SMCI - Options Database

SMCI

SUPER MICRO COMPUTER

$29.03 +3.13%

(6/30 09:55) ◀

Tuesday, June 30, 2026 (10:00am)

▶

◀ 6/30 10:01

Option Volume

Detail

ℹ

Current (06/30 10:00am) 40,193

Calls: 19,685 (49%)

Puts: 20,508 (51%)

Prior (06/22) 151,023

Calls: 129,527 (86%)

Puts: 21,496 (14%)

Current vs Prior -73.39%

Calls: -84.80% (Calls)

Puts: -4.60% (Puts)

Prior 7-Day Total 529,930

Calls: 368,773 (70%)

Puts: 161,157 (30%)

Prior 7-Day Average 75,704

Calls: 52,681 (70%)

Puts: 23,022 (30%)

Current vs Prior 7-Day Avg -46.91%

Calls: -62.63%

Puts: -10.92%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (06/30 10:00am) $4.84M

Calls: $3.38M (70%)

Puts: $1.45M (30%)

Prior (06/22) $40.96M

Calls: $38.82M (95%)

Puts: $2.14M (5%)

Current vs Prior -88.19%

Calls: -91.28%

Puts: -32.00%

Prior 7-Day Total $92.94M

Calls: $74.01M (80%)

Puts: $18.93M (20%)

Prior 7-Day Average $13.28M

Calls: $10.57M (80%)

Puts: $2.70M (20%)

Current vs Prior 7-Day Avg -63.56%

Calls: -67.99%

Puts: -46.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 10:00am) 1.04

Prior (06/22) 0.17

Current vs Prior +527.76%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +30.71%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (06/30 10:00am) 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 16,517,917

Calls: 8,739,382 (53%)

Puts: 7,778,535 (47%)

Prior 7-Day Average 2,359,702

Calls: 1,248,483 (53%)

Puts: 1,111,219 (47%)

Current vs Prior 7-Day Avg +1.36%

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 12.54% | 15.98%12.54% | 15.98%15.98% | 30.66%

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

Current vs Prior -28.29% | -7.82%-- | ---- | --

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

Current vs 7-Day Avg -32.12% | -12.21%-- | ---- | --

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

Current vs 7-Day Eod -28.29% | -7.82%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.39% | 6.66%

Calls: 4.90% | 8.05%

Puts: 5.88% | 5.26%

Prior 5.54% | 6.32%

Calls: 5.17% | 8.70%

Puts: 5.91% | 3.95%

Current vs Prior -2.71% | +5.38%

Prior 7-Day Avg 5.20% | 5.58%

Calls: 5.19% | 6.41%

Puts: 5.20% | 4.74%

Current vs 7-Day Avg +3.72% | +19.43%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($3.38M). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 73% vs prior. Slightly bearish P/C ratio of 1.04.

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:55	BULLISH	BEARISH	BEARISH
09:50	BULLISH	BEARISH	BEARISH
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 81 of results (avg 7.3%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 2	1.95	2.02	$1.99	3.5%	113	0.75	137
$27.00	Jul 2	2.34	2.45	$2.40	4.6%	54	0.80	176
$30.50	Jul 10	1.05	1.10	$1.08	4.6%	107	0.40	203
$29.00	Jul 2	0.99	1.04	$1.02	4.9%	1.7K	0.53	3.7K
$30.00	Jul 17	1.74	1.83	$1.79	5.0%	276	0.47	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 2	2.20	2.28	$2.24	3.6%	30	0.77	2.0K
$30.00	Jul 17	2.60	2.73	$2.67	4.9%	66	0.53	12.0K
$29.00	Jul 2	0.93	0.98	$0.96	5.2%	401	0.47	4.1K
$29.50	Jul 10	1.85	1.95	$1.90	5.3%	9	0.51	136
$30.50	Jul 17	2.89	3.05	$2.97	5.4%	--	0.56	425

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.61, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Jul 2	0.20	0.24	$0.22	18.2%	208	0.18	19.8K
$33.50	Jul 10	0.38	0.45	$0.42	16.7%	7	0.19	755
$30.50	Jul 2	0.40	0.47	$0.44	15.9%	618	0.30	1.4K
$33.00	Jul 10	0.44	0.50	$0.47	12.8%	60	0.21	979
$32.50	Jul 10	0.52	0.62	$0.57	17.5%	232	0.25	571

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 2	0.07	0.08	$0.08	12.5%	179	0.05	1.7K
$25.00	Jul 2	0.11	0.13	$0.12	16.7%	2.2K	0.08	5.1K
$25.50	Jul 2	0.13	0.15	$0.14	14.3%	116	0.10	1.9K
$26.00	Jul 2	0.17	0.20	$0.19	15.8%	297	0.12	3.7K
$27.00	Jul 2	0.31	0.35	$0.33	12.1%	2.6K	0.20	4.3K

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	5.15	6.05	$5.60	16.1%	--	0.93	109
$24.00	Jul 2	5.00	5.55	$5.28	10.4%	15	0.93	80
$25.00	Jul 2	3.80	4.55	$4.18	17.9%	17	0.91	282
$23.50	Jul 10	5.25	6.30	$5.78	18.2%	2	0.91	32
$25.50	Jul 2	3.20	4.10	$3.65	24.7%	1	0.90	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.50	Jul 2	5.10	5.95	$5.53	15.4%	1	0.97	421
$34.00	Jul 2	4.50	5.40	$4.95	18.2%	1	0.96	802
$33.50	Jul 2	4.10	5.00	$4.55	19.8%	1	0.95	269
$33.00	Jul 2	3.65	4.30	$3.97	16.4%	9	0.93	2.9K
$32.50	Jul 2	3.20	3.65	$3.43	13.1%	--	0.90	358

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 24.9K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 2	0.99	1.04	$1.02	4.9%	1.7K	0.53	3.7K
$30.00	Jul 2	0.55	0.62	$0.59	11.9%	1.7K	0.37	4.2K
$28.50	Jul 2	1.25	1.33	$1.29	6.2%	1.7K	0.61	964
$30.00	Jul 10	1.22	1.36	$1.29	10.9%	774	0.45	2.0K
$32.00	Jul 2	0.13	0.16	$0.15	20.0%	689	0.13	8.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 2	0.31	0.35	$0.33	12.1%	2.6K	0.20	4.3K
$25.00	Jul 2	0.11	0.13	$0.12	16.7%	2.2K	0.08	5.1K
$28.00	Jul 2	0.54	0.59	$0.56	8.9%	1.4K	0.32	4.7K
$28.50	Jul 2	0.68	0.77	$0.73	12.3%	1.2K	0.39	4.3K
$27.50	Jul 2	0.39	0.45	$0.42	14.3%	414	0.25	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. 41 strikes (avg 25.4%, max 67.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Jul 2	Jul 31	153.1%	91.2%	67.9%	17	282
$25.00	Jul 2	Jul 31	141.2%	91.4%	54.5%	29	338
$23.50	Jul 2	Jul 10	159.3%	105.2%	51.5%	2	141
$26.00	Jul 2	Jul 31	127.8%	89.2%	43.3%	11	442
$26.50	Jul 2	Jul 17	121.8%	89.1%	36.7%	6	232

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Jul 2	Aug 7	153.1%	95.8%	59.8%	185	1.7K
$25.00	Jul 2	Aug 7	141.2%	91.7%	54.0%	2.2K	5.2K
$23.50	Jul 2	Jul 10	159.3%	105.2%	51.5%	13	1.2K
$24.50	Jul 2	Jul 10	147.2%	99.8%	47.5%	158	760
$25.50	Jul 2	Jul 17	132.3%	90.9%	45.5%	126	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 4.88, avg 1.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.00	$31.50	Jul 2	$0.10	$0.40	$0.10	4.00	$31.10
$32.00	$32.50	Jul 10	$0.10	$0.40	$0.10	4.00	$32.10
$33.50	$34.00	Jul 31	$0.10	$0.40	$0.10	4.00	$33.60
$33.50	$34.00	Jul 24	$0.11	$0.39	$0.11	3.55	$33.61
$29.00	$30.00	Aug 7	$0.23	$0.77	$0.23	3.35	$29.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$24.00	Jul 17	$0.17	$0.83	$0.17	4.88	$24.83
$26.00	$25.50	Jul 10	$0.11	$0.39	$0.11	3.55	$25.89
$25.00	$24.00	Jul 24	$0.23	$0.77	$0.23	3.35	$24.77
$25.00	$24.00	Aug 7	$0.23	$0.77	$0.23	3.35	$24.77
$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. 157 found (best R:R 4.88, avg 1.26)

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
$25.00	$26.00	Jul 17	$0.82	$0.82	$0.18	4.56	$25.82
$27.00	$28.00	Aug 7	$0.81	$0.81	$0.19	4.26	$27.81
$26.00	$26.50	Jul 10	$0.39	$0.39	$0.11	3.55	$26.39
$27.00	$27.50	Jul 10	$0.38	$0.38	$0.12	3.17	$27.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$34.00	$33.50	Jul 24	$0.40	$0.40	$0.10	4.00	$33.60
$34.50	$34.00	Jul 31	$0.40	$0.40	$0.10	4.00	$34.10
$32.50	$32.00	Jul 24	$0.38	$0.38	$0.12	3.17	$32.12
$32.50	$32.00	Jul 31	$0.38	$0.38	$0.12	3.17	$32.12
$31.00	$30.50	Jul 2	$0.37	$0.37	$0.13	2.85	$30.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.47, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.00	Jul 2	Jul 10	$0.15	153.1%	101.8%
$23.50	Jul 2	Jul 10	$0.18	159.3%	105.2%
$34.50	Jul 2	Jul 10	$0.24	113.7%	85.8%
$34.00	Jul 2	Jul 10	$0.30	108.6%	86.9%
$25.00	Jul 2	Jul 10	$0.37	141.2%	96.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.50	Jul 2	Jul 10	$0.17	113.7%	85.8%
$23.50	Jul 2	Jul 10	$0.19	159.3%	105.2%
$24.00	Jul 2	Jul 10	$0.21	153.1%	101.8%
$24.50	Jul 2	Jul 10	$0.25	147.2%	99.8%
$33.50	Jul 2	Jul 10	$0.27	107.1%	87.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 6.72% of stock, avg 17.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.50	Jul 2	$0.76	$1.19	$1.95	$27.55	$31.45	6.72%
$29.00	Jul 2	$1.02	$0.96	$1.98	$27.02	$30.98	6.82%
$28.50	Jul 2	$1.29	$0.73	$2.02	$26.48	$30.52	6.96%
$30.00	Jul 2	$0.59	$1.52	$2.11	$27.89	$32.11	7.27%
$28.00	Jul 2	$1.62	$0.56	$2.18	$25.82	$30.18	7.51%
$30.50	Jul 2	$0.44	$1.87	$2.31	$28.19	$32.81	7.96%
$27.50	Jul 2	$1.99	$0.42	$2.41	$25.09	$29.91	8.30%
$31.00	Jul 2	$0.32	$2.24	$2.56	$28.44	$33.56	8.82%
$27.00	Jul 2	$2.40	$0.33	$2.73	$24.27	$29.73	9.40%
$31.50	Jul 2	$0.22	$2.67	$2.89	$28.61	$34.39	9.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.89% of stock, avg 12.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.50	$27.00	Jul 2	$0.22	$0.33	$0.55	$26.45	$32.05
$31.50	$27.50	Jul 2	$0.22	$0.42	$0.64	$26.86	$32.14
$31.00	$27.00	Jul 2	$0.32	$0.33	$0.65	$26.35	$31.65
$31.00	$27.50	Jul 2	$0.32	$0.42	$0.74	$26.76	$31.74
$30.50	$27.00	Jul 2	$0.44	$0.33	$0.77	$26.23	$31.27
$31.50	$28.00	Jul 2	$0.22	$0.56	$0.78	$27.22	$32.28
$30.50	$27.50	Jul 2	$0.44	$0.42	$0.86	$26.64	$31.36
$31.00	$28.00	Jul 2	$0.32	$0.56	$0.88	$27.12	$31.88
$30.00	$27.00	Jul 2	$0.59	$0.33	$0.92	$26.08	$30.92
$31.50	$28.50	Jul 2	$0.22	$0.73	$0.95	$27.55	$32.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 7.33, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
25/26	34/34	Aug 7	$0.88	$0.12	7.33	$25.12	$34.38
28/29	34/34	Aug 7	$0.84	$0.16	5.25	$28.16	$34.34
26/27	29/30	Jul 24	$0.81	$0.19	4.26	$26.19	$29.81
26/27	34/34	Aug 7	$0.81	$0.19	4.26	$26.19	$34.31
28/28	34/34	Aug 7	$0.80	$0.20	4.00	$27.70	$34.30
26/26	28/28	Jul 10	$0.39	$0.11	3.55	$25.61	$28.39
25/26	28/28	Jul 17	$0.39	$0.11	3.55	$25.11	$28.39
26/26	28/29	Jul 17	$0.39	$0.11	3.55	$25.61	$28.89
26/26	29/30	Jul 17	$0.39	$0.11	3.55	$25.61	$29.39
26/26	28/29	Jul 17	$0.39	$0.11	3.55	$26.11	$28.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$29.00	$30.00	$31.00	Jul 24	$0.06	$0.94	15.67
$25.00	$26.00	$27.00	Jul 24	$0.07	$0.93	13.29
$23.50	$24.00	$24.50	Jul 10	$0.05	$0.45	9.00
$32.50	$33.00	$33.50	Jul 10	$0.05	$0.45	9.00
$28.00	$28.50	$29.00	Jul 2	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$29.00	$30.00	$31.00	Jul 24	$0.07	$0.93	13.29
$27.00	$27.50	$28.00	Jul 2	$0.05	$0.45	9.00
$26.00	$26.50	$27.00	Jul 10	$0.05	$0.45	9.00
$25.00	$26.00	$27.00	Jul 24	$0.10	$0.90	9.00
$32.50	$33.00	$33.50	Jul 24	$0.05	$0.45	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.35, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.50	$32.00	1:2	Jul 2	-$0.08	$0.42
$32.00	$32.50	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	-$0.20	$0.30
$34.00	$34.50	1:2	Jul 10	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$24.00	1:2	Jul 17	-$0.35	$0.65
$25.00	$24.00	1:2	Jul 24	-$0.51	$0.49
$24.50	$24.00	1:2	Jul 2	-$0.06	$0.44
$25.00	$24.50	1:2	Jul 2	-$0.08	$0.42
$26.00	$25.50	1:2	Jul 2	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 10.85%, avg 4.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Aug 7	$3.15	0.52	3.3%	10.85%	14.19%	178	109
$30.50	Aug 7	$2.80	0.49	5.1%	9.65%	14.71%	9	16
$29.50	Jul 31	$2.70	0.53	1.6%	9.30%	10.92%	2	148
$30.00	Jul 31	$2.60	0.51	3.3%	8.96%	12.30%	43	596
$30.50	Jul 31	$2.29	0.48	5.1%	7.89%	12.95%	--	186
$31.00	Aug 7	$2.20	0.46	6.8%	7.58%	14.36%	--	72
$30.00	Jul 24	$2.14	0.49	3.3%	7.37%	10.71%	29	1.3K
$31.00	Jul 31	$2.10	0.46	6.8%	7.23%	14.02%	13	786
$31.50	Aug 7	$2.10	0.45	8.5%	7.23%	15.74%	--	11
$29.50	Jul 17	$1.96	0.51	1.6%	6.75%	8.37%	25	105

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 19,685

Total Puts 20,508

Put/Call Ratio 1.04

Net Difference -823

Prior's Put/Call Breakdown

Total Calls 129,527

Total Puts 21,496

Put/Call Ratio 0.17

Net Difference 108,031

Prior 7-Day Put/Call Summary

Total Calls 368,773

Total Puts 161,157

Average Put/Call Ratio 0.80

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