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 3, 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	1015.57	17 May '24	44	210.00	2.240	815.60	0	160.00	3.453	850.60	1	-35.00	50.00	3.33	1.21
2	SMCI	1015.57	17 May '24	44	210.00	2.240	815.60	0	120.00	2.890	890.30	0	-74.70	90.00	5.88	0.65
3	SMCI	1015.57	17 May '24	44	210.00	2.240	815.60	0	125.00	2.820	885.20	0	-69.60	85.00	5.52	0.58
4	SMCI	1015.57	17 Jan '25	289	210.00	1.220	828.90	0	60.00	1.752	953.90	0	-125.00	150.00	6.00	0.53
5	SMCI	1015.57	17 Jan '25	289	210.00	1.220	828.90	0	65.00	1.702	949.20	0	-120.30	145.00	5.87	0.48
6	SMCI	1015.57	17 May '24	44	210.00	2.240	815.60	0	140.00	2.712	870.50	0	-54.90	70.00	4.64	0.47
7	SMCI	1015.57	21 Jun '24	79	210.00	1.774	817.00	0	125.00	2.224	886.20	0	-69.20	85.00	5.38	0.45
8	SMCI	1015.57	17 Jan '25	289	210.00	1.220	828.90	0	70.00	1.656	944.40	0	-115.50	140.00	5.71	0.44
9	SMCI	1015.57	21 Jun '24	79	210.00	1.774	817.00	0	130.00	2.205	881.50	0	-64.50	80.00	5.16	0.43
10	SMCI	1015.57	17 May '24	44	210.00	2.240	815.60	0	145.00	2.662	865.50	0	-49.90	65.00	4.30	0.42
11	SMCI	1015.57	16 Jan '26	653	210.00	0.502	847.80	0	155.00	0.908	876.00	0	-28.20	55.00	2.05	0.41
12	SMCI	1015.57	17 Jan '25	289	210.00	1.220	828.90	0	75.00	1.615	939.60	0	-110.70	135.00	5.56	0.39
13	SMCI	1015.57	21 Jun '24	79	210.00	1.774	817.00	0	135.00	2.168	876.50	0	-59.50	75.00	4.84	0.39
14	SMCI	1015.57	17 May '24	44	210.00	2.240	815.60	0	150.00	2.624	860.60	0	-45.00	60.00	4.00	0.38
15	SMCI	1015.57	17 Jan '25	289	210.00	1.220	828.90	0	80.00	1.583	935.00	0	-106.10	130.00	5.44	0.36
16	SMCI	1015.57	21 Jun '24	79	210.00	1.774	817.00	0	140.00	2.132	871.60	0	-54.60	70.00	4.55	0.36
17	SMCI	1015.57	16 Jan '26	653	210.00	0.502	847.80	0	120.00	0.855	908.00	0	-60.20	90.00	3.02	0.35
18	SMCI	1015.57	17 May '24	44	210.00	2.240	815.60	0	155.00	2.586	855.60	0	-40.00	55.00	3.67	0.35
19	SMCI	1015.57	17 Jan '25	289	210.00	1.220	828.90	0	85.00	1.544	930.20	0	-101.30	125.00	5.27	0.32
20	SMCI	1015.57	21 Jun '24	79	210.00	1.774	817.00	0	145.00	2.086	866.50	0	-49.50	65.00	4.19	0.31
21	SMCI	1015.57	17 Jan '25	289	210.00	1.220	828.90	0	90.00	1.514	925.50	0	-96.60	120.00	5.13	0.29
22	SMCI	1015.57	16 Jan '26	653	210.00	0.502	847.80	0	125.00	0.794	902.00	0	-54.20	85.00	2.76	0.29
23	SMCI	1015.57	16 Jan '26	653	210.00	0.502	847.80	0	130.00	0.792	898.00	0	-50.20	80.00	2.68	0.29
24	SMCI	1015.57	16 Jan '26	653	210.00	0.502	847.80	0	135.00	0.790	894.00	0	-46.20	75.00	2.60	0.29
25	SMCI	1015.57	17 Jan '25	289	210.00	1.220	828.90	0	95.00	1.485	920.80	0	-91.90	115.00	4.98	0.27
26	SMCI	1015.57	21 Jun '24	79	210.00	1.774	817.00	0	150.00	2.030	862.00	0	-45.00	60.00	4.00	0.26
27	SMCI	1015.57	19 Apr '24	16	550.00	1.510	472.00	0	540.00	1.763	472.90	0	-0.90	10.00	1.10	0.25
28	SMCI	1015.57	17 May '24	44	210.00	2.240	815.60	0	165.00	2.489	845.70	0	-30.10	45.00	3.02	0.25
29	SMCI	1015.57	19 Apr '24	16	320.00	2.306	701.10	0	310.00	2.554	702.70	0	-1.60	10.00	1.19	0.25
30	SMCI	1015.57	21 Jun '24	79	210.00	1.774	817.00	0	155.00	2.016	856.80	0	-39.80	55.00	3.62	0.24
31	SMCI	1015.57	17 Jan '25	289	210.00	1.220	828.90	0	100.00	1.458	916.10	0	-87.20	110.00	4.82	0.24
32	SMCI	1015.57	21 Jun '24	79	210.00	1.774	817.00	0	160.00	2.008	852.00	0	-35.00	50.00	3.33	0.23
33	SMCI	1015.57	19 Apr '24	16	280.00	2.583	741.10	0	270.00	2.810	742.60	0	-1.50	10.00	1.18	0.23
34	SMCI	1015.57	17 Jan '25	289	210.00	1.220	828.90	0	105.00	1.433	911.40	0	-82.50	105.00	4.67	0.21
35	SMCI	1015.57	17 May '24	44	210.00	2.240	815.60	0	170.00	2.439	840.70	0	-25.10	40.00	2.68	0.20
36	SMCI	1015.57	21 Jun '24	79	210.00	1.774	817.00	0	165.00	1.967	846.80	0	-29.80	45.00	2.96	0.19
37	SMCI	1015.57	5 Apr '24	2	520.00	3.661	500.00	0	510.00	3.853	501.80	0	-1.80	10.00	1.22	0.19
38	SMCI	1015.57	17 Jan '25	289	210.00	1.220	828.90	0	110.00	1.409	906.70	0	-77.80	100.00	4.50	0.19
39	SMCI	1015.57	5 Apr '24	2	600.00	3.011	420.00	0	590.00	3.198	422.20	0	-2.20	10.00	1.28	0.19
40	SMCI	1015.57	17 May '24	44	210.00	2.240	815.60	0	175.00	2.415	835.80	0	-20.20	35.00	2.36	0.18
41	SMCI	1015.57	16 Jan '26	653	210.00	0.502	847.80	0	145.00	0.675	886.00	0	-38.20	65.00	2.43	0.17
42	SMCI	1015.57	19 Apr '24	16	380.00	2.009	641.00	0	370.00	2.180	642.60	0	-1.60	10.00	1.19	0.17
43	SMCI	1015.57	16 Aug '24	135	210.00	1.472	820.00	0	145.00	1.636	868.40	0	-48.40	65.00	3.92	0.16
44	SMCI	1015.57	17 May '24	44	210.00	2.240	815.60	0	180.00	2.400	830.90	0	-15.30	30.00	2.04	0.16
45	SMCI	1015.57	5 Apr '24	2	590.00	3.198	430.30	0	580.00	3.349	432.20	0	-1.90	10.00	1.23	0.15
46	SMCI	1015.57	16 Jan '26	653	210.00	0.502	847.80	0	140.00	0.653	890.00	0	-42.20	70.00	2.52	0.15
47	SMCI	1015.57	21 Jun '24	79	210.00	1.774	817.00	0	170.00	1.923	842.00	0	-25.00	40.00	2.67	0.15
48	SMCI	1015.57	17 Jan '25	289	210.00	1.220	828.90	0	120.00	1.366	897.30	0	-68.40	90.00	4.17	0.15
49	SMCI	1015.57	17 May '24	44	210.00	2.240	815.60	0	185.00	2.385	826.10	0	-10.50	25.00	1.72	0.14
50	SMCI	1015.57	5 Apr '24	2	630.00	2.847	390.70	0	620.00	2.987	392.00	0	-1.30	10.00	1.15	0.14
51	SMCI	1015.57	5 Apr '24	2	620.00	2.987	400.70	0	610.00	3.127	402.20	0	-1.50	10.00	1.18	0.14
52	SMCI	1015.57	21 Jun '24	79	210.00	1.774	817.00	0	175.00	1.911	837.20	0	-20.20	35.00	2.36	0.14
53	SMCI	1015.57	5 Apr '24	2	560.00	3.329	460.30	0	550.00	3.463	461.80	1	-1.50	10.00	1.18	0.13
54	SMCI	1015.57	19 Apr '24	16	360.00	2.186	661.30	0	350.00	2.317	662.80	0	-1.50	10.00	1.18	0.13
55	SMCI	1015.57	16 Aug '24	135	210.00	1.472	820.00	0	150.00	1.604	864.00	0	-44.00	60.00	3.75	0.13
56	SMCI	1015.57	16 Aug '24	135	210.00	1.472	820.00	0	155.00	1.596	858.90	0	-38.90	55.00	3.42	0.12
57	SMCI	1015.57	19 Apr '24	16	440.00	1.838	581.60	0	430.00	1.949	583.10	0	-1.50	10.00	1.18	0.11
58	SMCI	1015.57	16 Aug '24	135	210.00	1.472	820.00	0	165.00	1.580	850.00	0	-30.00	45.00	3.00	0.11
59	SMCI	1015.57	17 May '24	44	210.00	2.240	815.60	0	190.00	2.347	820.90	0	-5.30	20.00	1.36	0.11
60	SMCI	1015.57	17 Jan '25	289	210.00	1.220	828.90	0	115.00	1.323	902.90	0	-74.00	95.00	4.52	0.10
61	SMCI	1015.57	21 Jun '24	79	210.00	1.774	817.00	0	190.00	1.872	822.50	0	-5.50	20.00	1.38	0.10
62	SMCI	1015.57	19 Apr '24	16	560.00	1.414	462.10	0	550.00	1.510	463.90	0	-1.80	10.00	1.22	0.10
63	SMCI	1015.57	5 Apr '24	2	580.00	3.349	440.50	0	570.00	3.443	442.20	0	-1.70	10.00	1.20	0.09
64	SMCI	1015.57	21 Jun '24	79	210.00	1.774	817.00	0	195.00	1.867	818.00	0	-1.00	15.00	1.07	0.09
65	SMCI	1015.57	16 Jan '26	653	210.00	0.502	847.80	0	185.00	0.594	852.00	0	-4.20	25.00	1.20	0.09
66	SMCI	1015.57	19 Apr '24	16	220.00	2.952	800.90	0	210.00	3.041	801.50	0	-0.60	10.00	1.06	0.09
67	SMCI	1015.57	16 Aug '24	135	210.00	1.472	820.00	0	160.00	1.559	854.00	0	-34.00	50.00	3.12	0.09
68	SMCI	1015.57	16 Jan '26	653	210.00	0.502	847.80	0	160.00	0.587	872.00	0	-24.20	50.00	1.94	0.09
69	SMCI	1015.57	17 May '24	44	210.00	2.240	815.60	0	195.00	2.318	816.00	0	-0.40	15.00	1.03	0.08
70	SMCI	1015.57	17 Jan '25	289	210.00	1.220	828.90	0	130.00	1.297	888.60	0	-59.70	80.00	3.94	0.08
71	SMCI	1015.57	19 Apr '24	16	260.00	2.683	761.00	0	250.00	2.759	761.60	0	-0.60	10.00	1.06	0.08
72	SMCI	1015.57	19 Apr '24	16	450.00	1.763	571.30	0	440.00	1.838	572.30	0	-1.00	10.00	1.11	0.08
73	SMCI	1015.57	19 Apr '24	16	500.00	1.586	521.00	0	490.00	1.660	522.60	0	-1.60	10.00	1.19	0.07
74	SMCI	1015.57	19 Apr '24	16	350.00	2.317	671.20	0	340.00	2.388	672.80	0	-1.60	10.00	1.19	0.07
75	SMCI	1015.57	16 Jan '26	653	210.00	0.502	847.80	0	150.00	0.572	880.00	0	-32.20	60.00	2.16	0.07
76	SMCI	1015.57	19 Apr '24	16	640.00	1.228	383.40	0	630.00	1.297	384.80	0	-1.40	10.00	1.16	0.07
77	SMCI	1015.57	16 Aug '24	135	210.00	1.472	820.00	0	190.00	1.542	826.00	0	-6.00	20.00	1.43	0.07
78	SMCI	1015.57	21 Jun '24	79	210.00	1.774	817.00	0	180.00	1.843	832.30	0	-15.30	30.00	2.04	0.07
79	SMCI	1015.57	17 Jan '25	289	210.00	1.220	828.90	0	125.00	1.288	892.60	0	-63.70	85.00	3.99	0.07
80	SMCI	1015.57	17 Jan '25	289	210.00	1.220	828.90	0	135.00	1.283	884.10	0	-55.20	75.00	3.79	0.06
81	SMCI	1015.57	19 Apr '24	16	520.00	1.544	501.70	0	510.00	1.606	503.50	0	-1.80	10.00	1.22	0.06
82	SMCI	1015.57	19 Apr '24	16	470.00	1.730	551.70	0	460.00	1.792	552.70	0	-1.00	10.00	1.11	0.06
83	SMCI	1015.57	19 Apr '24	16	420.00	1.972	601.20	0	410.00	2.031	603.00	0	-1.80	10.00	1.22	0.06
84	SMCI	1015.57	19 Apr '24	16	600.00	1.341	422.60	0	590.00	1.397	424.30	0	-1.70	10.00	1.20	0.06
85	SMCI	1015.57	19 Apr '24	16	580.00	1.377	442.10	0	570.00	1.431	443.40	0	-1.30	10.00	1.15	0.05
86	SMCI	1015.57	12 Apr '24	9	925.00	0.672	104.70	3	920.00	0.725	106.10	100	-1.40	5.00	1.39	0.05
87	SMCI	1015.57	12 Apr '24	9	590.00	1.633	431.10	0	580.00	1.679	432.60	0	-1.50	10.00	1.18	0.05
88	SMCI	1015.57	16 Aug '24	135	210.00	1.472	820.00	0	175.00	1.517	840.00	0	-20.00	35.00	2.33	0.04
89	SMCI	1015.57	16 Aug '24	135	210.00	1.472	820.00	0	195.00	1.516	820.50	0	-0.50	15.00	1.03	0.04
90	SMCI	1015.57	19 Apr '24	16	480.00	1.687	541.70	0	470.00	1.730	542.50	0	-0.80	10.00	1.09	0.04
91	SMCI	1015.57	5 Apr '24	2	940.00	0.810	80.60	26	935.00	0.852	81.00	5	-0.40	5.00	1.09	0.04
92	SMCI	1015.57	5 Apr '24	2	480.00	4.008	540.20	0	470.00	4.049	541.70	0	-1.50	10.00	1.18	0.04
93	SMCI	1015.57	5 Apr '24	2	955.00	0.710	65.70	55	950.00	0.749	66.50	206	-0.80	5.00	1.19	0.04
94	SMCI	1015.57	5 Apr '24	2	945.00	0.773	75.70	35	940.00	0.810	76.00	26	-0.30	5.00	1.06	0.04
95	SMCI	1015.57	19 Apr '24	16	390.00	1.973	630.70	0	380.00	2.009	631.90	0	-1.20	10.00	1.14	0.04
96	SMCI	1015.57	16 Jan '26	653	210.00	0.502	847.80	0	175.00	0.535	860.00	0	-12.20	35.00	1.54	0.03
97	SMCI	1015.57	19 Apr '24	16	620.00	1.285	403.20	0	610.00	1.317	403.60	0	-0.40	10.00	1.04	0.03
98	SMCI	1015.57	12 Apr '24	9	955.00	0.694	81.50	20	950.00	0.726	83.00	248	-1.50	5.00	1.43	0.03
99	SMCI	1015.57	26 Apr '24	23	960.00	0.841	115.70	2	955.00	0.871	115.90	18	-0.20	5.00	1.04	0.03
100	SMCI	1015.57	19 Apr '24	16	250.00	2.759	771.00	0	240.00	2.786	771.50	0	-0.50	10.00	1.05	0.03

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

portfolio manager the most volatile stocks options straddle open interest percentage change stock market trading leverage stock market options trading risk stock symbol look up stock options strategy what is a strike price in options options pricing historical option price quotes stock volume and open interest vertical spreads what is a strike price stock option probability calculator investment portfolio analysis call spreads

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: 04-03 04-02 04-01 03-29 03-28 03-27

Option Spread Screener Report Date: