SMCI - Options Database

SMCI

SUPER MICRO COMPUTER

$27.38 +0.59%

(7/6 09:35) ◀

Monday, July 6, 2026 (9:40am)

▶ (7/6 09:45)

◀ 7/6 09:40 ▶

Option Volume

Detail

ℹ

Current (07/06 9:40am) 9,579

Calls: 5,634 (59%)

Puts: 3,945 (41%)

Prior (06/30) 15,848

Calls: 7,834 (49%)

Puts: 8,014 (51%)

Current vs Prior -39.56%

Calls: -28.08% (Calls)

Puts: -50.77% (Puts)

Prior 7-Day Total 481,933

Calls: 347,942 (72%)

Puts: 133,991 (28%)

Prior 7-Day Average 96,386

Calls: 49,706 (72%)

Puts: 19,141 (28%)

Current vs Prior 7-Day Avg -90.06%

Calls: -88.67%

Puts: -79.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:40am) $1.47M

Calls: $796.1K (54%)

Puts: $672.5K (46%)

Prior (06/30) $2.05M

Calls: $1.36M (66%)

Puts: $687.7K (34%)

Current vs Prior -28.25%

Calls: -41.43%

Puts: -2.20%

Prior 7-Day Total $87.69M

Calls: $70.61M (81%)

Puts: $17.08M (19%)

Prior 7-Day Average $17.54M

Calls: $10.09M (81%)

Puts: $2.44M (19%)

Current vs Prior 7-Day Avg -91.63%

Calls: -92.11%

Puts: -72.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:40am) 0.70

Prior (06/30) 1.02

Current vs Prior -31.55%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +19.64%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/06 9:40am) 2,396,398

Calls: 1,301,628 (54%)

Puts: 1,094,770 (46%)

Prior (06/30) 2,391,887

Calls: 1,260,230 (53%)

Puts: 1,131,657 (47%)

Current vs Prior +0.19%

Prior 7-Day Total 11,738,654

Calls: 6,260,320 (53%)

Puts: 5,478,334 (47%)

Prior 7-Day Average 2,347,730

Calls: 1,252,064 (53%)

Puts: 1,095,666 (47%)

Current vs Prior 7-Day Avg +2.07%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 9.90% | 14.24%14.24% | 30.75%

Prior 7.61% | 12.54%15.98% | 30.66%

Current vs Prior +30.01% | +13.60%-10.88% | +0.31%

Prior 7-Day Avg 10.31% | 13.85%15.98% | 30.66%

Current vs 7-Day Avg -4.04% | +2.87%-10.88% | +0.31%

Prior 7-Day Eod 7.61% | 12.54%-- | --

Current vs 7-Day Eod +30.01% | +13.60%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.83% | 8.45%

Calls: 6.85% | 8.87%

Puts: 8.80% | 8.02%

Prior 5.39% | 6.66%

Calls: 4.90% | 8.05%

Puts: 5.88% | 5.26%

Current vs Prior +45.27% | +26.88%

Prior 7-Day Avg 5.25% | 5.85%

Calls: 5.12% | 6.82%

Puts: 5.37% | 4.87%

Current vs 7-Day Avg +49.29% | +44.51%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 32% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 85 of results (avg 7.4%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 17	0.48	0.50	$0.49	4.1%	23	0.20	3.5K
$25.00	Jul 10	2.75	2.88	$2.82	4.6%	2	0.80	396
$26.00	Jul 10	2.01	2.11	$2.06	4.9%	--	0.70	1.2K
$27.50	Jul 10	1.16	1.22	$1.19	5.0%	387	0.52	484
$26.50	Jul 10	1.69	1.79	$1.74	5.7%	19	0.64	256

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 17	1.58	1.63	$1.61	3.1%	428	0.43	4.4K
$25.00	Jul 17	0.81	0.84	$0.83	3.6%	10	0.27	7.7K
$26.50	Jul 17	1.35	1.40	$1.38	3.6%	63	0.39	983
$26.00	Jul 31	1.88	1.98	$1.93	5.2%	--	0.37	333
$29.50	Jul 10	2.51	2.65	$2.58	5.4%	--	0.72	176

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.55, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Jul 10	0.12	0.14	$0.13	15.4%	68	0.09	10.0K
$32.00	Jul 10	0.15	0.17	$0.16	12.5%	37	0.11	2.6K
$31.50	Jul 10	0.19	0.22	$0.21	14.3%	61	0.13	7.9K
$31.00	Jul 10	0.24	0.27	$0.26	11.5%	561	0.16	13.9K
$30.50	Jul 10	0.31	0.33	$0.32	6.3%	134	0.19	9.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 10	0.13	0.15	$0.14	14.3%	99	0.08	1.3K
$24.00	Jul 10	0.22	0.24	$0.23	8.7%	38	0.13	2.2K
$22.00	Jul 17	0.25	0.28	$0.27	11.1%	238	0.10	2.4K
$24.50	Jul 10	0.28	0.31	$0.30	10.0%	12	0.16	220
$25.00	Jul 10	0.37	0.40	$0.39	7.7%	481	0.20	5.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 85 found (avg delta 0.68, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 10	5.25	6.05	$5.65	14.2%	--	0.95	163
$23.00	Jul 10	4.30	4.70	$4.50	8.9%	3	0.92	213
$23.50	Jul 10	3.60	4.70	$4.15	26.5%	--	0.90	241
$22.00	Jul 17	4.65	6.60	$5.63	34.6%	--	0.90	1.0K
$24.00	Jul 10	3.50	3.80	$3.65	8.2%	1	0.87	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Jul 10	4.60	5.70	$5.15	21.4%	--	0.91	204
$32.00	Jul 10	4.60	5.20	$4.90	12.2%	--	0.90	550
$31.50	Jul 10	4.15	4.65	$4.40	11.4%	1	0.87	110
$31.00	Jul 10	3.70	3.95	$3.83	6.5%	2	0.84	1.1K
$32.50	Jul 17	4.85	6.00	$5.43	21.2%	--	0.81	415

Most actively traded options today. High liquidity = easy entry/exit. 99 active (total vol 6.6K, top 627)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 10	0.39	0.42	$0.41	7.3%	627	0.23	14.2K
$28.50	Jul 10	0.76	0.81	$0.79	6.3%	624	0.39	11.0K
$31.00	Jul 10	0.24	0.27	$0.26	11.5%	561	0.16	13.9K
$27.50	Jul 10	1.16	1.22	$1.19	5.0%	387	0.52	484
$28.00	Jul 10	0.95	1.03	$0.99	8.1%	233	0.45	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 10	0.37	0.40	$0.39	7.7%	481	0.20	5.9K
$27.00	Jul 17	1.58	1.63	$1.61	3.1%	428	0.43	4.4K
$28.50	Jul 17	2.33	2.49	$2.41	6.6%	401	0.56	738
$27.50	Jul 31	2.60	2.80	$2.70	7.4%	401	0.46	439
$28.00	Jul 10	1.50	1.59	$1.55	5.8%	259	0.55	3.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 8.2%, max 24.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Jul 10	Aug 7	131.6%	105.9%	24.2%	--	228
$24.00	Jul 10	Jul 31	115.2%	95.7%	20.5%	1	253
$23.00	Jul 10	Aug 7	122.3%	104.9%	16.6%	3	251
$25.50	Jul 10	Jul 17	109.4%	96.6%	13.2%	10	176
$26.50	Jul 10	Jul 17	105.7%	94.6%	11.7%	21	371

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Jul 10	Aug 7	131.5%	105.9%	24.2%	15	2.2K
$23.00	Jul 10	Aug 7	122.2%	104.9%	16.5%	101	1.6K
$31.00	Jul 10	Jul 31	107.9%	94.3%	14.4%	2	1.4K
$25.50	Jul 10	Jul 17	109.4%	96.6%	13.2%	23	2.0K
$30.50	Jul 10	Jul 31	106.0%	94.1%	12.6%	--	684

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 7.33, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$29.50	$30.00	Jul 10	$0.11	$0.39	$0.11	3.55	$29.61
$32.00	$32.50	Jul 31	$0.11	$0.39	$0.11	3.55	$32.11
$31.00	$31.50	Jul 24	$0.12	$0.38	$0.12	3.17	$31.12
$31.00	$31.50	Jul 31	$0.12	$0.38	$0.12	3.17	$31.12
$31.50	$32.00	Jul 31	$0.12	$0.38	$0.12	3.17	$31.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$22.00	Jul 17	$0.12	$0.88	$0.12	7.33	$22.88
$23.00	$22.00	Jul 24	$0.19	$0.81	$0.19	4.26	$22.81
$24.00	$23.00	Jul 17	$0.20	$0.80	$0.20	4.00	$23.80
$23.00	$22.00	Jul 31	$0.21	$0.79	$0.21	3.76	$22.79
$25.50	$25.00	Jul 10	$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. 134 found (best R:R 4.00, avg 1.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$25.00	$25.50	Jul 10	$0.40	$0.40	$0.10	4.00	$25.40
$23.00	$24.00	Jul 17	$0.80	$0.80	$0.20	4.00	$23.80
$23.00	$24.00	Jul 24	$0.80	$0.80	$0.20	4.00	$23.80
$22.00	$23.00	Jul 17	$0.78	$0.78	$0.22	3.55	$22.78
$23.00	$24.00	Jul 31	$0.78	$0.78	$0.22	3.55	$23.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.50	$29.00	Jul 17	$0.40	$0.40	$0.10	4.00	$29.10
$32.50	$32.00	Jul 24	$0.40	$0.40	$0.10	4.00	$32.10
$32.00	$31.50	Jul 17	$0.39	$0.39	$0.11	3.55	$31.61
$30.50	$30.00	Jul 17	$0.38	$0.38	$0.12	3.17	$30.12
$31.50	$31.00	Jul 31	$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. 37 found (avg debit $0.45, cheapest $0.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.50	Jul 10	Jul 17	$0.29	111.2%	96.7%
$32.00	Jul 10	Jul 17	$0.33	109.4%	96.8%
$23.00	Jul 10	Jul 17	$0.35	122.3%	101.8%
$31.50	Jul 10	Jul 17	$0.35	108.7%	95.8%
$24.00	Jul 10	Jul 17	$0.40	115.2%	99.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 10	Jul 17	$0.17	109.4%	96.7%
$22.00	Jul 10	Jul 17	$0.18	131.5%	105.7%
$23.00	Jul 10	Jul 17	$0.25	122.2%	101.8%
$31.50	Jul 10	Jul 17	$0.28	108.7%	95.7%
$32.50	Jul 10	Jul 17	$0.28	111.2%	96.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 8.91% of stock, avg 18.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.50	Jul 10	$1.19	$1.25	$2.44	$25.06	$29.94	8.91%
$27.00	Jul 10	$1.46	$1.02	$2.48	$24.52	$29.48	9.06%
$28.00	Jul 10	$0.99	$1.55	$2.54	$25.46	$30.54	9.28%
$26.50	Jul 10	$1.74	$0.82	$2.56	$23.94	$29.06	9.35%
$28.50	Jul 10	$0.79	$1.87	$2.66	$25.84	$31.16	9.72%
$26.00	Jul 10	$2.06	$0.64	$2.70	$23.30	$28.70	9.86%
$29.00	Jul 10	$0.62	$2.21	$2.83	$26.17	$31.83	10.34%
$25.50	Jul 10	$2.42	$0.51	$2.93	$22.57	$28.43	10.70%
$29.50	Jul 10	$0.52	$2.58	$3.10	$26.40	$32.60	11.32%
$25.00	Jul 10	$2.82	$0.39	$3.21	$21.79	$28.21	11.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 3.36% of stock, avg 12.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.00	$25.50	Jul 10	$0.41	$0.51	$0.92	$24.58	$30.92
$29.50	$25.50	Jul 10	$0.52	$0.51	$1.03	$24.47	$30.53
$30.00	$26.00	Jul 10	$0.41	$0.64	$1.05	$24.95	$31.05
$29.00	$25.50	Jul 10	$0.62	$0.51	$1.13	$24.37	$30.13
$29.50	$26.00	Jul 10	$0.52	$0.64	$1.16	$24.84	$30.66
$30.00	$26.50	Jul 10	$0.41	$0.82	$1.23	$25.27	$31.23
$29.00	$26.00	Jul 10	$0.62	$0.64	$1.26	$24.74	$30.26
$28.50	$25.50	Jul 10	$0.79	$0.51	$1.30	$24.20	$29.80
$29.50	$26.50	Jul 10	$0.52	$0.82	$1.34	$25.16	$30.84
$28.50	$26.00	Jul 10	$0.79	$0.64	$1.43	$24.57	$29.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 131 found (best R:R 8.09, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
23/24	25/26	Jul 24	$0.89	$0.11	8.09	$23.11	$25.89
22/23	24/25	Jul 17	$0.87	$0.13	6.69	$22.13	$24.87
23/24	25/26	Aug 7	$0.86	$0.14	6.14	$23.14	$25.86
22/23	25/26	Jul 24	$0.84	$0.16	5.25	$22.16	$25.84
23/24	26/27	Jul 31	$0.84	$0.16	5.25	$23.16	$26.84
22/23	25/26	Aug 7	$0.84	$0.16	5.25	$22.16	$25.84
24/25	26/27	Jul 24	$0.83	$0.17	4.88	$24.17	$26.83
22/23	25/26	Jul 31	$0.83	$0.17	4.88	$22.17	$25.83
24/25	26/27	Jul 31	$0.83	$0.17	4.88	$24.17	$26.83
22/23	24/25	Jul 24	$0.82	$0.18	4.56	$22.18	$24.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 19.00, 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
$25.00	$26.00	$27.00	Jul 24	$0.10	$0.90	9.00
$27.50	$28.00	$28.50	Jul 24	$0.05	$0.45	9.00
$25.50	$26.00	$26.50	Jul 17	$0.06	$0.44	7.33
$25.00	$26.00	$27.00	Jul 31	$0.12	$0.88	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$23.00	$24.00	Jul 24	$0.05	$0.95	19.00
$24.00	$25.00	$26.00	Jul 31	$0.06	$0.94	15.67
$25.00	$26.00	$27.00	Aug 7	$0.07	$0.93	13.29
$22.00	$23.00	$24.00	Jul 17	$0.08	$0.92	11.50
$25.00	$26.00	$27.00	Jul 24	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.15, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$32.50	1:2	Jul 10	-$0.10	$0.40
$31.50	$32.00	1:2	Jul 10	-$0.11	$0.39
$31.00	$31.50	1:2	Jul 10	-$0.16	$0.34
$30.50	$31.00	1:2	Jul 10	-$0.20	$0.30
$30.00	$30.50	1:2	Jul 10	-$0.23	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$22.00	1:2	Jul 17	-$0.15	$0.85
$24.00	$23.00	1:2	Jul 17	-$0.19	$0.81
$23.00	$22.00	1:2	Jul 24	-$0.28	$0.72
$25.00	$24.00	1:2	Jul 17	-$0.35	$0.65
$24.00	$23.00	1:2	Jul 24	-$0.42	$0.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 11.69%, avg 5.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.50	Aug 7	$3.20	0.56	0.4%	11.69%	12.13%	--	68
$28.00	Aug 14	$3.05	0.55	2.3%	11.14%	13.40%	3	17
$28.00	Aug 7	$2.94	0.54	2.3%	10.74%	13.00%	1	266
$28.50	Aug 7	$2.74	0.52	4.1%	10.01%	14.10%	2	138
$27.50	Jul 31	$2.58	0.55	0.4%	9.42%	9.86%	2	70
$29.00	Aug 7	$2.55	0.49	5.9%	9.31%	15.23%	1	73
$29.50	Aug 7	$2.37	0.47	7.7%	8.66%	16.40%	--	89
$28.00	Jul 31	$2.35	0.52	2.3%	8.58%	10.85%	6	456
$30.00	Aug 14	$2.34	0.47	9.6%	8.55%	18.12%	--	24
$30.00	Aug 7	$2.25	0.45	9.6%	8.22%	17.79%	24	582

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 5,634

Total Puts 3,945

Put/Call Ratio 0.70

Net Difference 1,689

Prior's Put/Call Breakdown

Total Calls 7,834

Total Puts 8,014

Put/Call Ratio 1.02

Net Difference -180

Prior 7-Day Put/Call Summary

Total Calls 347,942

Total Puts 133,991

Average Put/Call Ratio 0.59

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