SMCI - Options Database

SMCI

SUPER MICRO COMPUTER

$28.81 +2.33%

(6/30 09:45) ◀

Tuesday, June 30, 2026 (9:50am)

▶ (6/30 09:55)

◀ 6/30 09:50 ▶

Option Volume

Detail

ℹ

Current (06/30 9:50am) 25,789

Calls: 11,953 (46%)

Puts: 13,836 (54%)

Prior (06/22) 113,713

Calls: 97,762 (86%)

Puts: 15,951 (14%)

Current vs Prior -77.32%

Calls: -87.77% (Calls)

Puts: -13.26% (Puts)

Prior 7-Day Total 482,162

Calls: 348,000 (72%)

Puts: 134,162 (28%)

Prior 7-Day Average 80,360

Calls: 49,714 (72%)

Puts: 19,166 (28%)

Current vs Prior 7-Day Avg -67.91%

Calls: -75.96%

Puts: -27.81%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (06/30 9:50am) $2.99M

Calls: $2.00M (67%)

Puts: $988.4K (33%)

Prior (06/22) $30.09M

Calls: $28.59M (95%)

Puts: $1.50M (5%)

Current vs Prior -90.06%

Calls: -93.00%

Puts: -34.31%

Prior 7-Day Total $87.67M

Calls: $70.56M (80%)

Puts: $17.10M (20%)

Prior 7-Day Average $14.61M

Calls: $10.08M (80%)

Puts: $2.44M (20%)

Current vs Prior 7-Day Avg -79.54%

Calls: -80.14%

Puts: -59.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 9:50am) 1.16

Prior (06/22) 0.16

Current vs Prior +609.44%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +68.47%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (06/30 9:50am) 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 14,126,030

Calls: 7,479,152 (53%)

Puts: 6,646,878 (47%)

Prior 7-Day Average 2,354,338

Calls: 1,246,525 (53%)

Puts: 1,107,813 (47%)

Current vs Prior 7-Day Avg +1.59%

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 12.50% | 16.04%12.50% | 16.04%16.04% | 30.13%

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

Current vs Prior -26.77% | -8.13%-- | ---- | --

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

Current vs 7-Day Avg -30.67% | -12.51%-- | ---- | --

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

Current vs 7-Day Eod -26.77% | -8.13%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.16% | 9.45%

Calls: 11.30% | 9.29%

Puts: 11.01% | 9.60%

Prior 5.54% | 6.32%

Calls: 5.17% | 8.70%

Puts: 5.91% | 3.95%

Current vs Prior +101.44% | +49.53%

Prior 7-Day Avg 5.20% | 5.58%

Calls: 5.19% | 6.41%

Puts: 5.20% | 4.74%

Current vs 7-Day Avg +114.75% | +69.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($2.00M). Light premium activity with dollar volume down 90% vs prior. Below-average activity with volume down 77% vs prior. Slightly bearish P/C ratio of 1.16.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

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
09:45	BULLISH	NEUTRAL	BULLISH
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 73 of results (avg 7.8%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 17	0.98	1.03	$1.00	5.0%	14	0.32	3.3K
$27.00	Jul 2	2.13	2.24	$2.19	5.0%	28	0.77	176
$24.00	Jul 17	5.25	5.55	$5.40	5.6%	--	0.84	327
$28.00	Jul 17	2.54	2.69	$2.62	5.7%	3	0.60	1.5K
$26.50	Jul 2	2.53	2.68	$2.61	5.7%	1	0.81	132

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 10	2.24	2.35	$2.30	4.8%	22	0.59	2.5K
$28.50	Jul 2	0.81	0.85	$0.83	4.8%	987	0.44	4.3K
$31.00	Jul 2	2.37	2.50	$2.44	5.3%	29	0.80	2.0K
$30.00	Jul 17	2.73	2.88	$2.81	5.3%	26	0.55	12.0K
$29.50	Jul 17	2.45	2.59	$2.52	5.6%	7	0.51	2.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.55, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 2	0.13	0.14	$0.14	7.1%	566	0.12	8.2K
$31.50	Jul 2	0.17	0.20	$0.19	15.8%	110	0.15	19.8K
$31.00	Jul 2	0.24	0.28	$0.26	15.4%	410	0.20	2.3K
$34.00	Jul 10	0.25	0.30	$0.28	17.9%	2	0.13	1.0K
$30.50	Jul 2	0.32	0.39	$0.36	19.4%	457	0.26	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 2	0.13	0.14	$0.14	7.1%	1.8K	0.09	5.1K
$25.50	Jul 2	0.15	0.18	$0.16	18.8%	60	0.11	1.9K
$26.00	Jul 2	0.21	0.25	$0.23	17.4%	218	0.15	3.7K
$26.50	Jul 2	0.27	0.32	$0.30	16.7%	70	0.18	1.4K
$24.00	Jul 10	0.30	0.35	$0.32	15.6%	108	0.12	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.69, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 2	4.85	5.70	$5.28	16.1%	--	0.93	109
$24.00	Jul 2	4.45	5.15	$4.80	14.6%	--	0.93	80
$25.00	Jul 2	3.50	4.20	$3.85	18.2%	17	0.90	282
$23.50	Jul 10	5.15	5.85	$5.50	12.7%	2	0.89	32
$25.50	Jul 2	3.15	3.70	$3.43	16.0%	1	0.89	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.50	Jul 2	5.45	6.25	$5.85	13.7%	--	0.97	421
$34.00	Jul 2	4.85	5.70	$5.28	16.1%	1	0.96	802
$33.50	Jul 2	4.45	5.25	$4.85	16.5%	1	0.95	269
$33.00	Jul 2	4.00	4.55	$4.28	12.9%	9	0.94	2.9K
$32.50	Jul 2	3.55	4.30	$3.93	19.1%	--	0.92	358

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 16.6K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 2	0.84	0.93	$0.89	10.1%	1.1K	0.48	3.7K
$30.00	Jul 2	0.47	0.53	$0.50	12.0%	1.0K	0.33	4.2K
$28.50	Jul 2	1.08	1.21	$1.15	11.3%	566	0.56	964
$32.00	Jul 2	0.13	0.14	$0.14	7.1%	566	0.12	8.2K
$30.50	Jul 2	0.32	0.39	$0.36	19.4%	457	0.26	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 2	0.36	0.40	$0.38	10.5%	2.2K	0.23	4.3K
$25.00	Jul 2	0.13	0.14	$0.14	7.1%	1.8K	0.09	5.1K
$28.00	Jul 2	0.64	0.68	$0.66	6.1%	1.1K	0.36	4.7K
$28.50	Jul 2	0.81	0.85	$0.83	4.8%	987	0.44	4.3K
$27.50	Jul 2	0.47	0.52	$0.50	10.0%	294	0.29	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 26.7%, max 65.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Jul 2	Jul 31	148.8%	89.8%	65.7%	2	282
$25.00	Jul 2	Jul 31	138.5%	88.7%	56.1%	19	338
$23.50	Jul 2	Jul 10	155.7%	103.9%	49.9%	2	141
$26.00	Jul 2	Jul 31	129.0%	87.1%	48.1%	1	442
$26.50	Jul 2	Jul 17	123.6%	88.6%	39.5%	1	232

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Jul 2	Aug 7	148.8%	93.3%	59.4%	169	1.7K
$25.00	Jul 2	Aug 7	138.5%	92.2%	50.2%	1.8K	5.2K
$23.50	Jul 2	Jul 10	155.7%	103.9%	49.9%	12	1.2K
$24.50	Jul 2	Jul 10	145.6%	98.5%	47.8%	158	760
$25.50	Jul 2	Jul 17	131.1%	91.0%	44.1%	70	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 5.67, avg 1.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$29.00	$30.00	Aug 7	$0.15	$0.85	$0.15	5.67	$29.15
$31.00	$31.50	Jul 10	$0.10	$0.40	$0.10	4.00	$31.10
$30.00	$30.50	Jul 31	$0.10	$0.40	$0.10	4.00	$30.10
$34.00	$34.50	Jul 31	$0.10	$0.40	$0.10	4.00	$34.10
$31.00	$31.50	Aug 7	$0.10	$0.40	$0.10	4.00	$31.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$24.00	Jul 17	$0.20	$0.80	$0.20	4.00	$24.80
$26.00	$25.50	Jul 10	$0.11	$0.39	$0.11	3.55	$25.89
$25.00	$24.00	Jul 24	$0.22	$0.78	$0.22	3.55	$24.78
$27.50	$27.00	Jul 2	$0.12	$0.38	$0.12	3.17	$27.38
$26.50	$26.00	Jul 10	$0.12	$0.38	$0.12	3.17	$26.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 4.88, avg 1.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Jul 10	$0.83	$0.83	$0.17	4.88	$25.83
$24.50	$25.00	Jul 10	$0.40	$0.40	$0.10	4.00	$24.90
$30.50	$31.00	Aug 7	$0.40	$0.40	$0.10	4.00	$30.90
$26.00	$26.50	Jul 2	$0.39	$0.39	$0.11	3.55	$26.39
$25.00	$26.00	Jul 17	$0.78	$0.78	$0.22	3.55	$25.78

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 2	$0.39	$0.39	$0.11	3.55	$30.61
$31.50	$31.00	Jul 10	$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 $0.45, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.50	Jul 2	Jul 10	$0.20	119.2%	86.7%
$23.50	Jul 2	Jul 10	$0.22	155.7%	103.9%
$34.00	Jul 2	Jul 10	$0.24	114.1%	84.7%
$33.50	Jul 2	Jul 10	$0.27	115.1%	85.8%
$33.00	Jul 2	Jul 10	$0.34	108.0%	85.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.50	Jul 2	Jul 10	$0.10	119.2%	86.7%
$23.50	Jul 2	Jul 10	$0.21	155.7%	103.9%
$24.00	Jul 2	Jul 10	$0.24	148.8%	101.1%
$32.50	Jul 2	Jul 10	$0.25	108.0%	84.9%
$34.00	Jul 2	Jul 10	$0.25	114.1%	84.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 6.87% of stock, avg 17.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$28.50	Jul 2	$1.15	$0.83	$1.98	$26.52	$30.48	6.87%
$29.00	Jul 2	$0.89	$1.09	$1.98	$27.02	$30.98	6.87%
$29.50	Jul 2	$0.67	$1.37	$2.04	$27.46	$31.54	7.08%
$28.00	Jul 2	$1.47	$0.66	$2.13	$25.87	$30.13	7.39%
$30.00	Jul 2	$0.50	$1.70	$2.20	$27.80	$32.20	7.64%
$27.50	Jul 2	$1.82	$0.50	$2.32	$25.18	$29.82	8.05%
$30.50	Jul 2	$0.36	$2.05	$2.41	$28.09	$32.91	8.37%
$27.00	Jul 2	$2.19	$0.38	$2.57	$24.43	$29.57	8.92%
$31.00	Jul 2	$0.26	$2.44	$2.70	$28.30	$33.70	9.37%
$26.50	Jul 2	$2.61	$0.30	$2.91	$23.59	$29.41	10.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.94% of stock, avg 12.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.00	$26.50	Jul 2	$0.26	$0.30	$0.56	$25.94	$31.56
$31.00	$27.00	Jul 2	$0.26	$0.38	$0.64	$26.36	$31.64
$30.50	$26.50	Jul 2	$0.36	$0.30	$0.66	$25.84	$31.16
$30.50	$27.00	Jul 2	$0.36	$0.38	$0.74	$26.26	$31.24
$31.00	$27.50	Jul 2	$0.26	$0.50	$0.76	$26.74	$31.76
$30.00	$26.50	Jul 2	$0.50	$0.30	$0.80	$25.70	$30.80
$30.50	$27.50	Jul 2	$0.36	$0.50	$0.86	$26.64	$31.36
$30.00	$27.00	Jul 2	$0.50	$0.38	$0.88	$26.12	$30.88
$31.00	$28.00	Jul 2	$0.26	$0.66	$0.92	$27.08	$31.92
$29.50	$26.50	Jul 2	$0.67	$0.30	$0.97	$25.53	$30.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 121 found (best R:R 9.00, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/25	28/29	Aug 7	$0.90	$0.10	9.00	$24.10	$29.40
24/25	26/27	Jul 31	$0.86	$0.14	6.14	$24.14	$26.86
26/27	30/30	Aug 7	$0.86	$0.14	6.14	$26.14	$30.86
24/25	26/27	Jul 24	$0.84	$0.16	5.25	$24.16	$26.84
25/26	27/28	Aug 7	$0.84	$0.16	5.25	$25.16	$27.84
26/27	34/34	Aug 7	$0.84	$0.16	5.25	$26.16	$34.34
26/26	28/28	Jul 10	$0.40	$0.10	4.00	$26.10	$28.40
26/27	29/30	Jul 24	$0.80	$0.20	4.00	$26.20	$29.80
26/27	32/33	Aug 7	$0.80	$0.20	4.00	$26.20	$33.30
25/26	30/31	Aug 7	$0.79	$0.21	3.76	$25.21	$31.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$25.00	$26.00	Jul 31	$0.08	$0.92	11.50
$29.00	$29.50	$30.00	Jul 2	$0.05	$0.45	9.00
$30.00	$30.50	$31.00	Jul 10	$0.05	$0.45	9.00
$31.50	$32.00	$32.50	Jul 24	$0.05	$0.45	9.00
$27.50	$28.00	$28.50	Jul 31	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$25.00	$26.00	Aug 7	$0.06	$0.94	15.67
$29.00	$29.50	$30.00	Jul 10	$0.05	$0.45	9.00
$33.50	$34.00	$34.50	Jul 17	$0.05	$0.45	9.00
$24.00	$25.00	$26.00	Jul 24	$0.10	$0.90	9.00
$30.50	$31.00	$31.50	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. 35 found (best net $-0.36, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$33.50	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	-$0.12	$0.38
$30.50	$31.00	1:2	Jul 2	-$0.16	$0.34
$34.00	$34.50	1:2	Jul 10	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$24.00	1:2	Jul 17	-$0.36	$0.64
$24.50	$24.00	1:2	Jul 2	-$0.05	$0.45
$24.00	$23.50	1:2	Jul 2	-$0.06	$0.44
$25.00	$24.50	1:2	Jul 2	-$0.08	$0.42
$25.00	$24.00	1:2	Jul 24	-$0.58	$0.42

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 4.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Aug 7	$3.15	0.51	4.1%	10.93%	15.06%	178	109
$29.00	Aug 7	$3.00	0.54	0.7%	10.41%	11.07%	1	71
$30.50	Aug 7	$2.80	0.48	5.9%	9.72%	15.58%	9	16
$29.00	Jul 31	$2.67	0.54	0.7%	9.27%	9.93%	6	656
$29.50	Jul 31	$2.44	0.52	2.4%	8.47%	10.86%	--	148
$29.00	Jul 24	$2.40	0.53	0.7%	8.33%	8.99%	4	166
$30.00	Jul 31	$2.31	0.49	4.1%	8.02%	12.15%	37	596
$31.00	Aug 7	$2.20	0.45	7.6%	7.64%	15.24%	--	72
$30.50	Jul 31	$2.11	0.47	5.9%	7.32%	13.19%	--	186
$29.00	Jul 17	$2.03	0.53	0.7%	7.05%	7.71%	52	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 11,953

Total Puts 13,836

Put/Call Ratio 1.16

Net Difference -1,883

Prior's Put/Call Breakdown

Total Calls 97,762

Total Puts 15,951

Put/Call Ratio 0.16

Net Difference 81,811

Prior 7-Day Put/Call Summary

Total Calls 348,000

Total Puts 134,162

Average Put/Call Ratio 0.69

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