Summary

Total Calls 337,659

Total Puts 123,935

Average Put/Call Ratio 0.63

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