May 10, 2024 PUTS (3 days until expiration) Click any strike to open contract detail

Strike / % Distance From 830.35	Bid	YieldBoost** at Bid Total / Annualized	Ask	Last	Vol	Open Interest	Current Odds Put Expires Worthless	Cost Basis If Put
400.00 / -51.83%	0.05	0.01% / 1.52%	0.10	0.05	1	212	99%	399.95
490.00 / -40.99%	0.05	0.01% / 1.24%	0.15	0.05	1	54	99%	489.95
500.00 / -39.78%	0.05	0.01% / 1.22%	0.05	0.03	19	688	99%	499.95
520.00 / -37.38%	0.05	0.01% / 1.17%	0.25	0.05	2	94	99%	519.95
550.00 / -33.76%	0.05	0.01% / 1.11%	0.10	0.05	106	477	99%	549.95
552.50 / -33.46%	0.05	0.01% / 1.10%	0.10	0.19	-	2	99%	552.45
555.00 / -33.16%	0.05	0.01% / 1.10%	0.10	0.19	-	9	99%	554.95
557.50 / -32.86%	0.05	0.01% / 1.09%	0.15	-	-	-	99%	557.45
560.00 / -32.56%	0.05	0.01% / 1.09%	0.15	0.10	30	375	99%	559.95
562.50 / -32.26%	0.05	0.01% / 1.08%	0.10	-	-	-	99%	562.45
565.00 / -31.96%	0.05	0.01% / 1.08%	0.10	-	-	37	99%	564.95
567.50 / -31.66%	0.05	0.01% / 1.07%	0.15	-	-	-	99%	567.45
570.00 / -31.35%	0.05	0.01% / 1.07%	0.15	0.10	20	136	99%	569.95
572.50 / -31.05%	0.05	0.01% / 1.06%	0.15	-	-	-	99%	572.45
575.00 / -30.75%	0.05	0.01% / 1.06%	0.15	-	-	1	99%	574.95
577.50 / -30.45%	0.05	0.01% / 1.05%	0.15	-	-	2	99%	577.45
580.00 / -30.15%	0.05	0.01% / 1.05%	0.15	0.40	1	86	99%	579.95
582.50 / -29.85%	0.05	0.01% / 1.04%	0.15	-	-	3	99%	582.45
585.00 / -29.55%	0.05	0.01% / 1.04%	0.15	-	-	9	99%	584.95
587.50 / -29.25%	0.10	0.02% / 2.07%	0.15	-	-	2	99%	587.40
590.00 / -28.95%	0.05	0.01% / 1.03%	0.10	0.10	13	155	99%	589.95
592.50 / -28.64%	0.10	0.02% / 2.05%	0.15	0.70	-	15	99%	592.40
595.00 / -28.34%	0.15	0.03% / 3.07%	0.15	0.18	22	33	99%	594.85
597.50 / -28.04%	0.05	0.01% / 1.02%	0.15	0.16	3	5	99%	597.45
600.00 / -27.74%	0.05	0.01% / 1.01%	0.15	0.10	413	819	99%	599.95
602.50 / -27.44%	0.05	0.01% / 1.01%	0.25	0.14	1	4	99%	602.45
605.00 / -27.14%	0.05	0.01% / 1.01%	0.15	0.09	3	37	99%	604.95
607.50 / -26.84%	0.05	0.01% / 1.00%	0.20	0.40	-	12	99%	607.45
610.00 / -26.54%	0.05	0.01% / 1.00%	0.20	0.20	3	209	99%	609.95
612.50 / -26.24%	0.05	0.01% / 0.99%	0.20	0.50	-	4	99%	612.45
615.00 / -25.93%	0.05	0.01% / 0.99%	0.20	0.20	2	41	99%	614.95
617.50 / -25.63%	0.05	0.01% / 0.99%	0.35	0.60	-	38	99%	617.45
620.00 / -25.33%	0.15	0.02% / 2.94%	0.20	0.15	60	197	99%	619.85
622.50 / -25.03%	0.05	0.01% / 0.98%	0.20	0.60	-	8	99%	622.45
625.00 / -24.73%	0.15	0.02% / 2.92%	0.75	0.15	20	254	99%	624.85
627.50 / -24.43%	0.05	0.01% / 0.97%	0.20	0.60	-	7	99%	627.45
630.00 / -24.13%	0.15	0.02% / 2.90%	0.25	0.25	33	143	99%	629.85
632.50 / -23.83%	0.05	0.01% / 0.96%	0.25	0.12	2	28	99%	632.45
635.00 / -23.53%	0.05	0.01% / 0.96%	0.25	0.16	14	28	99%	634.95
637.50 / -23.23%	0.10	0.02% / 1.91%	0.40	0.20	18	91	99%	637.40
640.00 / -22.92%	0.15	0.02% / 2.85%	0.30	0.20	1,151	1,168	99%	639.85
642.50 / -22.62%	0.05	0.01% / 0.95%	0.25	0.15	5	42	99%	642.45
645.00 / -22.32%	0.20	0.03% / 3.77%	0.25	0.20	73	130	99%	644.80
647.50 / -22.02%	0.10	0.02% / 1.88%	0.30	0.20	1	66	99%	647.40
650.00 / -21.72%	0.15	0.02% / 2.81%	0.25	0.17	398	639	99%	649.85
652.50 / -21.42%	0.10	0.02% / 1.86%	0.30	0.30	1	53	99%	652.40
655.00 / -21.12%	0.15	0.02% / 2.79%	0.30	0.15	17	156	99%	654.85
657.50 / -20.82%	0.05	0.01% / 0.93%	0.50	0.30	15	63	99%	657.45
660.00 / -20.52%	0.10	0.02% / 1.84%	0.55	0.28	106	405	99%	659.90
662.50 / -20.21%	0.05	0.01% / 0.92%	0.35	0.30	18	22	99%	662.45
665.00 / -19.91%	0.05	0.01% / 0.91%	0.35	0.25	165	151	99%	664.95
667.50 / -19.61%	0.25	0.04% / 4.56%	0.35	0.34	27	41	99%	667.25
670.00 / -19.31%	0.30	0.04% / 5.45%	0.40	0.30	794	421	99%	669.70
672.50 / -19.01%	0.15	0.02% / 2.71%	0.45	0.40	45	62	99%	672.35
675.00 / -18.71%	0.25	0.04% / 4.51%	0.40	0.29	273	94	99%	674.75
677.50 / -18.41%	0.15	0.02% / 2.69%	0.50	0.35	11	80	99%	677.35
680.00 / -18.11%	0.35	0.05% / 6.26%	0.45	0.35	1,112	1,134	99%	679.65
682.50 / -17.81%	0.25	0.04% / 4.46%	0.45	0.45	27	97	99%	682.25
685.00 / -17.50%	0.35	0.05% / 6.22%	0.50	0.44	140	136	99%	684.65
687.50 / -17.20%	0.25	0.04% / 4.42%	0.60	0.80	44	32	98%	687.25
690.00 / -16.90%	0.40	0.06% / 7.05%	0.50	0.40	229	266	98%	689.60
692.50 / -16.60%	0.20	0.03% / 3.51%	0.55	0.50	35	55	98%	692.30
695.00 / -16.30%	0.35	0.05% / 6.13%	0.60	0.35	125	205	98%	694.65
697.50 / -16.00%	0.40	0.06% / 6.98%	0.80	0.60	159	25	98%	697.10
700.00 / -15.70%	0.60	0.09% / 10.43%	0.65	0.65	2,618	999	98%	699.40
702.50 / -15.40%	0.55	0.08% / 9.53%	0.70	0.65	263	32	98%	701.95
705.00 / -15.10%	0.55	0.08% / 9.49%	0.75	0.70	379	446	98%	704.45
707.50 / -14.79%	0.55	0.08% / 9.46%	0.80	0.75	42	50	97%	706.95
710.00 / -14.49%	0.60	0.08% / 10.28%	0.80	0.80	225	174	97%	709.40
712.50 / -14.19%	0.60	0.08% / 10.25%	0.90	0.95	78	68	97%	711.90
715.00 / -13.89%	0.85	0.12% / 14.46%	0.95	0.90	384	106	97%	714.15
717.50 / -13.59%	0.80	0.11% / 13.57%	1.00	0.94	83	110	97%	716.70
720.00 / -13.29%	0.90	0.12% / 15.21%	1.10	0.98	442	256	96%	719.10
722.50 / -12.99%	0.90	0.12% / 15.16%	1.15	1.10	65	45	96%	721.60
725.00 / -12.69%	1.10	0.15% / 18.46%	1.35	1.20	184	183	96%	723.90
727.50 / -12.39%	1.10	0.15% / 18.40%	1.30	1.15	37	108	96%	726.40
730.00 / -12.09%	1.20	0.16% / 20.00%	1.45	1.24	468	172	95%	728.80
732.50 / -11.78%	1.25	0.17% / 20.76%	1.60	1.32	62	179	95%	731.25
735.00 / -11.48%	1.35	0.18% / 22.35%	1.65	1.50	189	98	95%	733.65
737.50 / -11.18%	1.45	0.20% / 23.92%	1.75	1.55	51	88	94%	736.05
740.00 / -10.88%	1.60	0.22% / 26.31%	1.85	1.80	1,211	1,174	94%	738.40
742.50 / -10.58%	1.60	0.22% / 26.22%	2.00	1.85	72	55	94%	740.90
745.00 / -10.28%	1.85	0.25% / 30.21%	2.15	2.00	308	295	93%	743.15
747.50 / -9.98%	1.90	0.25% / 30.93%	2.35	2.05	161	33	93%	745.60
750.00 / -9.68%	2.15	0.29% / 34.88%	2.50	2.35	2,353	1,241	92%	747.85
752.50 / -9.38%	2.30	0.31% / 37.19%	2.65	2.50	113	43	91%	750.20
755.00 / -9.07%	2.50	0.33% / 40.29%	2.90	2.75	175	75	91%	752.50
757.50 / -8.77%	2.65	0.35% / 42.56%	3.20	3.15	184	61	90%	754.85
760.00 / -8.47%	2.95	0.39% / 47.23%	3.40	3.18	697	313	89%	757.05
762.50 / -8.17%	3.10	0.41% / 49.46%	3.60	3.90	59	78	89%	759.40
765.00 / -7.87%	3.40	0.44% / 54.07%	4.00	3.70	395	253	88%	761.60
767.50 / -7.57%	3.70	0.48% / 58.65%	4.30	4.10	130	52	87%	763.80
770.00 / -7.27%	4.10	0.53% / 64.78%	4.70	4.27	1,341	253	86%	765.90
775.00 / -6.67%	4.50	0.58% / 70.65%	5.40	5.40	557	215	84%	770.50
780.00 / -6.06%	5.80	0.74% / 90.47%	6.40	6.15	1,259	342	82%	774.20
785.00 / -5.46%	6.70	0.85% / 103.84%	7.50	6.93	640	122	79%	778.30
790.00 / -4.86%	8.00	1.01% / 123.21%	8.40	8.20	2,955	201	77%	782.00
795.00 / -4.26%	9.10	1.14% / 139.27%	9.90	9.70	767	83	74%	785.90
800.00 / -3.66%	10.80	1.35% / 164.25%	11.20	10.84	3,848	334	71%	789.20
805.00 / -3.05%	11.90	1.48% / 179.86%	13.10	12.70	513	48	68%	793.10
810.00 / -2.45%	14.10	1.74% / 211.79%	14.90	14.57	1,483	94	65%	795.90
815.00 / -1.85%	16.00	1.96% / 238.85%	17.00	16.30	478	76	61%	799.00
820.00 / -1.25%	17.90	2.18% / 265.59%	19.20	18.55	1,134	139	58%	802.10
825.00 / -0.64%	20.30	2.46% / 299.37%	21.40	20.95	747	78	54%	804.70
830.00 / -0.04%	23.10	2.78% / 338.61%	23.80	23.90	1,439	69	51%	806.90
835.00 / +0.56%	25.80	3.09% / 375.93%	27.30	26.60	39	69	48%	809.20
840.00 / +1.16%	28.50	3.39% / 412.80%	29.80	29.65	65	55	44%	811.50
845.00 / +1.76%	31.30	3.70% / 450.67%	32.90	32.67	89	25	41%	813.70
850.00 / +2.37%	34.70	4.08% / 496.69%	36.00	35.10	189	157	38%	815.30
855.00 / +2.97%	37.90	4.43% / 539.32%	39.90	38.85	31	58	35%	817.10
860.00 / +3.57%	40.00	4.65% / 565.89%	44.00	43.95	8	107	32%	820.00
865.00 / +4.17%	43.50	5.03% / 611.85%	48.30	52.00	4	52	29%	821.50
870.00 / +4.78%	47.40	5.45% / 662.87%	50.90	52.90	4	119	26%	822.60
875.00 / +5.38%	51.30	5.86% / 713.31%	54.80	56.06	5	57	23%	823.70
880.00 / +5.98%	55.40	6.30% / 765.95%	59.00	100.25	-	80	21%	824.60
885.00 / +6.58%	59.30	6.70% / 815.24%	63.00	68.98	5	58	18%	825.70
890.00 / +7.18%	64.60	7.26% / 883.11%	67.20	73.79	2	77	17%	825.40
895.00 / +7.79%	68.50	7.65% / 931.19%	71.60	78.50	4	59	15%	826.50
900.00 / +8.39%	73.30	8.14% / 990.91%	75.30	74.70	47	104	13%	826.70
905.00 / +8.99%	77.70	8.59% / 1044.59%	80.70	182.49	-	31	13%	827.30
910.00 / +9.59%	82.10	9.02% / 1097.67%	84.60	82.80	4	68	10%	827.90
915.00 / +10.19%	86.40	9.44% / 1148.85%	89.70	155.70	-	12	9%	828.60
920.00 / +10.80%	91.40	9.93% / 1208.73%	94.10	212.92	-	26	8%	828.60
925.00 / +11.40%	94.00	10.16% / 1236.40%	99.40	110.18	1	17	5%	831.00
930.00 / +12.00%	98.70	10.61% / 1291.24%	104.00	110.25	4	24	5%	831.30
935.00 / +12.60%	104.70	11.20% / 1362.41%	108.80	115.47	1	17	5%	830.30

^** Represents the hypothetical return generated by the option premium, as a percentage of the strike price, assuming the put option were to expire worthless. The values in this column are grayed out for in-the-money options reflecting the fact that the stock is at high risk to be put to the option seller, whereas the YieldBoost calculation requires the put option to expire worthless and never be exercised.

"Odds" shown are based entirely on technical analysis of the underlying stock, its price history and implied volatility, its current quote data, its current options chain data and associated greeks and implied greeks including delta, gamma, vega, and rho. No fundamental business-level data for the company itself is considered. In other words this value shown is purely based upon observable market data past and present, which is never a guarantee of future price movement and is therefore merely a research tool investors can utilize in combination with other forms of analysis. Market data is inherently error prone, and none of the information presented should be considered to be free of errors or relied upon for any investing decisions. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person.

Featured Slideshows

Seven Options Myths Debunked High Beta Stocks Low Beta Stocks Today's Most Active Call & Put Options of the S&P 500 Binary Options Explained Top YieldBoost PUTS of the Dow Components Top YieldBoost CALLS of the Dow Components Top YieldBoost PUTS of the S&P 500 Components Top YieldBoost CALLS of the S&P 500 Components Top YieldBoost PUTS of the Nasdaq 100 Components Top YieldBoost CALLS of the Nasdaq 100 Components Top YieldBoost PUTS: Master Limited Partnerships (MLPS) Top YieldBoost CALLS of the MLPs Top YieldBoost PUTS: Business Development Companies (BDCs) Top YieldBoost CALLS of the BDCs Top YieldBoost PUTS: Real Estate Investment Trusts (REITs) Top YieldBoost CALLS of the REITs Top YieldBoost PUTS of the Mortgage REITs Top YieldBoost CALLS of the Mortgage REITs Top YieldBoost PUTS of S.A.F.E. Dividend Stocks Top YieldBoost CALLS of S.A.F.E. Dividend Stocks Top YieldBoost PUTS of Stocks with Insider Buying Top YieldBoost CALLS of Stocks with Insider Buying Top YieldBoost PUTS of Stocks Analysts Like Top YieldBoost CALLS of Stocks Analysts Like Top YieldBoost PUTS of Stocks Conducting Buybacks Top YieldBoost CALLS of Stocks Conducting Buybacks Top YieldBoost PUTS of Stocks with Recent Secondaries Top YieldBoost CALLS of Stocks with Recent Secondaries High Beta Dow Stocks High Beta S&P 500 Stocks High Beta Nasdaq 100 Stocks Low Beta Dow Stocks Low Beta S&P 500 Stocks Low Beta Nasdaq 100 Stocks Top Ten Highest Yielding Preferred Stocks Dividend Channel's 25 S.A.F.E. Dividend Stocks Increasing Payments For Decades 10 Cheap Dividend Stocks Under $10 10 Low Priced Dividend Stocks Under $5 Safer than S.A.F.E: Preferreds of Dividend Channel's S.A.F.E. Dividend Stocks Top 25 Broker Analyst Picks of the S&P 500 Stock market game

Featured News Links

• Press releases from ACCESSWIRE  • 0DTE Options  • Tech Investors: This 9.3% Payout Is Cheap (and Growing Fast)  • This Ticker Turns Nvidia Into a 9.2% Dividend Payer  • What Every Investor Gets Wrong About AI (and Where the Real Profits Are)  • Ditch the Goofy Spreadsheet for This “Must Have” Dividend Tool

SMCI — Current Quote

Quotes delayed 20 minutes Free SMCI Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

SMCI — Performance