Bear Call Options for SMCI


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock
Symbol

Long Call

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Short Call

	LEG VOLUME

	SPREAD

Screener Options
Subscribers can save settings

Sort By

Data is delayed from April 12, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Long Call				Short Call				Credit	Spread	Spread Ratio	Net IVol
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	Credit	Spread	Spread Ratio	Net IVol

1	SMCI	898.49	26 Apr '24	14	1010.00	0.818	21.20	5	1005.00	0.856	21.30	2	-0.10	5.00	1.02	0.04
2	SMCI	898.49	21 Jun '24	70	1630.00	0.827	10.10	1	1540.00	0.834	13.00	1	-2.90	90.00	1.03	0.01
3	SMCI	898.49	19 Apr '24	7	895.00	0.820	43.40	182	890.00	0.826	44.30	170	-0.90	5.00	1.22	0.01
4	SMCI	898.49	19 Apr '24	7	1010.00	0.812	8.70	82	1005.00	0.816	8.80	109	-0.10	5.00	1.02	0.00
5	SMCI	898.49	17 May '24	35	1610.00	0.928	3.00	3	1540.00	0.931	3.60	8	-0.60	70.00	1.01	0.00
6	SMCI	898.49	21 Jun '24	70	1600.00	0.831	11.20	20	1540.00	0.834	13.00	1	-1.80	60.00	1.03	0.00
7	SMCI	898.49	16 Jan '26	644	1800.00	0.639	159.50	0	1540.00	0.642	189.00	0	-29.50	260.00	1.13	0.00
8	SMCI	898.49	17 Jan '25	280	1580.00	0.720	82.50	0	1540.00	0.722	82.70	1	-0.20	40.00	1.01	0.00
9	SMCI	898.49	16 Jan '26	644	1700.00	0.643	172.20	0	1540.00	0.642	189.00	0	-16.80	160.00	1.12	-0.00
10	SMCI	898.49	16 Jan '26	644	1650.00	0.643	178.90	0	1540.00	0.642	189.00	0	-10.10	110.00	1.10	-0.00
11	SMCI	898.49	16 Jan '26	644	1620.00	0.643	183.20	0	1540.00	0.642	189.00	0	-5.80	80.00	1.08	-0.00
12	SMCI	898.49	16 Jan '26	644	1690.00	0.643	173.70	0	1540.00	0.642	189.00	0	-15.30	150.00	1.11	-0.00
13	SMCI	898.49	16 Jan '26	644	1630.00	0.643	181.80	0	1540.00	0.642	189.00	0	-7.20	90.00	1.09	-0.00
14	SMCI	898.49	16 Jan '26	644	1660.00	0.643	177.60	0	1540.00	0.642	189.00	0	-11.40	120.00	1.10	-0.00
15	SMCI	898.49	17 Jan '25	280	1620.00	0.723	79.00	0	1540.00	0.722	82.70	1	-3.70	80.00	1.05	-0.00
16	SMCI	898.49	16 Jan '26	644	1640.00	0.643	180.60	0	1540.00	0.642	189.00	0	-8.40	100.00	1.09	-0.00
17	SMCI	898.49	16 Jan '26	644	1760.00	0.643	164.50	0	1540.00	0.642	189.00	0	-24.50	220.00	1.13	-0.00
18	SMCI	898.49	16 Jan '26	644	1710.00	0.643	171.00	0	1540.00	0.642	189.00	0	-18.00	170.00	1.12	-0.00
19	SMCI	898.49	21 Jun '24	70	1560.00	0.835	12.80	0	1540.00	0.834	13.00	1	-0.20	20.00	1.01	-0.00
20	SMCI	898.49	17 May '24	35	1660.00	0.933	2.70	0	1540.00	0.931	3.60	8	-0.90	120.00	1.01	-0.00
21	SMCI	898.49	21 Jun '24	70	1580.00	0.836	11.90	0	1540.00	0.834	13.00	1	-1.10	40.00	1.03	-0.00
22	SMCI	898.49	16 Jan '26	644	1750.00	0.644	165.70	0	1540.00	0.642	189.00	0	-23.30	210.00	1.12	-0.00
23	SMCI	898.49	16 Jan '26	644	1770.00	0.644	163.00	0	1540.00	0.642	189.00	0	-26.00	230.00	1.13	-0.00
24	SMCI	898.49	16 Jan '26	644	1680.00	0.645	175.50	0	1540.00	0.642	189.00	0	-13.50	140.00	1.11	-0.00
25	SMCI	898.49	16 Aug '24	126	1800.00	0.802	21.00	0	1540.00	0.799	32.50	0	-11.50	260.00	1.05	-0.00
26	SMCI	898.49	16 Jan '26	644	1830.00	0.645	156.00	0	1540.00	0.642	189.00	0	-33.00	290.00	1.13	-0.00
27	SMCI	898.49	21 Jun '24	70	1610.00	0.837	10.80	0	1540.00	0.834	13.00	1	-2.20	70.00	1.03	-0.00
28	SMCI	898.49	16 Jan '26	644	1790.00	0.645	162.30	0	1540.00	0.642	189.00	0	-26.70	250.00	1.12	-0.00
29	SMCI	898.49	16 Jan '26	644	1720.00	0.645	171.00	0	1540.00	0.642	189.00	0	-18.00	180.00	1.11	-0.00
30	SMCI	898.49	16 Jan '26	644	1600.00	0.645	186.50	1	1540.00	0.642	189.00	0	-2.50	60.00	1.04	-0.00
31	SMCI	898.49	17 May '24	35	1620.00	0.935	3.00	0	1540.00	0.931	3.60	8	-0.60	80.00	1.01	-0.00
32	SMCI	898.49	16 Jan '26	644	1740.00	0.645	168.50	0	1540.00	0.642	189.00	0	-20.50	200.00	1.11	-0.00
33	SMCI	898.49	17 Jan '25	280	1750.00	0.725	66.80	0	1540.00	0.722	82.70	1	-15.90	210.00	1.08	-0.00
34	SMCI	898.49	17 Jan '25	280	1670.00	0.726	73.00	0	1540.00	0.722	82.70	1	-9.70	130.00	1.08	-0.00
35	SMCI	898.49	16 Aug '24	126	1630.00	0.804	30.00	0	1540.00	0.799	32.50	0	-2.50	90.00	1.03	-0.00
36	SMCI	898.49	21 Jun '24	70	1620.00	0.838	10.50	1	1540.00	0.834	13.00	1	-2.50	80.00	1.03	-0.00
37	SMCI	898.49	21 Jun '24	70	1640.00	0.839	9.80	0	1540.00	0.834	13.00	1	-3.20	100.00	1.03	-0.00
38	SMCI	898.49	17 Jan '25	280	1840.00	0.727	58.50	2	1540.00	0.722	82.70	1	-24.20	300.00	1.09	-0.00
39	SMCI	898.49	21 Jun '24	70	1690.00	0.839	8.30	0	1540.00	0.834	13.00	1	-4.70	150.00	1.03	-0.01
40	SMCI	898.49	17 Jan '25	280	1770.00	0.727	64.20	0	1540.00	0.722	82.70	1	-18.50	230.00	1.09	-0.01
41	SMCI	898.49	17 Jan '25	280	1650.00	0.727	75.40	0	1540.00	0.722	82.70	1	-7.30	110.00	1.07	-0.01
42	SMCI	898.49	21 Jun '24	70	1680.00	0.839	8.70	0	1540.00	0.834	13.00	1	-4.30	140.00	1.03	-0.01
43	SMCI	898.49	21 Jun '24	70	1650.00	0.839	9.50	0	1540.00	0.834	13.00	1	-3.50	110.00	1.03	-0.01
44	SMCI	898.49	21 Jun '24	70	1800.00	0.839	6.20	111	1540.00	0.834	13.00	1	-6.80	260.00	1.03	-0.01
45	SMCI	898.49	17 May '24	35	1630.00	0.937	3.00	0	1540.00	0.931	3.60	8	-0.60	90.00	1.01	-0.01
46	SMCI	898.49	17 Jan '25	280	1730.00	0.728	68.00	0	1540.00	0.722	82.70	1	-14.70	190.00	1.08	-0.01
47	SMCI	898.49	17 Jan '25	280	1660.00	0.728	76.30	0	1540.00	0.722	82.70	1	-6.40	120.00	1.06	-0.01
48	SMCI	898.49	16 Aug '24	126	1670.00	0.805	27.50	0	1540.00	0.799	32.50	0	-5.00	130.00	1.04	-0.01
49	SMCI	898.49	17 Jan '25	280	1830.00	0.729	58.80	0	1540.00	0.722	82.70	1	-23.90	290.00	1.09	-0.01
50	SMCI	898.49	21 Jun '24	70	1660.00	0.841	9.30	0	1540.00	0.834	13.00	1	-3.70	120.00	1.03	-0.01
51	SMCI	898.49	17 Jan '25	280	1820.00	0.729	59.60	0	1540.00	0.722	82.70	1	-23.10	280.00	1.09	-0.01
52	SMCI	898.49	21 Jun '24	70	1700.00	0.841	8.10	11	1540.00	0.834	13.00	1	-4.90	160.00	1.03	-0.01
53	SMCI	898.49	17 Jan '25	280	1630.00	0.729	80.00	0	1540.00	0.722	82.70	1	-2.70	90.00	1.03	-0.01
54	SMCI	898.49	16 Jan '26	644	1840.00	0.650	154.80	6	1540.00	0.642	189.00	0	-34.20	300.00	1.13	-0.01
55	SMCI	898.49	17 Jan '25	280	1610.00	0.730	81.50	0	1540.00	0.722	82.70	1	-1.20	70.00	1.02	-0.01
56	SMCI	898.49	17 Jan '25	280	1810.00	0.730	60.90	0	1540.00	0.722	82.70	1	-21.80	270.00	1.09	-0.01
57	SMCI	898.49	21 Jun '24	70	1670.00	0.842	9.30	0	1540.00	0.834	13.00	1	-3.70	130.00	1.03	-0.01
58	SMCI	898.49	16 Aug '24	126	1680.00	0.808	27.00	0	1540.00	0.799	32.50	0	-5.50	140.00	1.04	-0.01
59	SMCI	898.49	16 Aug '24	126	1740.00	0.808	23.80	0	1540.00	0.799	32.50	0	-8.70	200.00	1.05	-0.01
60	SMCI	898.49	16 Aug '24	126	1710.00	0.808	25.20	0	1540.00	0.799	32.50	0	-7.30	170.00	1.04	-0.01
61	SMCI	898.49	21 Jun '24	70	1710.00	0.843	8.00	1	1540.00	0.834	13.00	1	-5.00	170.00	1.03	-0.01
62	SMCI	898.49	16 Aug '24	126	1640.00	0.808	29.80	0	1540.00	0.799	32.50	0	-2.70	100.00	1.03	-0.01
63	SMCI	898.49	21 Jun '24	70	1720.00	0.843	7.70	0	1540.00	0.834	13.00	1	-5.30	180.00	1.03	-0.01
64	SMCI	898.49	16 Aug '24	126	1650.00	0.808	28.70	0	1540.00	0.799	32.50	0	-3.80	110.00	1.04	-0.01
65	SMCI	898.49	17 Jan '25	280	1780.00	0.731	64.00	0	1540.00	0.722	82.70	1	-18.70	240.00	1.08	-0.01
66	SMCI	898.49	21 Jun '24	70	1730.00	0.843	7.40	0	1540.00	0.834	13.00	1	-5.60	190.00	1.03	-0.01
67	SMCI	898.49	21 Jun '24	70	1780.00	0.843	6.30	0	1540.00	0.834	13.00	1	-6.70	240.00	1.03	-0.01
68	SMCI	898.49	17 May '24	35	1640.00	0.941	2.85	0	1540.00	0.931	3.60	8	-0.75	100.00	1.01	-0.01
69	SMCI	898.49	17 May '24	35	1670.00	0.941	2.70	0	1540.00	0.931	3.60	8	-0.90	130.00	1.01	-0.01
70	SMCI	898.49	17 Jan '25	280	1790.00	0.731	63.90	0	1540.00	0.722	82.70	1	-18.80	250.00	1.08	-0.01
71	SMCI	898.49	21 Jun '24	70	1750.00	0.844	6.90	4	1540.00	0.834	13.00	1	-6.10	210.00	1.03	-0.01
72	SMCI	898.49	21 Jun '24	70	1740.00	0.844	7.20	0	1540.00	0.834	13.00	1	-5.80	200.00	1.03	-0.01
73	SMCI	898.49	16 Aug '24	126	1750.00	0.810	23.20	0	1540.00	0.799	32.50	0	-9.30	210.00	1.05	-0.01
74	SMCI	898.49	16 Aug '24	126	1690.00	0.810	26.30	0	1540.00	0.799	32.50	0	-6.20	150.00	1.04	-0.01
75	SMCI	898.49	16 Aug '24	126	1610.00	0.810	31.40	0	1540.00	0.799	32.50	0	-1.10	70.00	1.02	-0.01
76	SMCI	898.49	17 Jan '25	280	1800.00	0.733	63.50	0	1540.00	0.722	82.70	1	-19.20	260.00	1.08	-0.01
77	SMCI	898.49	17 Jan '25	280	1680.00	0.733	73.00	2	1540.00	0.722	82.70	1	-9.70	140.00	1.07	-0.01
78	SMCI	898.49	16 Aug '24	126	1720.00	0.811	24.70	0	1540.00	0.799	32.50	0	-7.80	180.00	1.05	-0.01
79	SMCI	898.49	17 May '24	35	1650.00	0.942	2.85	1	1540.00	0.931	3.60	8	-0.75	110.00	1.01	-0.01
80	SMCI	898.49	21 Jun '24	70	1770.00	0.845	6.50	0	1540.00	0.834	13.00	1	-6.50	230.00	1.03	-0.01
81	SMCI	898.49	21 Jun '24	70	1840.00	0.846	5.20	17	1540.00	0.834	13.00	1	-7.80	300.00	1.03	-0.01
82	SMCI	898.49	16 Aug '24	126	1660.00	0.811	28.10	0	1540.00	0.799	32.50	0	-4.40	120.00	1.04	-0.01
83	SMCI	898.49	21 Jun '24	70	1790.00	0.846	6.30	0	1540.00	0.834	13.00	1	-6.70	250.00	1.03	-0.01
84	SMCI	898.49	16 Aug '24	126	1620.00	0.812	31.00	0	1540.00	0.799	32.50	0	-1.50	80.00	1.02	-0.01
85	SMCI	898.49	16 Aug '24	126	1760.00	0.812	22.70	0	1540.00	0.799	32.50	0	-9.80	220.00	1.05	-0.01
86	SMCI	898.49	16 Aug '24	126	1730.00	0.813	24.20	0	1540.00	0.799	32.50	0	-8.30	190.00	1.05	-0.01
87	SMCI	898.49	17 Jan '25	280	1690.00	0.735	73.00	1	1540.00	0.722	82.70	1	-9.70	150.00	1.07	-0.01
88	SMCI	898.49	16 Aug '24	126	1770.00	0.815	22.30	0	1540.00	0.799	32.50	0	-10.20	230.00	1.05	-0.02
89	SMCI	898.49	16 Aug '24	126	1820.00	0.816	19.90	1	1540.00	0.799	32.50	0	-12.60	280.00	1.05	-0.02
90	SMCI	898.49	16 Aug '24	126	1830.00	0.816	19.60	2	1540.00	0.799	32.50	0	-12.90	290.00	1.05	-0.02
91	SMCI	898.49	17 May '24	35	1680.00	0.948	2.70	0	1540.00	0.931	3.60	8	-0.90	140.00	1.01	-0.02
92	SMCI	898.49	21 Jun '24	70	1810.00	0.851	6.20	0	1540.00	0.834	13.00	1	-6.80	270.00	1.03	-0.02
93	SMCI	898.49	16 Aug '24	126	1810.00	0.817	20.70	0	1540.00	0.799	32.50	0	-11.80	270.00	1.05	-0.02
94	SMCI	898.49	17 Jan '25	280	1700.00	0.740	73.00	0	1540.00	0.722	82.70	1	-9.70	160.00	1.06	-0.02
95	SMCI	898.49	16 Aug '24	126	1700.00	0.818	25.80	2	1540.00	0.799	32.50	0	-6.70	160.00	1.04	-0.02
96	SMCI	898.49	16 Aug '24	126	1840.00	0.820	19.10	4	1540.00	0.799	32.50	0	-13.40	300.00	1.05	-0.02
97	SMCI	898.49	17 May '24	35	1690.00	0.955	2.70	1	1540.00	0.931	3.60	8	-0.90	150.00	1.01	-0.02
98	SMCI	898.49	21 Jun '24	70	1830.00	0.858	6.20	1	1540.00	0.834	13.00	1	-6.80	290.00	1.02	-0.02
99	SMCI	898.49	17 May '24	35	1720.00	0.961	2.40	0	1540.00	0.931	3.60	8	-1.20	180.00	1.01	-0.03
100	SMCI	898.49	17 May '24	35	1700.00	0.962	2.70	13	1540.00	0.931	3.60	8	-0.90	160.00	1.01	-0.03

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

call spreads stock quotes history stock basics put to call ratio best stock to trade stock market symbols stock market vocabulary stock market glossary of terms dividend paying stocks options trading tutorial learn stock trading ticker symbol lookup basics of stocks microsoft stock symbol put call ratio indicator stock lookup symbol strike price of option history of stock price iron condor adjustments stock market trading ideas

Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.

Option Spread Screener Report Date: 04-12 04-11 04-10 04-09 04-08 04-05

Option Spread Screener Report Date: