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 August 23, 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	613.24	6 Sep '24	14	730.00	0.617	121.60	2	725.00	0.664	114.60	0	7.00	5.00	0.71	0.05
2	SMCI	613.24	13 Sep '24	21	730.00	0.607	124.30	1	725.00	0.646	117.70	0	6.60	5.00	0.76	0.04
3	SMCI	613.24	6 Sep '24	14	700.00	0.633	94.30	5	695.00	0.659	88.10	0	6.20	5.00	0.81	0.03
4	SMCI	613.24	17 Jan '25	147	1020.00	0.628	416.20	0	1010.00	0.647	402.70	0	13.50	10.00	0.74	0.02
5	SMCI	613.24	13 Sep '24	21	685.00	0.623	86.20	0	680.00	0.641	79.10	0	7.10	5.00	0.70	0.02
6	SMCI	613.24	13 Sep '24	21	755.00	0.644	146.90	0	750.00	0.659	140.40	1	6.50	5.00	0.77	0.02
7	SMCI	613.24	15 Nov '24	84	1090.00	0.654	479.40	0	1080.00	0.669	465.00	0	14.40	10.00	0.69	0.01
8	SMCI	613.24	27 Sep '24	35	640.00	0.594	62.00	2	635.00	0.609	57.70	0	4.30	5.00	1.16	0.01
9	SMCI	613.24	6 Sep '24	14	650.00	0.636	54.10	16	645.00	0.648	49.40	0	4.70	5.00	1.06	0.01
10	SMCI	613.24	6 Sep '24	14	790.00	0.689	179.20	0	785.00	0.700	171.70	0	7.50	5.00	0.67	0.01
11	SMCI	613.24	15 Nov '24	84	1040.00	0.640	430.40	0	1030.00	0.651	416.20	0	14.20	10.00	0.70	0.01
12	SMCI	613.24	20 Sep '24	28	655.00	0.613	67.90	0	650.00	0.621	62.90	10	5.00	5.00	1.00	0.01
13	SMCI	613.24	13 Sep '24	21	765.00	0.644	156.90	0	760.00	0.652	149.50	0	7.40	5.00	0.68	0.01
14	SMCI	613.24	20 Sep '24	28	635.00	0.611	54.80	1	630.00	0.618	50.70	235	4.10	5.00	1.22	0.01
15	SMCI	613.24	27 Sep '24	35	650.00	0.609	69.20	2	645.00	0.615	63.80	0	5.40	5.00	0.93	0.01
16	SMCI	613.24	20 Sep '24	28	645.00	0.616	61.60	0	640.00	0.622	56.60	6	5.00	5.00	1.00	0.01
17	SMCI	613.24	6 Sep '24	14	765.00	0.685	154.90	0	760.00	0.690	147.50	0	7.40	5.00	0.68	0.00
18	SMCI	613.24	27 Sep '24	35	635.00	0.609	59.00	0	630.00	0.613	54.20	3	4.80	5.00	1.04	0.00
19	SMCI	613.24	13 Sep '24	21	715.00	0.641	111.80	1	710.00	0.645	104.60	1	7.20	5.00	0.69	0.00
20	SMCI	613.24	13 Sep '24	21	660.00	0.627	66.60	0	655.00	0.631	61.70	0	4.90	5.00	1.02	0.00
21	SMCI	613.24	6 Sep '24	14	725.00	0.664	116.90	0	720.00	0.667	110.20	0	6.70	5.00	0.75	0.00
22	SMCI	613.24	6 Sep '24	14	685.00	0.652	81.40	0	680.00	0.656	75.70	0	5.70	5.00	0.88	0.00
23	SMCI	613.24	13 Sep '24	21	635.00	0.619	51.00	1	630.00	0.622	45.60	3	5.40	5.00	0.93	0.00
24	SMCI	613.24	17 Jan '25	147	1060.00	0.634	453.00	2	1050.00	0.638	439.00	0	14.00	10.00	0.71	0.00
25	SMCI	613.24	6 Sep '24	14	750.00	0.675	140.40	0	745.00	0.678	133.10	1	7.30	5.00	0.68	0.00
26	SMCI	613.24	13 Sep '24	21	725.00	0.646	120.30	0	720.00	0.649	113.30	0	7.00	5.00	0.71	0.00
27	SMCI	613.24	6 Sep '24	14	640.00	0.634	47.30	0	635.00	0.637	41.90	42	5.40	5.00	0.93	0.00
28	SMCI	613.24	17 Jan '25	147	1030.00	0.626	425.20	0	1020.00	0.628	410.80	0	14.40	10.00	0.69	0.00
29	SMCI	613.24	13 Sep '24	21	670.00	0.638	75.00	1	665.00	0.640	68.80	0	6.20	5.00	0.81	0.00
30	SMCI	613.24	13 Sep '24	21	655.00	0.631	63.50	0	650.00	0.632	58.20	6	5.30	5.00	0.94	0.00
31	SMCI	613.24	6 Sep '24	14	675.00	0.655	73.30	2	670.00	0.656	67.80	6	5.50	5.00	0.91	0.00
32	SMCI	613.24	20 Sep '24	28	660.00	0.612	71.30	11	655.00	0.613	65.70	0	5.60	5.00	0.89	0.00
33	SMCI	613.24	13 Sep '24	21	675.00	0.638	78.80	0	670.00	0.638	72.60	1	6.20	5.00	0.81	0.00
34	SMCI	613.24	13 Sep '24	21	645.00	0.630	57.10	0	640.00	0.630	51.70	0	5.40	5.00	0.93	-0.00
35	SMCI	613.24	13 Sep '24	21	775.00	0.654	166.80	0	770.00	0.654	158.20	0	8.60	5.00	0.58	-0.00
36	SMCI	613.24	6 Sep '24	14	665.00	0.654	65.70	0	660.00	0.654	60.20	15	5.50	5.00	0.91	-0.00
37	SMCI	613.24	6 Sep '24	14	680.00	0.656	77.50	0	675.00	0.655	71.70	2	5.80	5.00	0.86	-0.00
38	SMCI	613.24	13 Sep '24	21	745.00	0.644	137.80	1	740.00	0.643	131.30	0	6.50	5.00	0.77	-0.00
39	SMCI	613.24	6 Sep '24	14	785.00	0.700	174.40	0	780.00	0.699	166.80	0	7.60	5.00	0.66	-0.00
40	SMCI	613.24	6 Sep '24	14	670.00	0.656	69.60	6	665.00	0.654	63.90	0	5.70	5.00	0.88	-0.00
41	SMCI	613.24	17 Jan '25	147	1040.00	0.628	434.20	0	1030.00	0.626	419.80	0	14.40	10.00	0.69	-0.00
42	SMCI	613.24	13 Sep '24	21	650.00	0.632	60.60	6	645.00	0.630	54.50	0	6.10	5.00	0.82	-0.00
43	SMCI	613.24	13 Sep '24	21	680.00	0.641	82.80	0	675.00	0.638	76.30	0	6.50	5.00	0.77	-0.00
44	SMCI	613.24	6 Sep '24	14	695.00	0.659	90.20	0	690.00	0.657	84.00	0	6.20	5.00	0.81	-0.00
45	SMCI	613.24	20 Sep '24	28	665.00	0.615	74.90	0	660.00	0.612	69.10	11	5.80	5.00	0.86	-0.00
46	SMCI	613.24	6 Sep '24	14	775.00	0.692	164.60	0	770.00	0.689	157.10	0	7.50	5.00	0.67	-0.00
47	SMCI	613.24	20 Sep '24	28	670.00	0.618	78.90	24	665.00	0.615	72.90	0	6.00	5.00	0.83	-0.00
48	SMCI	613.24	6 Sep '24	14	760.00	0.690	150.30	0	755.00	0.686	142.90	0	7.40	5.00	0.68	-0.00
49	SMCI	613.24	6 Sep '24	14	770.00	0.689	159.80	0	765.00	0.685	152.30	0	7.50	5.00	0.67	-0.00
50	SMCI	613.24	6 Sep '24	14	690.00	0.657	85.70	0	685.00	0.652	79.70	0	6.00	5.00	0.83	-0.00
51	SMCI	613.24	6 Sep '24	14	720.00	0.667	112.40	0	715.00	0.663	105.70	0	6.70	5.00	0.75	-0.00
52	SMCI	613.24	6 Sep '24	14	660.00	0.654	61.90	15	655.00	0.649	56.40	0	5.50	5.00	0.91	-0.00
53	SMCI	613.24	15 Nov '24	84	1030.00	0.651	421.60	0	1020.00	0.646	406.60	0	15.00	10.00	0.67	-0.00
54	SMCI	613.24	6 Sep '24	14	740.00	0.672	131.20	0	735.00	0.666	123.70	0	7.50	5.00	0.67	-0.01
55	SMCI	613.24	27 Sep '24	35	680.00	0.608	89.60	0	675.00	0.602	82.50	0	7.10	5.00	0.70	-0.01
56	SMCI	613.24	20 Sep '24	28	650.00	0.621	64.30	10	645.00	0.616	59.10	0	5.20	5.00	0.96	-0.01
57	SMCI	613.24	6 Sep '24	14	715.00	0.663	107.70	0	710.00	0.657	101.10	0	6.60	5.00	0.76	-0.01
58	SMCI	613.24	6 Sep '24	14	635.00	0.637	44.30	42	630.00	0.631	38.80	14	5.50	5.00	0.91	-0.01
59	SMCI	613.24	6 Sep '24	14	780.00	0.699	169.60	0	775.00	0.692	162.00	0	7.60	5.00	0.66	-0.01
60	SMCI	613.24	27 Sep '24	35	655.00	0.616	73.10	1	650.00	0.609	66.50	2	6.60	5.00	0.76	-0.01
61	SMCI	613.24	6 Sep '24	14	745.00	0.678	136.00	1	740.00	0.672	128.30	0	7.70	5.00	0.65	-0.01
62	SMCI	613.24	13 Sep '24	21	720.00	0.649	116.20	0	715.00	0.641	108.50	1	7.70	5.00	0.65	-0.01
63	SMCI	613.24	13 Sep '24	21	780.00	0.663	171.90	0	775.00	0.654	162.90	0	9.00	5.00	0.56	-0.01
64	SMCI	613.24	13 Sep '24	21	760.00	0.652	152.10	0	755.00	0.644	145.00	0	7.10	5.00	0.70	-0.01
65	SMCI	613.24	13 Sep '24	21	695.00	0.643	94.90	0	690.00	0.634	88.00	0	6.90	5.00	0.72	-0.01
66	SMCI	613.24	13 Sep '24	21	700.00	0.652	98.90	3	695.00	0.643	92.10	0	6.80	5.00	0.74	-0.01
67	SMCI	613.24	13 Sep '24	21	770.00	0.654	162.10	0	765.00	0.644	153.60	0	8.50	5.00	0.59	-0.01
68	SMCI	613.24	17 Jan '25	147	1050.00	0.638	445.00	0	1040.00	0.628	429.60	0	15.40	10.00	0.65	-0.01
69	SMCI	613.24	20 Sep '24	28	640.00	0.622	58.50	6	635.00	0.611	53.70	1	4.80	5.00	1.04	-0.01
70	SMCI	613.24	6 Sep '24	14	710.00	0.657	103.10	0	705.00	0.646	96.70	6	6.40	5.00	0.78	-0.01
71	SMCI	613.24	6 Sep '24	14	755.00	0.686	145.30	0	750.00	0.675	138.00	0	7.30	5.00	0.68	-0.01
72	SMCI	613.24	13 Sep '24	21	690.00	0.634	90.10	0	685.00	0.623	82.90	0	7.20	5.00	0.69	-0.01
73	SMCI	613.24	13 Sep '24	21	640.00	0.630	53.40	0	635.00	0.619	46.90	1	6.50	5.00	0.77	-0.01
74	SMCI	613.24	13 Sep '24	21	665.00	0.640	71.60	0	660.00	0.627	65.20	0	6.40	5.00	0.78	-0.01
75	SMCI	613.24	6 Sep '24	14	645.00	0.648	50.90	0	640.00	0.634	45.10	0	5.80	5.00	0.86	-0.01
76	SMCI	613.24	6 Sep '24	14	655.00	0.649	58.00	0	650.00	0.636	52.00	16	6.00	5.00	0.83	-0.01
77	SMCI	613.24	6 Sep '24	14	705.00	0.646	98.80	6	700.00	0.633	92.40	5	6.40	5.00	0.78	-0.01
78	SMCI	613.24	13 Sep '24	21	805.00	0.672	195.80	0	800.00	0.657	187.10	0	8.70	5.00	0.57	-0.02
79	SMCI	613.24	13 Sep '24	21	750.00	0.659	143.20	1	745.00	0.644	135.80	1	7.40	5.00	0.68	-0.02
80	SMCI	613.24	15 Nov '24	84	1100.00	0.673	490.00	0	1090.00	0.654	474.80	0	15.20	10.00	0.66	-0.02
81	SMCI	613.24	27 Sep '24	35	645.00	0.615	66.40	0	640.00	0.594	60.20	2	6.20	5.00	0.81	-0.02
82	SMCI	613.24	17 Jan '25	147	1010.00	0.647	409.50	0	1000.00	0.624	392.50	2	17.00	10.00	0.59	-0.02
83	SMCI	613.24	6 Sep '24	14	735.00	0.666	126.30	0	730.00	0.617	119.30	2	7.00	5.00	0.71	-0.05

<< 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: 08-23 08-22 08-21 08-20 08-19 08-16

Option Spread Screener Report Date: