Bear Put 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 Put

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Short Put

	LEG VOLUME

	SPREAD

Screener Options
Subscribers can save settings

Sort By

Data is delayed from March 28, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Long Put				Short Put				Debit	Spread	Spread Ratio	Net IVol
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	Debit	Spread	Spread Ratio	Net IVol

1	SMCI	1010.03	17 May '24	50	350.00	1.241	1.05	0	120.00	1.828	0	0	1.05	230.00	219.05	0.59
2	SMCI	1010.03	21 Jun '24	85	350.00	1.078	2.55	1	135.00	1.631	0.05	0	2.50	215.00	86.00	0.55
3	SMCI	1010.03	17 May '24	50	350.00	1.241	1.05	0	125.00	1.793	0	0	1.05	225.00	214.29	0.55
4	SMCI	1010.03	21 Jun '24	85	350.00	1.078	2.55	1	145.00	1.572	0	0	2.55	205.00	80.39	0.49
5	SMCI	1010.03	21 Jun '24	85	350.00	1.078	2.55	1	125.00	1.556	0.10	0	2.45	225.00	91.84	0.48
6	SMCI	1010.03	21 Jun '24	85	350.00	1.078	2.55	1	130.00	1.527	0.05	0	2.50	220.00	88.00	0.45
7	SMCI	1010.03	21 Jun '24	85	350.00	1.078	2.55	1	160.00	1.526	0.10	0	2.45	190.00	77.55	0.45
8	SMCI	1010.03	21 Jun '24	85	350.00	1.078	2.55	1	120.00	1.518	0.10	1	2.45	230.00	93.88	0.44
9	SMCI	1010.03	21 Jun '24	85	350.00	1.078	2.55	1	140.00	1.504	0.05	0	2.50	210.00	84.00	0.43
10	SMCI	1010.03	21 Jun '24	85	350.00	1.078	2.55	1	165.00	1.484	0	0	2.55	185.00	72.55	0.41
11	SMCI	1010.03	17 May '24	50	350.00	1.241	1.05	0	155.00	1.608	0	4	1.05	195.00	185.71	0.37
12	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	75.00	1.183	0.20	0	13.50	275.00	20.37	0.36
13	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	65.00	1.173	0.15	2	13.55	285.00	21.03	0.35
14	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	70.00	1.172	0.20	0	13.50	280.00	20.74	0.35
15	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	60.00	1.169	0.20	61	13.50	290.00	21.48	0.35
16	SMCI	1010.03	21 Jun '24	85	350.00	1.078	2.55	1	150.00	1.419	0.05	0	2.50	200.00	80.00	0.34
17	SMCI	1010.03	17 May '24	50	350.00	1.241	1.05	0	160.00	1.580	0	35	1.05	190.00	180.95	0.34
18	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	80.00	1.152	0.20	0	13.50	270.00	20.00	0.33
19	SMCI	1010.03	16 Aug '24	141	350.00	0.980	6.70	0	145.00	1.309	0.30	0	6.40	205.00	32.03	0.33
20	SMCI	1010.03	21 Jun '24	85	350.00	1.078	2.55	1	155.00	1.395	0	0	2.55	195.00	76.47	0.32
21	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	90.00	1.137	0.50	6	13.20	260.00	19.70	0.32
22	SMCI	1010.03	17 May '24	50	350.00	1.241	1.05	0	200.00	1.551	0	0	1.05	150.00	142.86	0.31
23	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	115.00	1.128	0.90	0	12.80	235.00	18.36	0.31
24	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	95.00	1.121	0.60	1	13.10	255.00	19.47	0.30
25	SMCI	1010.03	21 Jun '24	85	350.00	1.078	2.55	1	190.00	1.375	0	0	2.55	160.00	62.75	0.30
26	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	105.00	1.114	0.80	0	12.90	245.00	18.99	0.29
27	SMCI	1010.03	16 Aug '24	141	350.00	0.980	6.70	0	160.00	1.273	0.40	0	6.30	190.00	30.16	0.29
28	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	85.00	1.111	0.30	0	13.40	265.00	19.78	0.29
29	SMCI	1010.03	16 Aug '24	141	350.00	0.980	6.70	0	150.00	1.270	0.30	0	6.40	200.00	31.25	0.29
30	SMCI	1010.03	16 Aug '24	141	350.00	0.980	6.70	0	180.00	1.269	0.40	0	6.30	170.00	26.98	0.29
31	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	100.00	1.105	0.80	34	12.90	250.00	19.38	0.28
32	SMCI	1010.03	16 Aug '24	141	350.00	0.980	6.70	0	155.00	1.256	0.70	0	6.00	195.00	32.50	0.28
33	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	130.00	1.090	0.70	0	13.00	220.00	16.92	0.27
34	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	120.00	1.088	1.00	0	12.70	230.00	18.11	0.27
35	SMCI	1010.03	21 Jun '24	85	350.00	1.078	2.55	1	180.00	1.337	0.15	0	2.40	170.00	70.83	0.26
36	SMCI	1010.03	21 Jun '24	85	350.00	1.078	2.55	1	175.00	1.334	0	0	2.55	175.00	68.63	0.26
37	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	110.00	1.073	0.85	3	12.85	240.00	18.68	0.25
38	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	125.00	1.068	1.20	0	12.50	225.00	18.00	0.25
39	SMCI	1010.03	21 Jun '24	85	350.00	1.078	2.55	1	170.00	1.319	0.10	0	2.45	180.00	73.47	0.24
40	SMCI	1010.03	21 Jun '24	85	350.00	1.078	2.55	1	185.00	1.316	0.10	0	2.45	165.00	67.35	0.24
41	SMCI	1010.03	16 Aug '24	141	350.00	0.980	6.70	0	175.00	1.216	0.40	0	6.30	175.00	27.78	0.24
42	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	155.00	1.048	1.50	0	12.20	195.00	15.98	0.23
43	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	160.00	1.045	1.50	0	12.20	190.00	15.57	0.22
44	SMCI	1010.03	16 Aug '24	141	350.00	0.980	6.70	0	165.00	1.202	0.40	0	6.30	185.00	29.37	0.22
45	SMCI	1010.03	16 Aug '24	141	350.00	0.980	6.70	0	195.00	1.199	1.00	0	5.70	155.00	27.19	0.22
46	SMCI	1010.03	16 Aug '24	141	350.00	0.980	6.70	0	185.00	1.199	0.40	0	6.30	165.00	26.19	0.22
47	SMCI	1010.03	21 Jun '24	85	350.00	1.078	2.55	1	195.00	1.296	0	0	2.55	155.00	60.78	0.22
48	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	135.00	1.039	0.90	0	12.80	215.00	16.80	0.22
49	SMCI	1010.03	16 Aug '24	141	350.00	0.980	6.70	0	190.00	1.187	0.50	0	6.20	160.00	25.81	0.21
50	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	145.00	1.023	1.20	0	12.50	205.00	16.40	0.20
51	SMCI	1010.03	16 Aug '24	141	350.00	0.980	6.70	0	170.00	1.182	0.40	0	6.30	180.00	28.57	0.20
52	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	170.00	1.022	2.20	0	11.50	180.00	15.65	0.20
53	SMCI	1010.03	21 Jun '24	85	350.00	1.078	2.55	1	200.00	1.277	0.20	6	2.35	150.00	63.83	0.20
54	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	140.00	1.015	1.20	0	12.50	210.00	16.80	0.19
55	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	150.00	1.010	1.50	3	12.20	200.00	16.39	0.19
56	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	180.00	1.006	2.20	0	11.50	170.00	14.78	0.18
57	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	175.00	1.005	1.50	0	12.20	175.00	14.34	0.18
58	SMCI	1010.03	21 Jun '24	85	350.00	1.078	2.55	1	220.00	1.256	0.05	0	2.50	130.00	52.00	0.18
59	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	185.00	0.993	2.20	0	11.50	165.00	14.35	0.17
60	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	165.00	0.988	1.50	0	12.20	185.00	15.16	0.17
61	SMCI	1010.03	16 Aug '24	141	350.00	0.980	6.70	0	200.00	1.145	1.00	0	5.70	150.00	26.32	0.16
62	SMCI	1010.03	17 May '24	50	350.00	1.241	1.05	0	230.00	1.398	0.05	0	1.00	120.00	120.00	0.16
63	SMCI	1010.03	21 Jun '24	85	350.00	1.078	2.55	1	250.00	1.232	0.55	5	2.00	100.00	50.00	0.15
64	SMCI	1010.03	21 Jun '24	85	350.00	1.078	2.55	1	230.00	1.228	0.30	0	2.25	120.00	53.33	0.15
65	SMCI	1010.03	16 Jan '26	659	350.00	0.767	31.30	0	125.00	0.916	3.40	0	27.90	225.00	8.06	0.15
66	SMCI	1010.03	16 Jan '26	659	350.00	0.767	31.30	0	120.00	0.906	3.30	1	28.00	230.00	8.21	0.14
67	SMCI	1010.03	21 Jun '24	85	350.00	1.078	2.55	1	280.00	1.215	0.50	0	2.05	70.00	34.15	0.14
68	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	190.00	0.955	2.25	0	11.45	160.00	13.97	0.13
69	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	200.00	0.950	3.50	24	10.20	150.00	14.71	0.13
70	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	195.00	0.949	2.45	0	11.25	155.00	13.78	0.13
71	SMCI	1010.03	21 Jun '24	85	350.00	1.078	2.55	1	260.00	1.199	0.40	1	2.15	90.00	41.86	0.12
72	SMCI	1010.03	17 May '24	50	350.00	1.241	1.05	0	240.00	1.359	0.05	9	1.00	110.00	110.00	0.12
73	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	210.00	0.938	3.20	0	10.50	140.00	13.33	0.12
74	SMCI	1010.03	16 Jan '26	659	350.00	0.767	31.30	0	135.00	0.883	1.70	2	29.60	215.00	7.26	0.12
75	SMCI	1010.03	16 Jan '26	659	350.00	0.767	31.30	0	140.00	0.882	3.00	0	28.30	210.00	7.42	0.11
76	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	220.00	0.925	4.00	0	9.70	130.00	13.40	0.10
77	SMCI	1010.03	17 May '24	50	350.00	1.241	1.05	0	250.00	1.341	0.05	2	1.00	100.00	100.00	0.10
78	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	230.00	0.919	3.20	0	10.50	120.00	11.43	0.10
79	SMCI	1010.03	16 Jan '26	659	350.00	0.767	31.30	0	130.00	0.864	3.30	2	28.00	220.00	7.86	0.10
80	SMCI	1010.03	17 May '24	50	350.00	1.241	1.05	0	260.00	1.336	0.05	0	1.00	90.00	90.00	0.10
81	SMCI	1010.03	16 Jan '26	659	350.00	0.767	31.30	0	145.00	0.859	3.00	0	28.30	205.00	7.24	0.09
82	SMCI	1010.03	16 Jan '26	659	350.00	0.767	31.30	0	155.00	0.858	3.00	0	28.30	195.00	6.89	0.09
83	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	240.00	0.911	4.50	0	9.20	110.00	11.96	0.09
84	SMCI	1010.03	16 Jan '26	659	350.00	0.767	31.30	0	160.00	0.856	3.00	0	28.30	190.00	6.71	0.09
85	SMCI	1010.03	16 Jan '26	659	350.00	0.767	31.30	0	165.00	0.855	3.10	0	28.20	185.00	6.56	0.09
86	SMCI	1010.03	21 Jun '24	85	350.00	1.078	2.55	1	290.00	1.166	0.60	0	1.95	60.00	30.77	0.09
87	SMCI	1010.03	16 Jan '26	659	350.00	0.767	31.30	0	180.00	0.853	4.80	0	26.50	170.00	6.42	0.09
88	SMCI	1010.03	16 Jan '26	659	350.00	0.767	31.30	0	150.00	0.852	3.00	0	28.30	200.00	7.07	0.09
89	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	250.00	0.897	5.50	0	8.20	100.00	12.20	0.08
90	SMCI	1010.03	16 Jan '26	659	350.00	0.767	31.30	0	170.00	0.833	4.30	0	27.00	180.00	6.67	0.07
91	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	270.00	0.885	6.70	0	7.00	80.00	11.43	0.06
92	SMCI	1010.03	16 Jan '26	659	350.00	0.767	31.30	0	175.00	0.824	4.30	0	27.00	175.00	6.48	0.06
93	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	290.00	0.872	6.70	1	7.00	60.00	8.57	0.05
94	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	280.00	0.862	6.70	0	7.00	70.00	10.00	0.04
95	SMCI	1010.03	16 Jan '26	659	350.00	0.767	31.30	0	185.00	0.808	5.00	0	26.30	165.00	6.27	0.04
96	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	260.00	0.862	4.50	0	9.20	90.00	9.78	0.04
97	SMCI	1010.03	17 Jan '25	295	350.00	0.821	13.70	11	300.00	0.856	8.20	2	5.50	50.00	9.09	0.04
98	SMCI	1010.03	16 Jan '26	659	350.00	0.767	31.30	0	230.00	0.800	8.50	0	22.80	120.00	5.26	0.03
99	SMCI	1010.03	16 Jan '26	659	350.00	0.767	31.30	0	260.00	0.798	13.10	0	18.20	90.00	4.95	0.03
100	SMCI	1010.03	16 Jan '26	659	350.00	0.767	31.30	0	190.00	0.796	5.00	0	26.30	160.00	6.08	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: 03-28 03-27 03-26 03-25 03-22 03-21

Option Spread Screener Report Date: