SMCI - Options Database

SMCI

SUPER MICRO COMPUTER

$27.63 +1.51%

(7/6 09:50) ◀

Monday, July 6, 2026 (9:55am)

▶ (7/6 10:00)

◀ 7/6 09:55 ▶

Option Volume

Detail

ℹ

Current (07/06 9:55am) 18,191

Calls: 10,376 (57%)

Puts: 7,815 (43%)

Prior (06/30) 32,726

Calls: 14,164 (43%)

Puts: 18,562 (57%)

Current vs Prior -44.41%

Calls: -26.74% (Calls)

Puts: -57.90% (Puts)

Prior 7-Day Total 514,856

Calls: 366,039 (71%)

Puts: 148,817 (29%)

Prior 7-Day Average 73,550

Calls: 52,291 (71%)

Puts: 21,259 (29%)

Current vs Prior 7-Day Avg -75.27%

Calls: -80.16%

Puts: -63.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:55am) $2.55M

Calls: $1.50M (59%)

Puts: $1.05M (41%)

Prior (06/30) $3.68M

Calls: $2.34M (64%)

Puts: $1.33M (36%)

Current vs Prior -30.51%

Calls: -35.80%

Puts: -21.20%

Prior 7-Day Total $92.16M

Calls: $73.03M (79%)

Puts: $19.13M (21%)

Prior 7-Day Average $13.17M

Calls: $10.43M (79%)

Puts: $2.73M (21%)

Current vs Prior 7-Day Avg -80.60%

Calls: -85.58%

Puts: -61.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:55am) 0.75

Prior (06/30) 1.31

Current vs Prior -42.53%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +15.92%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/06 9:55am) 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 9.84% | 13.93%13.93% | 30.58%

Prior 7.61% | 12.54%15.98% | 30.66%

Current vs Prior +29.31% | +11.13%-12.82% | -0.25%

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

Current vs 7-Day Avg -4.56% | +0.63%-12.82% | -0.25%

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

Current vs 7-Day Eod +29.31% | +11.13%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.58% | 4.65%

Calls: 5.30% | 3.72%

Puts: 7.86% | 5.58%

Prior 5.39% | 6.66%

Calls: 4.90% | 8.05%

Puts: 5.88% | 5.26%

Current vs Prior +22.08% | -30.18%

Prior 7-Day Avg 5.25% | 5.85%

Calls: 5.12% | 6.82%

Puts: 5.37% | 4.87%

Current vs 7-Day Avg +25.45% | -20.48%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 44% vs prior. P/C ratio dropping 43% - 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 BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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
09:50	BULLISH	BULLISH	BULLISH
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 108 of results (avg 7.0%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Jul 10	0.54	0.55	$0.55	1.8%	227	0.30	8.5K
$28.00	Jul 10	1.05	1.08	$1.07	2.8%	603	0.48	2.4K
$25.50	Jul 10	2.55	2.63	$2.59	3.1%	24	0.78	99
$29.00	Jul 31	2.08	2.15	$2.12	3.3%	18	0.47	6.4K
$31.00	Jul 10	0.27	0.28	$0.28	3.6%	703	0.17	13.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 10	2.74	2.83	$2.79	3.2%	121	0.75	3.6K
$24.00	Jul 24	0.80	0.83	$0.82	3.7%	12	0.22	615
$27.00	Jul 10	0.90	0.94	$0.92	4.3%	1.2K	0.39	4.0K
$31.00	Jul 17	3.90	4.10	$4.00	5.0%	5	0.72	2.5K
$28.00	Jul 24	2.33	2.45	$2.39	5.0%	1	0.48	508

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.53, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 10	0.10	0.12	$0.11	18.2%	616	0.08	12.5K
$32.50	Jul 10	0.13	0.14	$0.14	7.1%	131	0.09	10.0K
$32.00	Jul 10	0.17	0.18	$0.18	5.6%	161	0.12	2.6K
$31.50	Jul 10	0.21	0.25	$0.23	17.4%	82	0.15	7.9K
$31.00	Jul 10	0.27	0.28	$0.28	3.6%	703	0.17	13.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 10	0.09	0.10	$0.10	10.0%	3	0.06	50
$23.00	Jul 10	0.11	0.13	$0.12	16.7%	108	0.07	1.3K
$23.50	Jul 10	0.15	0.16	$0.16	6.3%	71	0.09	728
$24.00	Jul 10	0.19	0.22	$0.21	14.3%	257	0.12	2.2K
$24.50	Jul 10	0.25	0.28	$0.27	11.1%	334	0.14	220

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	4.65	4.95	$4.80	6.2%	34	0.93	213
$23.50	Jul 10	3.95	4.50	$4.22	13.0%	2	0.91	241
$24.00	Jul 10	3.60	4.00	$3.80	10.5%	3	0.89	41
$23.00	Jul 17	4.90	5.20	$5.05	5.9%	--	0.87	413
$24.50	Jul 10	3.30	3.55	$3.43	7.3%	--	0.86	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 10	4.90	6.00	$5.45	20.2%	--	0.92	953
$32.50	Jul 10	4.85	5.40	$5.13	10.7%	--	0.90	204
$32.00	Jul 10	4.35	4.65	$4.50	6.7%	41	0.89	550
$31.50	Jul 10	3.80	4.45	$4.13	15.7%	1	0.85	110
$31.00	Jul 10	3.50	3.70	$3.60	5.6%	4	0.83	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 12.4K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 10	0.43	0.45	$0.44	4.5%	1.2K	0.25	14.2K
$28.50	Jul 10	0.84	0.90	$0.87	6.9%	706	0.42	11.0K
$31.00	Jul 10	0.27	0.28	$0.28	3.6%	703	0.17	13.9K
$33.00	Jul 10	0.10	0.12	$0.11	18.2%	616	0.08	12.5K
$28.00	Jul 10	1.05	1.08	$1.07	2.8%	603	0.48	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 10	0.90	0.94	$0.92	4.3%	1.2K	0.39	4.0K
$25.00	Jul 10	0.33	0.35	$0.34	5.9%	568	0.18	5.9K
$28.00	Jul 10	1.34	1.45	$1.40	7.9%	516	0.52	3.2K
$27.00	Jul 17	1.41	1.51	$1.46	6.8%	435	0.41	4.4K
$27.50	Jul 31	2.46	2.64	$2.55	7.1%	411	0.44	439

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 6.9%, max 20.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Jul 10	Jul 31	115.6%	95.8%	20.8%	3	253
$23.00	Jul 10	Aug 7	121.6%	103.2%	17.9%	34	251
$25.50	Jul 10	Jul 17	108.1%	95.8%	12.8%	25	176
$26.50	Jul 10	Jul 17	104.1%	93.6%	11.1%	54	371
$25.00	Jul 10	Aug 7	109.7%	100.7%	8.9%	13	429

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Jul 10	Aug 7	121.7%	103.2%	17.9%	110	1.6K
$31.00	Jul 10	Jul 31	105.1%	93.0%	13.1%	7	1.4K
$25.50	Jul 10	Jul 17	108.1%	95.8%	12.8%	45	2.0K
$30.50	Jul 10	Jul 31	105.0%	93.1%	12.7%	--	684
$24.00	Jul 10	Aug 7	115.7%	103.3%	12.0%	259	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 5.25, avg 1.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$30.50	$31.00	Jul 24	$0.10	$0.40	$0.10	4.00	$30.60
$31.00	$31.50	Jul 31	$0.10	$0.40	$0.10	4.00	$31.10
$31.00	$32.00	Aug 14	$0.20	$0.80	$0.20	4.00	$31.20
$29.50	$30.00	Jul 10	$0.11	$0.39	$0.11	3.55	$29.61
$31.00	$31.50	Jul 17	$0.11	$0.39	$0.11	3.55	$31.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Jul 17	$0.16	$0.84	$0.16	5.25	$23.84
$24.00	$23.00	Jul 24	$0.20	$0.80	$0.20	4.00	$23.80
$25.00	$24.00	Jul 17	$0.24	$0.76	$0.24	3.17	$24.76
$26.00	$25.50	Jul 10	$0.13	$0.37	$0.13	2.85	$25.87
$24.00	$23.00	Jul 31	$0.28	$0.72	$0.28	2.57	$23.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 4.00, avg 1.28)

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
$24.00	$25.00	Jul 17	$0.80	$0.80	$0.20	4.00	$24.80
$23.00	$24.00	Jul 24	$0.80	$0.80	$0.20	4.00	$23.80
$24.50	$25.00	Jul 10	$0.38	$0.38	$0.12	3.17	$24.88
$25.50	$26.00	Jul 10	$0.38	$0.38	$0.12	3.17	$25.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.00	$31.50	Jul 17	$0.40	$0.40	$0.10	4.00	$31.60
$31.50	$30.00	Aug 7	$1.20	$1.20	$0.30	4.00	$30.30
$31.00	$30.00	Jul 24	$0.77	$0.77	$0.23	3.35	$30.23
$30.00	$29.50	Jul 10	$0.38	$0.38	$0.12	3.17	$29.62
$31.00	$30.50	Jul 10	$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. 38 found (avg debit $0.46, cheapest $0.24)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Jul 10	Jul 17	$0.25	121.6%	102.2%
$33.00	Jul 10	Jul 17	$0.27	110.3%	95.9%
$32.50	Jul 10	Jul 17	$0.30	108.3%	94.9%
$32.00	Jul 10	Jul 17	$0.33	107.0%	94.3%
$31.50	Jul 10	Jul 17	$0.38	108.0%	95.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Jul 10	Jul 17	$0.24	121.7%	102.2%
$32.50	Jul 10	Jul 17	$0.25	108.3%	94.9%
$24.00	Jul 10	Jul 17	$0.31	115.7%	98.4%
$31.50	Jul 10	Jul 17	$0.32	108.0%	95.3%
$32.00	Jul 10	Jul 17	$0.35	107.0%	94.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 8.90% of stock, avg 18.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.50	Jul 10	$1.32	$1.14	$2.46	$25.04	$29.96	8.90%
$28.00	Jul 10	$1.07	$1.40	$2.47	$25.53	$30.47	8.94%
$27.00	Jul 10	$1.57	$0.92	$2.49	$24.51	$29.49	9.01%
$28.50	Jul 10	$0.87	$1.69	$2.56	$25.94	$31.06	9.27%
$26.50	Jul 10	$1.89	$0.72	$2.61	$23.89	$29.11	9.45%
$29.00	Jul 10	$0.70	$2.05	$2.75	$26.25	$31.75	9.95%
$26.00	Jul 10	$2.21	$0.57	$2.78	$23.22	$28.78	10.06%
$29.50	Jul 10	$0.55	$2.41	$2.96	$26.54	$32.46	10.71%
$25.50	Jul 10	$2.59	$0.44	$3.03	$22.47	$28.53	10.97%
$30.00	Jul 10	$0.44	$2.79	$3.23	$26.77	$33.23	11.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 3.18% of stock, avg 12.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.00	$25.50	Jul 10	$0.44	$0.44	$0.88	$24.62	$30.88
$29.50	$25.50	Jul 10	$0.55	$0.44	$0.99	$24.51	$30.49
$30.00	$26.00	Jul 10	$0.44	$0.57	$1.01	$24.99	$31.01
$29.50	$26.00	Jul 10	$0.55	$0.57	$1.12	$24.88	$30.62
$29.00	$25.50	Jul 10	$0.70	$0.44	$1.14	$24.36	$30.14
$30.00	$26.50	Jul 10	$0.44	$0.72	$1.16	$25.34	$31.16
$29.00	$26.00	Jul 10	$0.70	$0.57	$1.27	$24.73	$30.27
$29.50	$26.50	Jul 10	$0.55	$0.72	$1.27	$25.23	$30.77
$28.50	$25.50	Jul 10	$0.87	$0.44	$1.31	$24.19	$29.81
$30.00	$27.00	Jul 10	$0.44	$0.92	$1.36	$25.64	$31.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 8.09, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/25	26/27	Jul 24	$0.89	$0.11	8.09	$24.11	$26.89
23/24	26/27	Aug 7	$0.86	$0.14	6.14	$23.14	$26.86
23/24	25/26	Jul 24	$0.85	$0.15	5.67	$23.15	$25.85
24/25	26/27	Aug 7	$0.83	$0.17	4.88	$24.17	$26.83
25/26	27/28	Aug 7	$0.83	$0.17	4.88	$25.17	$27.83
25/26	28/29	Aug 7	$0.82	$0.18	4.56	$25.18	$29.32
26/27	29/30	Jul 24	$0.81	$0.19	4.26	$26.19	$29.81
26/26	28/29	Jul 17	$0.40	$0.10	4.00	$26.10	$28.90
23/24	26/27	Jul 24	$0.79	$0.21	3.76	$23.21	$26.79
25/26	30/30	Aug 7	$0.79	$0.21	3.76	$25.21	$30.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$26.00	$27.00	Jul 24	$0.06	$0.94	15.67
$23.50	$24.00	$24.50	Jul 10	$0.05	$0.45	9.00
$23.00	$24.00	$25.00	Jul 24	$0.10	$0.90	9.00
$29.00	$29.50	$30.00	Jul 31	$0.05	$0.45	9.00
$25.50	$26.00	$26.50	Jul 10	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$25.00	$26.00	Jul 31	$0.07	$0.93	13.29
$23.00	$24.00	$25.00	Jul 17	$0.08	$0.92	11.50
$29.00	$30.00	$31.00	Jul 24	$0.09	$0.91	10.11
$26.00	$26.50	$27.00	Jul 10	$0.05	$0.45	9.00
$23.00	$24.00	$25.00	Jul 24	$0.10	$0.90	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. 28 found (best net $-0.97, 28 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	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$25.00	1:2	Aug 14	-$0.97	$2.03
$24.00	$23.00	1:2	Jul 17	-$0.20	$0.80
$25.00	$24.00	1:2	Jul 17	-$0.28	$0.72
$24.00	$23.00	1:2	Jul 24	-$0.42	$0.58
$25.00	$24.00	1:2	Jul 24	-$0.52	$0.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 11.94%, avg 4.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Aug 14	$3.30	0.55	1.3%	11.94%	13.28%	3	17
$28.00	Aug 7	$3.05	0.54	1.3%	11.04%	12.38%	5	266
$28.50	Aug 7	$2.85	0.52	3.1%	10.31%	13.46%	3	138
$29.00	Aug 14	$2.80	0.51	5.0%	10.13%	15.09%	1	--
$29.00	Aug 7	$2.68	0.50	5.0%	9.70%	14.66%	1	73
$28.00	Jul 31	$2.47	0.53	1.3%	8.94%	10.28%	11	456
$29.50	Aug 7	$2.46	0.47	6.8%	8.90%	15.67%	1	89
$30.00	Aug 14	$2.44	0.47	8.6%	8.83%	17.41%	--	24
$30.00	Aug 7	$2.35	0.46	8.6%	8.51%	17.08%	25	582
$28.50	Jul 31	$2.20	0.50	3.1%	7.96%	11.11%	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 10,376

Total Puts 7,815

Put/Call Ratio 0.75

Net Difference 2,561

Prior's Put/Call Breakdown

Total Calls 14,164

Total Puts 18,562

Put/Call Ratio 1.31

Net Difference -4,398

Prior 7-Day Put/Call Summary

Total Calls 366,039

Total Puts 148,817

Average Put/Call Ratio 0.65

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