SMCI - Options Database

SMCI

SUPER MICRO COMPUTER

$27.56 +1.25%

(7/6 09:45) ◀

Monday, July 6, 2026 (9:50am)

▶ (7/6 09:55)

◀ 7/6 09:50 ▶

Option Volume

Detail

ℹ

Current (07/06 9:50am) 16,384

Calls: 8,881 (54%)

Puts: 7,503 (46%)

Prior (06/30) 25,789

Calls: 11,953 (46%)

Puts: 13,836 (54%)

Current vs Prior -36.47%

Calls: -25.70% (Calls)

Puts: -45.77% (Puts)

Prior 7-Day Total 505,213

Calls: 360,934 (71%)

Puts: 144,279 (29%)

Prior 7-Day Average 72,173

Calls: 51,562 (71%)

Puts: 20,611 (29%)

Current vs Prior 7-Day Avg -77.30%

Calls: -82.78%

Puts: -63.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:50am) $2.27M

Calls: $1.23M (54%)

Puts: $1.04M (46%)

Prior (06/30) $2.99M

Calls: $2.00M (67%)

Puts: $988.4K (33%)

Current vs Prior -24.06%

Calls: -38.44%

Puts: +5.04%

Prior 7-Day Total $91.04M

Calls: $72.41M (80%)

Puts: $18.63M (20%)

Prior 7-Day Average $13.01M

Calls: $10.34M (80%)

Puts: $2.66M (20%)

Current vs Prior 7-Day Avg -82.54%

Calls: -88.09%

Puts: -60.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:50am) 0.84

Prior (06/30) 1.16

Current vs Prior -27.01%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +31.75%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/06 9:50am) 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 16,531,450

Calls: 8,863,576 (54%)

Puts: 7,667,874 (46%)

Prior 7-Day Average 2,361,635

Calls: 1,266,225 (54%)

Puts: 1,095,410 (46%)

Current vs Prior 7-Day Avg +1.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.98% | 14.11%14.11% | 30.66%

Prior 7.61% | 12.54%15.98% | 30.66%

Current vs Prior +31.07% | +12.57%-11.69% | +0.01%

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

Current vs 7-Day Avg -3.26% | +1.94%-11.69% | +0.01%

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

Current vs 7-Day Eod +31.07% | +12.57%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.19% | 5.15%

Calls: 6.25% | 5.38%

Puts: 6.12% | 4.93%

Prior 5.39% | 6.66%

Calls: 4.90% | 8.05%

Puts: 5.88% | 5.26%

Current vs Prior +14.84% | -22.67%

Prior 7-Day Avg 5.25% | 5.85%

Calls: 5.12% | 6.82%

Puts: 5.37% | 4.87%

Current vs 7-Day Avg +18.02% | -11.93%

Liquidity Pricy

Add Card

🤖 AI Insights

P/C ratio dropping 27% - 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 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
09:45	BULLISH	BULLISH	BULLISH
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 93 of results (avg 7.0%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 10	0.43	0.44	$0.44	2.3%	1.1K	0.25	14.2K
$29.00	Jul 10	0.67	0.69	$0.68	2.9%	332	0.35	1.4K
$30.50	Jul 10	0.33	0.34	$0.34	2.9%	254	0.20	9.6K
$25.00	Jul 10	2.89	3.00	$2.95	3.7%	11	0.81	396
$28.00	Jul 10	1.03	1.07	$1.05	3.8%	542	0.47	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 17	2.59	2.68	$2.64	3.4%	1	0.59	5.0K
$28.50	Jul 17	2.27	2.37	$2.32	4.3%	401	0.55	738
$29.50	Jul 10	2.39	2.50	$2.45	4.5%	--	0.70	176
$28.00	Jul 17	1.98	2.08	$2.03	4.9%	5	0.50	2.7K
$28.50	Jul 10	1.72	1.81	$1.77	5.1%	9	0.59	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.58, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 10	0.10	0.12	$0.11	18.2%	605	0.08	12.5K
$32.00	Jul 10	0.17	0.18	$0.18	5.6%	82	0.12	2.6K
$31.50	Jul 10	0.21	0.25	$0.23	17.4%	65	0.14	7.9K
$31.00	Jul 10	0.27	0.29	$0.28	7.1%	646	0.17	13.9K
$30.50	Jul 10	0.33	0.34	$0.34	2.9%	254	0.20	9.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 10	0.12	0.13	$0.13	7.7%	107	0.07	1.3K
$24.00	Jul 10	0.20	0.22	$0.21	9.5%	253	0.12	2.2K
$24.50	Jul 10	0.26	0.29	$0.28	10.7%	333	0.15	220
$25.00	Jul 10	0.34	0.37	$0.36	8.3%	550	0.19	5.9K
$23.00	Jul 17	0.36	0.39	$0.38	7.9%	7	0.14	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.67, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 10	4.35	4.90	$4.63	11.9%	4	0.93	213
$23.50	Jul 10	3.90	4.40	$4.15	12.0%	2	0.90	241
$24.00	Jul 10	3.60	4.00	$3.80	10.5%	3	0.88	41
$23.00	Jul 17	4.80	5.15	$4.97	7.0%	--	0.86	413
$24.50	Jul 10	3.20	3.50	$3.35	9.0%	--	0.85	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 10	4.90	6.00	$5.45	20.2%	--	0.91	953
$32.50	Jul 10	4.85	5.65	$5.25	15.2%	--	0.89	204
$32.00	Jul 10	4.45	4.90	$4.68	9.6%	40	0.88	550
$31.50	Jul 10	3.95	4.65	$4.30	16.3%	1	0.85	110
$33.00	Jul 17	5.55	6.35	$5.95	13.4%	--	0.83	656

Most actively traded options today. High liquidity = easy entry/exit. 126 active (total vol 11.4K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 10	0.43	0.44	$0.44	2.3%	1.1K	0.25	14.2K
$28.50	Jul 10	0.83	0.90	$0.87	8.0%	675	0.41	11.0K
$31.00	Jul 10	0.27	0.29	$0.28	7.1%	646	0.17	13.9K
$33.00	Jul 10	0.10	0.12	$0.11	18.2%	605	0.08	12.5K
$28.00	Jul 10	1.03	1.07	$1.05	3.8%	542	0.47	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 10	0.93	1.00	$0.97	7.2%	1.2K	0.41	4.0K
$25.00	Jul 10	0.34	0.37	$0.36	8.3%	550	0.19	5.9K
$28.00	Jul 10	1.42	1.51	$1.47	6.1%	513	0.53	3.2K
$27.00	Jul 17	1.47	1.57	$1.52	6.6%	429	0.42	4.4K
$28.50	Jul 17	2.27	2.37	$2.32	4.3%	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. 30 strikes (avg 6.9%, max 19.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Jul 10	Jul 31	114.5%	95.7%	19.7%	3	253
$23.00	Jul 10	Aug 7	121.1%	103.2%	17.4%	4	251
$25.50	Jul 10	Jul 17	108.4%	95.9%	13.1%	10	176
$26.50	Jul 10	Jul 17	105.2%	94.5%	11.4%	34	371
$25.00	Jul 10	Aug 7	109.4%	102.1%	7.1%	11	429

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Jul 10	Aug 7	121.1%	103.2%	17.4%	109	1.6K
$31.00	Jul 10	Jul 31	107.9%	93.6%	15.2%	5	1.4K
$25.50	Jul 10	Jul 17	108.4%	95.9%	13.1%	35	2.0K
$30.50	Jul 10	Jul 31	104.9%	93.3%	12.5%	--	684
$26.50	Jul 10	Jul 17	105.2%	94.5%	11.4%	231	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 4.88, avg 1.70)

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
$30.00	$30.50	Jul 17	$0.11	$0.39	$0.11	3.55	$30.11
$31.00	$31.50	Jul 17	$0.11	$0.39	$0.11	3.55	$31.11
$31.50	$32.00	Jul 24	$0.11	$0.39	$0.11	3.55	$31.61
$32.50	$33.00	Aug 7	$0.11	$0.39	$0.11	3.55	$32.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Jul 17	$0.17	$0.83	$0.17	4.88	$23.83
$25.50	$25.00	Jul 10	$0.11	$0.39	$0.11	3.55	$25.39
$25.00	$24.00	Jul 17	$0.23	$0.77	$0.23	3.35	$24.77
$24.00	$23.00	Jul 24	$0.23	$0.77	$0.23	3.35	$23.77
$26.00	$25.50	Jul 10	$0.13	$0.37	$0.13	2.85	$25.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 6.69, avg 1.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$23.00	$24.00	Jul 17	$0.87	$0.87	$0.13	6.69	$23.87
$24.50	$25.00	Jul 10	$0.40	$0.40	$0.10	4.00	$24.90
$25.00	$25.50	Jul 10	$0.39	$0.39	$0.11	3.55	$25.39
$23.00	$24.00	Jul 24	$0.78	$0.78	$0.22	3.55	$23.78
$25.50	$26.00	Jul 10	$0.36	$0.36	$0.14	2.57	$25.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$31.50	$30.00	Aug 7	$1.21	$1.21	$0.29	4.17	$30.29
$32.00	$31.50	Jul 10	$0.38	$0.38	$0.12	3.17	$31.62
$31.00	$30.50	Jul 17	$0.38	$0.38	$0.12	3.17	$30.62
$32.00	$31.50	Jul 24	$0.38	$0.38	$0.12	3.17	$31.62
$31.00	$30.50	Jul 31	$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 $0.45, cheapest $0.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 10	Jul 17	$0.27	111.9%	96.7%
$24.00	Jul 10	Jul 17	$0.30	114.5%	99.8%
$32.50	Jul 10	Jul 17	$0.30	111.0%	95.8%
$32.00	Jul 10	Jul 17	$0.33	109.7%	95.6%
$23.00	Jul 10	Jul 17	$0.34	121.1%	102.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Jul 10	Jul 17	$0.17	110.0%	95.0%
$23.00	Jul 10	Jul 17	$0.25	121.1%	102.7%
$32.50	Jul 10	Jul 17	$0.25	111.0%	95.8%
$32.00	Jul 10	Jul 17	$0.27	109.7%	95.6%
$24.00	Jul 10	Jul 17	$0.34	114.5%	99.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 9.00% of stock, avg 18.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.50	Jul 10	$1.28	$1.20	$2.48	$25.02	$29.98	9.00%
$28.00	Jul 10	$1.05	$1.47	$2.52	$25.48	$30.52	9.14%
$27.00	Jul 10	$1.56	$0.97	$2.53	$24.47	$29.53	9.18%
$26.50	Jul 10	$1.85	$0.77	$2.62	$23.88	$29.12	9.51%
$28.50	Jul 10	$0.87	$1.77	$2.64	$25.86	$31.14	9.58%
$29.00	Jul 10	$0.68	$2.09	$2.77	$26.23	$31.77	10.05%
$26.00	Jul 10	$2.20	$0.60	$2.80	$23.20	$28.80	10.16%
$29.50	Jul 10	$0.55	$2.45	$3.00	$26.50	$32.50	10.89%
$25.50	Jul 10	$2.56	$0.47	$3.03	$22.47	$28.53	10.99%
$25.00	Jul 10	$2.95	$0.36	$3.31	$21.69	$28.31	12.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 3.30% of stock, avg 12.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.00	$25.50	Jul 10	$0.44	$0.47	$0.91	$24.59	$30.91
$29.50	$25.50	Jul 10	$0.55	$0.47	$1.02	$24.48	$30.52
$30.00	$26.00	Jul 10	$0.44	$0.60	$1.04	$24.96	$31.04
$29.00	$25.50	Jul 10	$0.68	$0.47	$1.15	$24.35	$30.15
$29.50	$26.00	Jul 10	$0.55	$0.60	$1.15	$24.85	$30.65
$30.00	$26.50	Jul 10	$0.44	$0.77	$1.21	$25.29	$31.21
$29.00	$26.00	Jul 10	$0.68	$0.60	$1.28	$24.72	$30.28
$29.50	$26.50	Jul 10	$0.55	$0.77	$1.32	$25.18	$30.82
$28.50	$25.50	Jul 10	$0.87	$0.47	$1.34	$24.16	$29.84
$30.00	$27.00	Jul 10	$0.44	$0.97	$1.41	$25.59	$31.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 7.33, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
23/24	25/26	Jul 24	$0.88	$0.12	7.33	$23.12	$25.88
23/24	26/27	Aug 7	$0.87	$0.13	6.69	$23.13	$26.87
24/25	26/27	Jul 24	$0.83	$0.17	4.88	$24.17	$26.83
24/25	26/27	Jul 31	$0.83	$0.17	4.88	$24.17	$26.83
26/27	29/30	Jul 24	$0.81	$0.19	4.26	$26.19	$29.81
25/26	27/28	Aug 7	$0.81	$0.19	4.26	$25.19	$27.81
24/25	26/27	Aug 7	$0.80	$0.20	4.00	$24.20	$26.80
28/28	29/30	Aug 7	$0.40	$0.10	4.00	$27.60	$29.40
28/28	30/30	Aug 7	$0.40	$0.10	4.00	$27.60	$29.90
25/26	27/28	Jul 10	$0.39	$0.11	3.55	$25.11	$27.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$24.00	$25.00	Jul 24	$0.06	$0.94	15.67
$24.00	$25.00	$26.00	Jul 24	$0.07	$0.93	13.29
$24.00	$25.00	$26.00	Jul 31	$0.07	$0.93	13.29
$25.00	$26.00	$27.00	Aug 7	$0.08	$0.92	11.50
$27.00	$27.50	$28.00	Jul 10	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$24.00	$25.00	Jul 31	$0.05	$0.95	19.00
$23.00	$24.00	$25.00	Jul 17	$0.06	$0.94	15.67
$23.00	$24.00	$25.00	Jul 24	$0.06	$0.94	15.67
$24.00	$25.00	$26.00	Jul 24	$0.07	$0.93	13.29
$24.00	$25.00	$26.00	Jul 31	$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. 31 found (best net $-0.21, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.50	$33.00	1:2	Jul 10	-$0.08	$0.42
$32.00	$32.50	1:2	Jul 10	-$0.10	$0.40
$31.50	$32.00	1:2	Jul 10	-$0.13	$0.37
$31.00	$31.50	1:2	Jul 10	-$0.18	$0.32
$30.50	$31.00	1:2	Jul 10	-$0.22	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$23.00	1:2	Jul 17	-$0.21	$0.79
$25.00	$24.00	1:2	Jul 17	-$0.32	$0.68
$24.00	$23.00	1:2	Jul 24	-$0.40	$0.60
$23.00	$22.50	1:2	Jul 10	-$0.07	$0.43
$25.00	$24.00	1:2	Jul 24	-$0.57	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 11.25%, avg 4.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Aug 14	$3.10	0.54	1.6%	11.25%	12.84%	3	17
$28.00	Aug 7	$3.05	0.54	1.6%	11.07%	12.66%	5	266
$29.00	Aug 14	$3.00	0.51	5.2%	10.89%	16.11%	1	--
$28.50	Aug 7	$2.84	0.52	3.4%	10.30%	13.72%	3	138
$29.00	Aug 7	$2.68	0.50	5.2%	9.72%	14.95%	1	73
$29.50	Aug 7	$2.46	0.48	7.0%	8.93%	15.97%	1	89
$30.00	Aug 14	$2.44	0.46	8.8%	8.85%	17.71%	--	24
$30.00	Aug 7	$2.35	0.46	8.8%	8.53%	17.38%	25	582
$28.00	Jul 31	$2.31	0.53	1.6%	8.38%	9.98%	11	456
$28.50	Jul 31	$2.20	0.50	3.4%	7.98%	11.39%	3	302

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 8,881

Total Puts 7,503

Put/Call Ratio 0.84

Net Difference 1,378

Prior's Put/Call Breakdown

Total Calls 11,953

Total Puts 13,836

Put/Call Ratio 1.16

Net Difference -1,883

Prior 7-Day Put/Call Summary

Total Calls 360,934

Total Puts 144,279

Average Put/Call Ratio 0.64

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