SMCI - Options Database

SMCI

SUPER MICRO COMPUTER

$27.42 +0.73%

(7/6 09:40) ◀

Monday, July 6, 2026 (9:45am)

▶ (7/6 09:50)

◀ 7/6 09:45 ▶

Option Volume

Detail

ℹ

Current (07/06 9:45am) 13,701

Calls: 7,358 (54%)

Puts: 6,343 (46%)

Prior (06/30) 20,568

Calls: 10,341 (50%)

Puts: 10,227 (50%)

Current vs Prior -33.39%

Calls: -28.85% (Calls)

Puts: -37.98% (Puts)

Prior 7-Day Total 491,512

Calls: 353,576 (72%)

Puts: 137,936 (28%)

Prior 7-Day Average 81,918

Calls: 50,510 (72%)

Puts: 19,705 (28%)

Current vs Prior 7-Day Avg -83.27%

Calls: -85.43%

Puts: -67.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:45am) $1.88M

Calls: $1.00M (53%)

Puts: $876.6K (47%)

Prior (06/30) $2.52M

Calls: $1.70M (67%)

Puts: $829.2K (33%)

Current vs Prior -25.46%

Calls: -40.72%

Puts: +5.72%

Prior 7-Day Total $89.16M

Calls: $71.40M (80%)

Puts: $17.76M (20%)

Prior 7-Day Average $14.86M

Calls: $10.20M (80%)

Puts: $2.54M (20%)

Current vs Prior 7-Day Avg -87.34%

Calls: -90.15%

Puts: -65.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:45am) 0.86

Prior (06/30) 0.99

Current vs Prior -12.83%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +42.63%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/06 9:45am) 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 14,135,052

Calls: 7,561,948 (53%)

Puts: 6,573,104 (47%)

Prior 7-Day Average 2,355,842

Calls: 1,260,324 (53%)

Puts: 1,095,517 (47%)

Current vs Prior 7-Day Avg +1.72%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 10.07% | 14.08%14.08% | 30.71%

Prior 7.61% | 12.54%15.98% | 30.66%

Current vs Prior +32.22% | +12.27%-11.93% | +0.16%

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

Current vs 7-Day Avg -2.41% | +1.67%-11.93% | +0.16%

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

Current vs 7-Day Eod +32.22% | +12.27%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.89% | 8.21%

Calls: 8.16% | 9.85%

Puts: 11.63% | 6.56%

Prior 5.39% | 6.66%

Calls: 4.90% | 8.05%

Puts: 5.88% | 5.26%

Current vs Prior +83.49% | +23.27%

Prior 7-Day Avg 5.25% | 5.85%

Calls: 5.12% | 6.82%

Puts: 5.37% | 4.87%

Current vs 7-Day Avg +88.56% | +40.40%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 NEUTRAL

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 89 of results (avg 7.6%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 10	2.75	2.87	$2.81	4.3%	6	0.80	396
$26.00	Jul 10	2.02	2.13	$2.08	5.3%	15	0.70	1.2K
$25.00	Jul 24	3.60	3.80	$3.70	5.4%	5	0.71	512
$29.50	Jul 10	0.50	0.53	$0.52	5.8%	110	0.29	8.5K
$26.00	Jul 24	2.97	3.15	$3.06	5.9%	--	0.64	139

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Jul 10	2.51	2.64	$2.58	5.0%	--	0.71	176
$29.00	Jul 17	2.65	2.79	$2.72	5.1%	1	0.59	5.0K
$28.00	Jul 10	1.50	1.59	$1.55	5.8%	413	0.54	3.2K
$28.00	Jul 24	2.46	2.61	$2.54	5.9%	1	0.49	508
$25.50	Jul 10	0.48	0.51	$0.50	6.0%	24	0.24	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.56, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 10	0.16	0.17	$0.17	5.9%	67	0.11	2.6K
$31.50	Jul 10	0.20	0.23	$0.22	13.6%	64	0.14	7.9K
$31.00	Jul 10	0.25	0.27	$0.26	7.7%	604	0.16	13.9K
$30.50	Jul 10	0.31	0.34	$0.33	9.1%	164	0.20	9.6K
$30.00	Jul 10	0.40	0.43	$0.42	7.1%	804	0.24	14.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 10	0.08	0.09	$0.09	11.1%	3	0.05	2.2K
$23.00	Jul 10	0.13	0.15	$0.14	14.3%	102	0.08	1.3K
$23.50	Jul 10	0.17	0.20	$0.19	15.8%	62	0.10	728
$24.00	Jul 10	0.22	0.24	$0.23	8.7%	150	0.13	2.2K
$22.00	Jul 17	0.25	0.29	$0.27	14.8%	239	0.10	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 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	5.80	$5.53	9.9%	--	0.95	163
$23.00	Jul 10	4.30	4.75	$4.53	9.9%	3	0.92	213
$22.00	Jul 17	4.85	6.40	$5.63	27.5%	--	0.90	1.0K
$23.50	Jul 10	3.65	4.30	$3.97	16.4%	--	0.90	241
$24.00	Jul 10	3.55	3.80	$3.68	6.8%	1	0.88	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Jul 10	4.85	5.65	$5.25	15.2%	--	0.90	204
$32.00	Jul 10	4.55	5.15	$4.85	12.4%	--	0.88	550
$31.50	Jul 10	4.15	4.65	$4.40	11.4%	1	0.86	110
$31.00	Jul 10	3.60	3.95	$3.78	9.3%	2	0.84	1.1K
$32.50	Jul 17	5.10	5.90	$5.50	14.5%	--	0.81	415

Most actively traded options today. High liquidity = easy entry/exit. 112 active (total vol 9.0K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 10	0.40	0.43	$0.42	7.1%	804	0.24	14.2K
$28.50	Jul 10	0.76	0.86	$0.81	12.3%	658	0.40	11.0K
$31.00	Jul 10	0.25	0.27	$0.26	7.7%	604	0.16	13.9K
$27.50	Jul 10	1.16	1.26	$1.21	8.3%	465	0.52	484
$28.00	Jul 10	0.95	1.03	$0.99	8.1%	359	0.46	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 10	0.98	1.05	$1.02	6.9%	1.2K	0.42	4.0K
$25.00	Jul 10	0.37	0.41	$0.39	10.3%	510	0.20	5.9K
$27.00	Jul 17	1.52	1.64	$1.58	7.6%	428	0.43	4.4K
$28.00	Jul 10	1.50	1.59	$1.55	5.8%	413	0.54	3.2K
$28.50	Jul 17	2.33	2.48	$2.41	6.2%	401	0.55	738

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 9.2%, max 25.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Jul 10	Aug 7	132.1%	105.6%	25.2%	--	228
$24.00	Jul 10	Jul 31	115.3%	95.0%	21.4%	1	253
$23.00	Jul 10	Aug 7	123.0%	106.4%	15.6%	3	251
$26.50	Jul 10	Jul 17	106.6%	94.8%	12.4%	28	371
$25.50	Jul 10	Jul 17	108.9%	97.1%	12.1%	10	176

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Jul 10	Aug 7	131.9%	105.6%	24.9%	18	2.2K
$23.00	Jul 10	Aug 7	122.8%	106.4%	15.4%	104	1.6K
$24.00	Jul 10	Aug 7	115.0%	102.2%	12.6%	152	2.2K
$26.50	Jul 10	Jul 17	106.6%	94.8%	12.4%	223	1.5K
$31.00	Jul 10	Jul 31	107.4%	95.6%	12.3%	5	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 7.33, avg 1.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$29.50	$30.00	Jul 10	$0.10	$0.40	$0.10	4.00	$29.60
$30.50	$31.00	Jul 31	$0.10	$0.40	$0.10	4.00	$30.60
$29.50	$30.00	Aug 7	$0.11	$0.39	$0.11	3.55	$29.61
$32.00	$32.50	Aug 7	$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

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
$24.00	$23.00	Jul 17	$0.18	$0.82	$0.18	4.56	$23.82
$23.00	$22.00	Jul 24	$0.19	$0.81	$0.19	4.26	$22.81
$25.50	$25.00	Jul 10	$0.11	$0.39	$0.11	3.55	$25.39
$23.00	$22.00	Jul 31	$0.23	$0.77	$0.23	3.35	$22.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 4.00, avg 1.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$23.00	$24.00	Jul 17	$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 24	$0.78	$0.78	$0.22	3.55	$23.78
$24.00	$25.00	Jul 17	$0.75	$0.75	$0.25	3.00	$24.75
$22.00	$23.00	Jul 31	$0.75	$0.75	$0.25	3.00	$22.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.50	$30.00	Jul 17	$0.40	$0.40	$0.10	4.00	$30.10
$32.50	$32.00	Jul 24	$0.40	$0.40	$0.10	4.00	$32.10
$29.50	$29.00	Jul 17	$0.39	$0.39	$0.11	3.55	$29.11
$31.50	$30.00	Aug 7	$1.15	$1.15	$0.35	3.29	$30.35
$31.00	$30.50	Jul 10	$0.38	$0.38	$0.12	3.17	$30.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.43, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 10	Jul 17	$0.10	132.1%	107.1%
$32.50	Jul 10	Jul 17	$0.28	112.9%	96.2%
$23.00	Jul 10	Jul 17	$0.32	123.0%	102.3%
$32.00	Jul 10	Jul 17	$0.32	109.8%	95.5%
$31.50	Jul 10	Jul 17	$0.34	109.0%	95.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 10	Jul 17	$0.18	131.9%	107.1%
$32.00	Jul 10	Jul 17	$0.22	109.8%	95.5%
$31.50	Jul 10	Jul 17	$0.23	109.0%	95.5%
$23.00	Jul 10	Jul 17	$0.25	122.8%	102.3%
$32.50	Jul 10	Jul 17	$0.25	112.9%	96.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 9.08% of stock, avg 18.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.00	Jul 10	$1.47	$1.02	$2.49	$24.51	$29.49	9.08%
$27.50	Jul 10	$1.21	$1.29	$2.50	$25.00	$30.00	9.12%
$28.00	Jul 10	$0.99	$1.55	$2.54	$25.46	$30.54	9.26%
$26.50	Jul 10	$1.76	$0.82	$2.58	$23.92	$29.08	9.41%
$28.50	Jul 10	$0.81	$1.88	$2.69	$25.81	$31.19	9.81%
$26.00	Jul 10	$2.08	$0.65	$2.73	$23.27	$28.73	9.96%
$29.00	Jul 10	$0.66	$2.21	$2.87	$26.13	$31.87	10.47%
$25.50	Jul 10	$2.44	$0.50	$2.94	$22.56	$28.44	10.72%
$29.50	Jul 10	$0.52	$2.58	$3.10	$26.40	$32.60	11.31%
$25.00	Jul 10	$2.81	$0.39	$3.20	$21.80	$28.20	11.67%

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	$0.42	$0.50	$0.92	$24.58	$30.92
$29.50	$25.50	Jul 10	$0.52	$0.50	$1.02	$24.48	$30.52
$30.00	$26.00	Jul 10	$0.42	$0.65	$1.07	$24.93	$31.07
$29.00	$25.50	Jul 10	$0.66	$0.50	$1.16	$24.34	$30.16
$29.50	$26.00	Jul 10	$0.52	$0.65	$1.17	$24.83	$30.67
$30.00	$26.50	Jul 10	$0.42	$0.82	$1.24	$25.26	$31.24
$28.50	$25.50	Jul 10	$0.81	$0.50	$1.31	$24.19	$29.81
$29.00	$26.00	Jul 10	$0.66	$0.65	$1.31	$24.69	$30.31
$29.50	$26.50	Jul 10	$0.52	$0.82	$1.34	$25.16	$30.84
$30.00	$27.00	Jul 10	$0.42	$1.02	$1.44	$25.56	$31.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 8.09, avg credit $0.59)

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
23/24	25/26	Jul 31	$0.88	$0.12	7.33	$23.12	$25.88
23/24	25/26	Aug 7	$0.88	$0.12	7.33	$23.12	$25.88
22/23	24/25	Jul 17	$0.87	$0.13	6.69	$22.13	$24.87
22/23	24/25	Jul 31	$0.86	$0.14	6.14	$22.14	$24.86
22/23	25/26	Aug 7	$0.85	$0.15	5.67	$22.15	$25.85
22/23	24/25	Jul 24	$0.84	$0.16	5.25	$22.16	$24.84
24/25	26/27	Jul 31	$0.84	$0.16	5.25	$24.16	$26.84
22/23	25/26	Jul 24	$0.83	$0.17	4.88	$22.17	$25.83
24/25	26/27	Jul 24	$0.83	$0.17	4.88	$24.17	$26.83

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
$25.00	$26.00	$27.00	Aug 7	$0.05	$0.95	19.00
$29.00	$30.00	$31.00	Jul 24	$0.07	$0.93	13.29
$23.00	$24.00	$25.00	Jul 31	$0.09	$0.91	10.11
$25.00	$26.00	$27.00	Jul 24	$0.10	$0.90	9.00
$25.00	$26.00	$27.00	Jul 31	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$23.00	$24.00	Jul 31	$0.05	$0.95	19.00
$22.00	$23.00	$24.00	Jul 17	$0.06	$0.94	15.67
$22.00	$23.00	$24.00	Jul 24	$0.06	$0.94	15.67
$23.00	$24.00	$25.00	Jul 31	$0.06	$0.94	15.67
$23.00	$24.00	$25.00	Jul 17	$0.07	$0.93	13.29

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, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$32.50	1:2	Jul 10	-$0.11	$0.39
$31.50	$32.00	1:2	Jul 10	-$0.12	$0.38
$31.00	$31.50	1:2	Jul 10	-$0.18	$0.32
$30.50	$31.00	1:2	Jul 10	-$0.19	$0.31
$30.00	$30.50	1:2	Jul 10	-$0.24	$0.26

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	-$0.21	$0.79
$23.00	$22.00	1:2	Jul 24	-$0.28	$0.72
$25.00	$24.00	1:2	Jul 17	-$0.32	$0.68
$24.00	$23.00	1:2	Jul 24	-$0.41	$0.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 11.67%, avg 5.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.50	Aug 7	$3.20	0.56	0.3%	11.67%	11.96%	2	68
$28.00	Aug 14	$3.10	0.54	2.1%	11.31%	13.42%	3	17
$28.00	Aug 7	$3.00	0.54	2.1%	10.94%	13.06%	4	266
$28.50	Aug 7	$2.75	0.51	3.9%	10.03%	13.97%	3	138
$27.50	Jul 31	$2.63	0.55	0.3%	9.59%	9.88%	4	70
$29.00	Aug 7	$2.56	0.49	5.8%	9.34%	15.10%	1	73
$30.00	Aug 14	$2.44	0.46	9.4%	8.90%	18.31%	--	24
$29.50	Aug 7	$2.39	0.47	7.6%	8.72%	16.30%	--	89
$28.00	Jul 31	$2.37	0.52	2.1%	8.64%	10.76%	11	456
$30.00	Aug 7	$2.35	0.45	9.4%	8.57%	17.98%	25	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 7,358

Total Puts 6,343

Put/Call Ratio 0.86

Net Difference 1,015

Prior's Put/Call Breakdown

Total Calls 10,341

Total Puts 10,227

Put/Call Ratio 0.99

Net Difference 114

Prior 7-Day Put/Call Summary

Total Calls 353,576

Total Puts 137,936

Average Put/Call Ratio 0.60

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