Tour v505
SMCI
SUPER MICRO COMPUTER
$37.61 +19.02%
$37.53 (-0.21%)🌙
as of 08/12 04:00 PM
(8/12 15:00) ◀
|
Wednesday, August 12, 2026 (4:00pm)
January 2026
|
▶ (8/12 19:05)
◀ 8/12 16:00 ▶

Option Volume

Detail
ℹ
Current (08/12 4:00pm) 720,302
Calls: 548,264 (76%)
Puts: 172,038 (24%)
Prior (08/10) 226,206
Calls: 160,362 (71%)
Puts: 65,844 (29%)
Current vs Prior +218.43%
Calls: +241.89% (Calls)
Puts: +161.28% (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 +393.10%
Calls: +399.50%
Puts: +373.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 4:00pm) $189.22M
Calls: $176.18M (93%)
Puts: $13.05M (7%)
Prior (08/10) $39.44M
Calls: $28.70M (73%)
Puts: $10.74M (27%)
Current vs Prior +379.81%
Calls: +513.83%
Puts: +21.53%
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 +539.33%
Calls: +621.37%
Puts: +152.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 4:00pm) 0.31
Prior (08/10) 0.41
Current vs Prior -23.58%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -36.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 4:00pm) 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 6.59% | 11.17%11.17% | 20.29%
Prior 14.17% | 15.96%15.96% | 24.15%
Current vs Prior -53.47% | -30.04%-30.04% | -16.00%
Prior 7-Day Avg 10.66% | 14.18%18.02% | 28.86%
Current vs 7-Day Avg -38.17% | -21.26%-38.03% | -29.71%
Prior 7-Day Eod 14.17% | 15.96%17.53% | 24.72%
Current vs 7-Day Eod -53.47% | -30.04%-36.30% | -17.92%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.17% | 5.21%
Calls: 4.65% | 6.54%
Puts: 7.69% | 3.88%
Prior 1.35% | 4.81%
Calls: 0.90% | 4.40%
Puts: 1.80% | 5.22%
Current vs Prior +357.04% | +8.32%
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% | -28.87%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($176.18M) vs puts ($13.05M). Massive premium surge with dollar volume up 380% vs prior. Dollar volume significantly above 7-day average (539% higher). Unusually high activity with volume up 218% 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
16:00BULLISHBULLISHBULLISH
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 90 of results (avg 7.2%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Sep 187.457.65$7.552.6%9220.832.3K
$40.00Aug 210.991.02$1.003.0%22.9K0.3421.0K
$35.00Sep 184.855.00$4.933.0%5.5K0.6715.3K
$38.00Aug 211.651.71$1.683.6%7.7K0.493.1K
$31.00Aug 216.606.90$6.754.4%1.7K0.9329.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 212.022.10$2.063.9%9390.51701
$45.00Sep 188.558.95$8.754.6%670.721.9K
$37.00Sep 183.153.30$3.224.7%3520.42258
$38.00Aug 141.321.39$1.365.1%2.7K0.5512
$35.00Sep 182.132.26$2.195.9%1.2K0.338.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.60, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 140.350.39$0.3710.8%39.1K0.2218.3K
$39.50Aug 140.440.49$0.4710.6%2.6K0.27461
$39.00Aug 140.560.63$0.6011.7%8.8K0.336.0K
$38.50Aug 140.710.76$0.746.8%2.7K0.39478
$38.00Aug 140.900.95$0.935.4%15.8K0.454.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 140.050.06$0.0616.7%2.5K0.04464
$35.00Aug 140.190.23$0.2119.0%7.8K0.15768
$35.50Aug 140.280.32$0.3013.3%2.3K0.206
$36.00Aug 140.410.44$0.437.0%9.2K0.26144
$36.50Aug 140.550.65$0.6016.7%2.5K0.337

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.50Aug 146.957.35$7.155.6%7771.001.2K
$31.00Aug 146.456.80$6.635.3%5.6K1.0023.7K
$31.50Aug 145.956.25$6.104.9%6.4K1.0019.3K
$32.00Aug 145.455.75$5.605.4%11.7K1.0011.3K
$32.50Aug 144.955.25$5.105.9%5.0K1.006.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 146.007.50$6.7522.2%420.9713
$44.00Aug 145.157.15$6.1532.5%90.9642
$44.50Aug 145.258.65$6.9548.9%160.951
$43.50Aug 145.206.85$6.0327.4%60.94--
$43.00Aug 144.155.65$4.9030.6%460.931

Most actively traded options today. High liquidity = easy entry/exit. 248 active (total vol 514.3K, top 39.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 140.350.39$0.3710.8%39.1K0.2218.3K
$35.00Aug 142.692.95$2.829.2%26.5K0.8519.6K
$40.00Aug 210.991.02$1.003.0%22.9K0.3421.0K
$37.00Aug 141.351.46$1.417.8%22.9K0.605.1K
$36.00Aug 141.962.10$2.036.9%22.7K0.746.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 140.410.44$0.437.0%9.2K0.26144
$35.00Aug 140.190.23$0.2119.0%7.8K0.15768
$37.00Aug 140.780.85$0.828.5%4.5K0.40132
$35.00Aug 210.710.80$0.7611.8%4.3K0.262.9K
$31.00Aug 140.020.03$0.0333.3%3.1K0.023.4K

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 34.7%, max 44.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Aug 14Sep 25112.3%78.0%44.0%4.9K2.4K
$40.00Aug 14Sep 25106.7%77.2%38.3%39.9K18.8K
$37.00Aug 14Sep 2596.9%72.3%33.9%23.5K5.3K
$39.00Aug 14Sep 25104.2%77.9%33.7%8.9K6.0K
$38.00Aug 14Sep 25101.5%76.2%33.2%16.0K5.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Aug 14Sep 25112.3%78.0%44.0%3535
$40.00Aug 14Sep 25106.7%77.2%38.3%415164
$37.00Aug 14Sep 2596.9%72.3%33.9%4.5K134
$39.00Aug 14Sep 25104.2%77.9%33.7%9823
$38.00Aug 14Sep 25101.5%76.2%33.2%2.7K16

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 1.50, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$41.00Sep 4$0.11$0.89$0.1142%8.09$40.11
$41.00$45.00Sep 25$1.12$2.88$1.1243%2.57$42.12
$40.00$41.00Sep 11$0.20$0.80$0.2044%4.00$40.20
$41.00$45.00Sep 11$0.97$3.03$0.9740%3.12$41.97
$38.00$39.00Sep 25$0.33$0.67$0.3354%2.03$38.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$42.00Aug 21$0.40$0.60$0.4082%1.50$42.60
$44.00$43.50Aug 14$0.12$0.38$0.1296%3.17$43.88
$42.50$42.00Aug 14$0.24$0.26$0.2491%1.08$42.26
$34.00$33.00Sep 11$0.21$0.79$0.2128%3.76$33.79
$33.00$32.00Sep 25$0.20$0.80$0.2026%4.00$32.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 1.00, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$45.00Aug 28$0.22$0.22$0.7878%0.28$44.22
$42.00$43.00Aug 28$0.27$0.27$0.7370%0.37$42.27
$39.00$40.00Sep 11$0.46$0.46$0.5452%0.85$39.46
$41.00$42.00Sep 4$0.34$0.34$0.6662%0.52$41.34
$39.00$39.50Aug 14$0.13$0.13$0.3767%0.35$39.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$35.00$34.00Sep 4$0.50$0.50$0.5068%1.00$34.50
$32.00$31.00Sep 4$0.33$0.33$0.6782%0.49$31.67
$37.00$36.00Aug 28$0.55$0.55$0.4558%1.22$36.45
$32.00$31.00Sep 25$0.35$0.35$0.6578%0.54$31.65
$34.00$33.00Sep 18$0.41$0.41$0.5971%0.69$33.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.72, cheapest $0.68)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 14Aug 21$0.72104.2%81.2%
$38.00Aug 14Aug 21$0.75101.5%79.4%
$37.00Aug 14Aug 21$0.7396.9%78.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 14Aug 21$0.68104.2%81.2%
$38.00Aug 14Aug 21$0.70101.5%79.4%
$37.00Aug 14Aug 21$0.7396.9%78.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 5.80% of stock, avg 14.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.50Aug 14$1.12$1.06$2.18$35.32$39.685.80%
$37.00Aug 14$1.41$0.82$2.23$34.77$39.235.93%
$36.50Aug 14$1.67$0.60$2.27$34.23$38.776.04%
$38.00Aug 14$0.93$1.36$2.29$35.71$40.296.09%
$38.50Aug 14$0.74$1.65$2.39$36.11$40.896.35%
$36.00Aug 14$2.03$0.43$2.46$33.54$38.466.54%
$39.00Aug 14$0.60$2.01$2.61$36.39$41.616.94%
$35.50Aug 14$2.44$0.30$2.74$32.76$38.247.29%
$39.50Aug 14$0.47$2.38$2.85$36.65$42.357.58%
$35.00Aug 14$2.82$0.21$3.03$31.97$38.038.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 1.78% of stock, avg 9.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.00$35.50Aug 14$0.37$0.30$0.67$34.83$40.67
$39.50$35.50Aug 14$0.47$0.30$0.77$34.73$40.27
$40.00$36.00Aug 14$0.37$0.43$0.80$35.20$40.80
$39.50$36.00Aug 14$0.47$0.43$0.90$35.10$40.40
$39.00$35.50Aug 14$0.60$0.30$0.90$34.60$39.90
$40.00$36.50Aug 14$0.37$0.60$0.97$35.53$40.97
$39.00$36.00Aug 14$0.60$0.43$1.03$34.97$40.03
$39.50$36.50Aug 14$0.47$0.60$1.07$35.43$40.57
$39.00$36.50Aug 14$0.60$0.60$1.20$35.30$40.20
$42.00$34.50Aug 21$0.62$0.58$1.20$33.30$43.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 2.70, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
34/3542/43Sep 4$0.73$0.2735%2.70$34.27$42.73
33/3444/45Sep 18$0.66$0.3440%1.94$33.34$44.66
31/3242/43Sep 4$0.56$0.4449%1.27$31.44$42.56
30/3144/45Aug 28$0.35$0.6567%0.54$30.65$44.35
30/3142/43Aug 28$0.40$0.6059%0.67$30.60$42.40
33/3443/44Sep 18$0.62$0.3837%1.63$33.38$43.62
34/3544/45Sep 18$0.63$0.3735%1.70$34.37$44.63
34/3444/45Aug 28$0.47$0.5351%0.89$34.03$44.47
36/3639/40Aug 14$0.30$0.2034%1.50$36.20$39.30
31/3244/45Sep 18$0.49$0.5148%0.96$31.51$44.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$41.00$42.00Aug 21$0.06$0.9411%15.67
$38.00$39.00$40.00Sep 4$0.06$0.9410%15.67
$37.00$38.00$39.00Aug 21$0.10$0.9016%9.00
$33.00$34.00$35.00Sep 11$0.06$0.949%15.67
$38.00$38.50$39.00Aug 14$0.05$0.4513%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.00$39.00$40.00Aug 21$0.06$0.9415%15.67
$39.00$40.00$41.00Aug 21$0.06$0.9414%15.67
$34.00$35.00$36.00Sep 11$0.05$0.9510%19.00
$38.00$39.00$40.00Sep 18$0.05$0.958%19.00
$36.00$36.50$37.00Aug 14$0.05$0.4514%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. 59 found (best net $-0.21, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$45.001:2Sep 11-$0.21$3.79
$41.00$45.001:2Sep 25-$0.54$3.46
$41.50$42.001:2Aug 14-$0.05$0.45
$42.50$43.001:2Aug 14-$0.06$0.44
$43.00$43.501:2Aug 14-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$41.001:2Sep 11-$2.28$1.72
$32.00$31.001:2Sep 4-$0.12$0.88
$34.50$34.001:2Aug 14-$0.05$0.45
$35.00$34.501:2Aug 14-$0.09$0.41
$35.50$35.001:2Aug 14-$0.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 6.97%, avg 3.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$41.00Sep 25$2.620.439.0%6.97%15.98%20474
$40.00Sep 25$2.910.476.3%7.74%14.09%782530
$39.00Sep 25$3.250.503.7%8.64%12.34%645
$38.00Sep 25$3.650.541.0%9.70%10.74%188240
$42.00Sep 18$2.080.3811.7%5.53%17.20%1.1K1.3K
$41.00Sep 18$2.300.419.0%6.12%15.13%1.7K3.9K
$39.00Sep 18$3.000.493.7%7.98%11.67%9811.6K
$40.00Sep 18$2.600.456.3%6.91%13.27%9.3K14.5K
$43.00Sep 18$1.810.3414.3%4.81%19.14%7872.7K
$45.00Sep 25$1.420.3019.6%3.78%23.42%700207

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 548,264
Total Puts 172,038
Put/Call Ratio 0.31
Net Difference 376,226

Prior's Put/Call Breakdown

Total Calls 160,362
Total Puts 65,844
Put/Call Ratio 0.41
Net Difference 94,518

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