Tour v505
SMCI
SUPER MICRO COMPUTER
$37.73 +19.38%
(8/12 14:00) ◀
|
Wednesday, August 12, 2026 (3:00pm)
January 2026
|
▶ (8/12 16:00)
◀ 8/12 15:00 ▶

Option Volume

Detail
ℹ
Current (08/12 3:00pm) 640,516
Calls: 496,965 (78%)
Puts: 143,551 (22%)
Prior (08/10) 197,102
Calls: 141,819 (72%)
Puts: 55,283 (28%)
Current vs Prior +224.97%
Calls: +250.42% (Calls)
Puts: +159.67% (Puts)
Prior 7-Day Total 1,022,536
Calls: 768,345 (75%)
Puts: 254,191 (25%)
Prior 7-Day Average 146,076
Calls: 109,763 (75%)
Puts: 36,313 (25%)
Current vs Prior 7-Day Avg +338.48%
Calls: +352.76%
Puts: +295.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 3:00pm) $177.29M
Calls: $166.46M (94%)
Puts: $10.83M (6%)
Prior (08/10) $34.74M
Calls: $25.33M (73%)
Puts: $9.41M (27%)
Current vs Prior +410.36%
Calls: +557.13%
Puts: +15.14%
Prior 7-Day Total $207.18M
Calls: $170.96M (83%)
Puts: $36.23M (17%)
Prior 7-Day Average $29.60M
Calls: $24.42M (83%)
Puts: $5.18M (17%)
Current vs Prior 7-Day Avg +499.00%
Calls: +581.58%
Puts: +109.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 3:00pm) 0.29
Prior (08/10) 0.39
Current vs Prior -25.90%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -41.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 3:00pm) 2,573,873
Calls: 1,425,698 (55%)
Puts: 1,148,175 (45%)
Prior (08/10) 2,351,005
Calls: 1,299,843 (55%)
Puts: 1,051,162 (45%)
Current vs Prior +9.48%
Prior 7-Day Total 16,422,015
Calls: 8,918,681 (54%)
Puts: 7,503,334 (46%)
Prior 7-Day Average 2,346,002
Calls: 1,274,097 (54%)
Puts: 1,071,904 (46%)
Current vs Prior 7-Day Avg +9.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 6.86% | 11.45%11.45% | 20.62%
Prior 14.17% | 15.96%15.96% | 24.15%
Current vs Prior -51.56% | -28.27%-28.27% | -14.62%
Prior 7-Day Avg 10.66% | 14.18%18.02% | 28.86%
Current vs 7-Day Avg -35.63% | -19.26%-36.46% | -28.56%
Prior 7-Day Eod 14.17% | 15.96%17.53% | 24.72%
Current vs 7-Day Eod -51.56% | -28.27%-34.69% | -16.57%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.17% | 3.96%
Calls: 4.65% | 3.51%
Puts: 7.69% | 4.41%
Prior 1.35% | 4.81%
Calls: 0.90% | 4.40%
Puts: 1.80% | 5.22%
Current vs Prior +357.04% | -17.67%
Prior 7-Day Avg 5.26% | 7.32%
Calls: 4.92% | 7.42%
Puts: 5.59% | 7.23%
Current vs 7-Day Avg +17.33% | -45.93%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($166.46M) vs puts ($10.83M). Massive premium surge with dollar volume up 410% vs prior. Dollar volume significantly above 7-day average (499% higher). Unusually high activity with volume up 225% vs prior - elevated interest.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 152 of results (avg 6.6%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 181.511.55$1.532.6%2.5K0.297.6K
$42.00Sep 182.192.25$2.222.7%7740.381.3K
$40.00Sep 182.792.87$2.832.8%8.4K0.4614.5K
$31.00Aug 146.656.85$6.753.0%5.4K0.9823.7K
$39.00Sep 183.153.25$3.203.1%8810.501.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 184.854.95$4.902.0%7280.543.6K
$38.00Sep 183.653.75$3.702.7%440.46464
$34.00Sep 181.761.82$1.793.4%4950.29704
$35.00Sep 182.162.25$2.214.1%8770.338.6K
$43.00Sep 186.957.25$7.104.2%360.65278

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.56, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 140.080.09$0.0911.1%1390.06977
$42.00Aug 140.170.19$0.1811.1%5.8K0.125.6K
$41.50Aug 140.200.24$0.2218.2%4860.14135
$41.00Aug 140.260.30$0.2814.3%3.0K0.172.3K
$40.00Aug 140.430.46$0.456.7%35.8K0.2518.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.100.11$0.119.1%2.0K0.08304
$34.50Aug 140.140.17$0.1618.8%1.6K0.1168
$35.00Aug 140.210.24$0.2213.6%6.7K0.15768
$35.50Aug 140.300.36$0.3318.2%2.0K0.206
$36.00Aug 140.410.48$0.4415.9%6.5K0.25144

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.50Aug 147.157.45$7.304.1%6220.981.2K
$31.00Aug 146.656.85$6.753.0%5.4K0.9823.7K
$31.50Aug 145.956.45$6.208.1%6.3K0.9819.3K
$32.00Aug 145.605.95$5.786.1%11.2K0.9711.3K
$32.50Aug 145.155.45$5.305.7%4.9K0.976.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 147.107.85$7.4810.0%321.0013
$44.00Aug 145.957.40$6.6821.7%60.9342
$44.50Aug 146.508.15$7.3322.5%150.931
$43.50Aug 145.557.15$6.3525.2%40.93--
$43.00Aug 145.205.70$5.459.2%300.911

Most actively traded options today. High liquidity = easy entry/exit. 247 active (total vol 462.7K, top 35.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 140.430.46$0.456.7%35.8K0.2518.3K
$35.00Aug 142.913.05$2.984.7%25.4K0.8519.6K
$36.00Aug 142.122.25$2.195.9%21.7K0.756.8K
$37.00Aug 141.491.59$1.546.5%21.2K0.625.1K
$40.00Aug 211.101.14$1.123.6%20.0K0.3621.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 140.210.24$0.2213.6%6.7K0.15768
$36.00Aug 140.410.48$0.4415.9%6.5K0.25144
$35.00Aug 210.700.78$0.7410.8%4.0K0.252.9K
$37.00Aug 140.770.83$0.807.5%3.8K0.38132
$31.00Aug 140.020.03$0.0333.3%3.0K0.023.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 38.1%, max 44.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Aug 14Sep 25111.6%77.0%44.9%3.2K2.4K
$40.00Aug 14Sep 25108.9%77.9%39.8%36.6K18.8K
$39.00Aug 14Sep 25105.9%76.5%38.5%8.2K6.0K
$37.00Aug 14Sep 25101.6%73.7%37.8%21.7K5.3K
$36.00Aug 14Sep 25100.4%72.9%37.7%22.3K7.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Aug 14Sep 25111.6%77.0%44.9%2135
$40.00Aug 14Sep 25108.9%77.9%39.8%185164
$39.00Aug 14Sep 25105.9%76.5%38.5%7123
$37.00Aug 14Sep 25101.6%73.7%37.8%3.8K134
$36.00Aug 14Sep 25100.4%72.9%37.7%6.5K152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 134 found (best R:R 2.33, avg 1.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$41.00$45.00Sep 11$0.85$3.15$0.8540%3.71$41.85
$41.00$45.00Sep 25$1.06$2.94$1.0643%2.77$42.06
$30.50$31.00Aug 28$0.25$0.25$0.2591%1.00$30.75
$35.00$36.00Sep 11$0.46$0.54$0.4668%1.17$35.46
$35.00$36.00Sep 25$0.45$0.55$0.4566%1.22$35.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$44.50Aug 14$0.15$0.35$0.15100%2.33$44.85
$42.00$41.50Aug 14$0.12$0.38$0.1288%3.17$41.88
$44.00$43.50Aug 14$0.33$0.17$0.3393%0.52$43.67
$33.00$32.00Sep 25$0.19$0.81$0.1925%4.26$32.81
$36.00$35.50Aug 14$0.11$0.39$0.1125%3.55$35.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 0.96, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$38.00$38.50Aug 14$0.22$0.22$0.2852%0.79$38.22
$40.00$41.00Sep 11$0.40$0.40$0.6056%0.67$40.40
$39.50$40.00Aug 14$0.11$0.11$0.3970%0.28$39.61
$38.50$39.00Aug 14$0.16$0.16$0.3458%0.47$38.66
$39.00$39.50Aug 14$0.13$0.13$0.3764%0.35$39.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$35.00$34.00Sep 25$0.49$0.49$0.5166%0.96$34.51
$37.00$36.00Sep 18$0.55$0.55$0.4558%1.22$36.45
$37.00$36.00Sep 25$0.54$0.54$0.4658%1.17$36.46
$35.00$34.00Sep 4$0.41$0.41$0.5968%0.69$34.59
$36.00$35.00Sep 11$0.47$0.47$0.5363%0.89$35.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.74, cheapest $0.71)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 14Aug 21$0.75105.9%83.1%
$38.00Aug 14Aug 21$0.77104.4%82.0%
$37.00Aug 14Aug 21$0.74101.6%80.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 14Aug 21$0.71105.9%83.1%
$38.00Aug 14Aug 21$0.74104.4%82.0%
$37.00Aug 14Aug 21$0.73101.6%80.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 6.18% of stock, avg 14.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.50Aug 14$1.29$1.04$2.33$35.17$39.836.18%
$37.00Aug 14$1.54$0.80$2.34$34.66$39.346.20%
$38.00Aug 14$1.07$1.30$2.37$35.63$40.376.28%
$38.50Aug 14$0.85$1.61$2.46$36.04$40.966.52%
$36.50Aug 14$1.86$0.61$2.47$34.03$38.976.55%
$36.00Aug 14$2.19$0.44$2.63$33.37$38.636.97%
$39.00Aug 14$0.69$1.95$2.64$36.36$41.647.00%
$39.50Aug 14$0.56$2.30$2.86$36.64$42.367.58%
$35.50Aug 14$2.54$0.33$2.87$32.63$38.377.61%
$40.00Aug 14$0.45$2.69$3.14$36.86$43.148.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 2.07% of stock, avg 9.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.00$35.50Aug 14$0.45$0.33$0.78$34.72$40.78
$40.00$36.00Aug 14$0.45$0.44$0.89$35.11$40.89
$39.50$35.50Aug 14$0.56$0.33$0.89$34.61$40.39
$39.50$36.00Aug 14$0.56$0.44$1.00$35.00$40.50
$40.00$36.50Aug 14$0.45$0.61$1.06$35.44$41.06
$39.50$36.50Aug 14$0.56$0.61$1.17$35.33$40.67
$39.00$35.50Aug 14$0.69$0.33$1.02$34.48$40.02
$39.00$36.00Aug 14$0.69$0.44$1.13$34.87$40.13
$43.00$35.00Aug 21$0.51$0.74$1.25$33.75$44.25
$39.00$36.50Aug 14$0.69$0.61$1.30$35.20$40.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 1.94, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
34/3542/43Sep 4$0.66$0.3434%1.94$34.34$42.66
31/3242/43Sep 4$0.49$0.5148%0.96$31.51$42.49
34/3544/45Sep 18$0.62$0.3835%1.63$34.38$44.62
36/3640/40Aug 14$0.28$0.2238%1.27$36.22$39.78
35/3640/40Aug 14$0.22$0.2850%0.79$35.28$39.72
33/3444/45Sep 18$0.55$0.4540%1.22$33.45$44.55
36/3640/40Aug 14$0.22$0.2845%0.79$35.78$39.72
33/3442/43Sep 4$0.54$0.4640%1.17$33.46$42.54
31/3244/45Sep 18$0.45$0.5548%0.82$31.55$44.45
32/3244/45Aug 28$0.31$0.6961%0.45$32.19$44.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.00$39.00$40.00Aug 28$0.05$0.9512%19.00
$38.00$39.00$40.00Aug 21$0.08$0.9215%11.50
$37.00$38.00$39.00Sep 4$0.06$0.9410%15.67
$38.00$39.00$40.00Sep 4$0.06$0.9410%15.67
$37.00$38.00$39.00Aug 28$0.08$0.9212%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$39.00$40.00$41.00Aug 21$0.05$0.9514%19.00
$36.00$37.00$38.00Aug 21$0.09$0.9116%10.11
$40.00$41.00$42.00Sep 4$0.05$0.959%19.00
$36.00$37.00$38.00Sep 4$0.06$0.9410%15.67
$33.00$34.00$35.00Sep 11$0.06$0.949%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.36, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$45.001:2Sep 11-$0.36$3.64
$41.00$45.001:2Sep 25-$0.64$3.36
$43.50$44.001:2Aug 14-$0.05$0.45
$43.00$43.501:2Aug 14-$0.06$0.44
$42.50$43.001:2Aug 14-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$34.50$34.001:2Aug 14-$0.06$0.44
$35.50$35.001:2Aug 14-$0.11$0.39
$33.00$32.501:2Aug 14-$0.05$0.45
$35.00$34.501:2Aug 14-$0.10$0.40
$31.50$31.001:2Aug 21-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 7.92%, avg 3.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Sep 25$2.990.476.0%7.92%13.94%735530
$41.00Sep 25$2.590.438.7%6.86%15.53%16174
$38.00Sep 25$3.800.540.7%10.07%10.79%141240
$40.00Sep 18$2.790.466.0%7.39%13.41%8.4K14.5K
$41.00Sep 18$2.460.428.7%6.52%15.19%1.6K3.9K
$39.00Sep 25$3.200.503.4%8.48%11.85%585
$42.00Sep 18$2.190.3811.3%5.80%17.12%7741.3K
$39.00Sep 18$3.150.503.4%8.35%11.71%8811.6K
$43.00Sep 18$1.930.3514.0%5.12%19.08%5222.7K
$45.00Sep 25$1.550.3019.3%4.11%23.38%634207

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 496,965
Total Puts 143,551
Put/Call Ratio 0.29
Net Difference 353,414

Prior's Put/Call Breakdown

Total Calls 141,819
Total Puts 55,283
Put/Call Ratio 0.39
Net Difference 86,536

Prior 7-Day Put/Call Summary

Total Calls 768,345
Total Puts 254,191
Average Put/Call Ratio 0.49
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All