SMCI optieketen Super Micro Computer, Inc.
Cboe delayed options data · per 15:38 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±13.5% (31.82–41.78) · ATM IV 68.6% · P/C open interest 0.47
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 17.55 | 18.05 | 3 | 0.99 | 0.0022 | 0.000 | 19 | 0.0100 | 0.0700 | 1 | 20 | 123.2% | -0.01 | 0.0022 | -0.006 | ||
| 16.55 | 17.05 | 5 | 3 | 0.99 | 0.0027 | 0.000 | 20 | 0.0100 | 0.1200 | 81 | 123.0% | -0.01 | 0.0027 | -0.006 | ||
| 15.55 | 16.05 | 7 | 0.99 | 0.0033 | 0.000 | 21 | 0.0100 | 0.1200 | 11 | 114.2% | -0.01 | 0.0033 | -0.007 | |||
| 14.60 | 15.05 | 9 | 0.98 | 0.0041 | -0.001 | 22 | 0.0100 | 0.1300 | 64 | 107.1% | -0.01 | 0.0041 | -0.007 | |||
| 13.60 | 14.05 | 97 | 0.98 | 0.0050 | -0.002 | 23 | 0.0100 | 0.1400 | 43 | 100.1% | -0.02 | 0.0050 | -0.008 | |||
| 12.60 | 13.05 | 7 | 0.98 | 0.0062 | -0.003 | 24 | 0.0100 | 0.1500 | 12 | 93.2% | -0.02 | 0.0062 | -0.009 | |||
| 11.65 | 12.10 | 32 | 62.6% | 0.97 | 0.0078 | -0.005 | 25 | 0.0100 | 0.1000 | 204 | 80.3% | -0.03 | 0.0078 | -0.010 | ||
| 10.70 | 11.10 | 22 | 66.9% | 0.97 | 0.0099 | -0.007 | 26 | 0.0300 | 0.1800 | 197 | 82.0% | -0.03 | 0.0100 | -0.012 | ||
| 9.75 | 10.15 | 13 | 70.5% | 0.96 | 0.0129 | -0.010 | 27 | 0.0200 | 0.1500 | 56 | 71.6% | -0.04 | 0.0129 | -0.014 | ||
| 8.85 | 9.20 | 18 | 72.4% | 0.94 | 0.0168 | -0.013 | 28 | 0.1100 | 0.2200 | 1 | 278 | 73.9% | -0.06 | 0.0169 | -0.017 | |
| 7.85 | 8.30 | 6 | 85 | 69.1% | 0.92 | 0.0218 | -0.018 | 29 | 0.2100 | 0.2600 | 11 | 282 | 72.1% | -0.08 | 0.0219 | -0.021 |
| 7.00 | 7.40 | 15 | 205 | 69.9% | 0.90 | 0.0278 | -0.023 | 30 | 0.3000 | 0.3900 | 16 | 1,187 | 71.4% | -0.10 | 0.0279 | -0.026 |
| 6.15 | 6.55 | 1 | 119 | 69.5% | 0.86 | 0.0345 | -0.029 | 31 | 0.4300 | 0.5300 | 216 | 129 | 70.1% | -0.14 | 0.0347 | -0.032 |
| 5.35 | 5.70 | 4 | 416 | 68.3% | 0.82 | 0.0415 | -0.035 | 32 | 0.6100 | 0.7200 | 22 | 410 | 69.3% | -0.18 | 0.0417 | -0.037 |
| 4.60 | 4.90 | 133 | 67.2% | 0.77 | 0.0483 | -0.041 | 33 | 0.8000 | 0.9500 | 47 | 872 | 67.6% | -0.23 | 0.0486 | -0.043 | |
| 3.90 | 4.25 | 2 | 117 | 67.7% | 0.71 | 0.0544 | -0.046 | 34 | 1.15 | 1.26 | 31 | 589 | 68.2% | -0.29 | 0.0547 | -0.048 |
| 3.35 | 3.60 | 19 | 385 | 68.4% | 0.65 | 0.0594 | -0.050 | 35 | 1.53 | 1.64 | 23 | 774 | 68.4% | -0.35 | 0.0597 | -0.051 |
| 2.86 | 3.05 | 9 | 394 | 69.4% | 0.59 | 0.0628 | -0.053 | 36 | 1.89 | 2.12 | 25 | 712 | 67.7% | -0.41 | 0.0631 | -0.054 |
| 2.38 | 2.44 | 188 | 950 | 67.9% | 0.53 | 0.0645 | -0.055 | 37 | 2.47 | 2.67 | 32 | 298 | 69.3% | -0.47 | 0.0649 | -0.055 |
| 1.94 | 2.00 | 76 | 1,015 | 67.7% | 0.46 | 0.0644 | -0.055 | 38 | 2.96 | 3.20 | 46 | 67.6% | -0.54 | 0.0648 | -0.055 | |
| 1.59 | 1.62 | 50 | 381 | 67.4% | 0.40 | 0.0627 | -0.053 | 39 | 3.60 | 3.85 | 82 | 67.9% | -0.60 | 0.0632 | -0.053 | |
| 1.27 | 1.34 | 107 | 2,046 | 67.9% | 0.35 | 0.0597 | -0.051 | 40 | 4.30 | 4.55 | 298 | 68.3% | -0.66 | 0.0602 | -0.050 | |
| 0.9500 | 1.11 | 13 | 663 | 67.5% | 0.29 | 0.0556 | -0.048 | 41 | 5.05 | 5.30 | 52 | 68.6% | -0.71 | 0.0562 | -0.046 | |
| 0.7600 | 0.9000 | 7 | 636 | 68.0% | 0.25 | 0.0509 | -0.044 | 42 | 5.75 | 6.15 | 14 | 68.3% | -0.76 | 0.0516 | -0.042 | |
| 0.6300 | 0.7100 | 14 | 492 | 68.7% | 0.21 | 0.0458 | -0.040 | 43 | 6.55 | 7.00 | 11 | 68.4% | -0.80 | 0.0466 | -0.038 | |
| 0.4700 | 0.5700 | 1 | 228 | 68.5% | 0.17 | 0.0406 | -0.036 | 44 | 7.45 | 7.85 | 23 | 69.1% | -0.83 | 0.0414 | -0.033 | |
| 0.4100 | 0.4800 | 51 | 2,448 | 70.5% | 0.14 | 0.0357 | -0.032 | 45 | 8.35 | 8.75 | 101 | 69.9% | -0.86 | 0.0365 | -0.029 | |
| 0.3100 | 0.4300 | 368 | 71.8% | 0.12 | 0.0312 | -0.028 | 46 | 9.25 | 9.70 | 51 | 71.0% | -0.89 | 0.0319 | -0.025 | ||
| 0.2800 | 0.3700 | 261 | 74.0% | 0.10 | 0.0271 | -0.025 | 47 | 10.20 | 10.60 | 1 | 71.0% | -0.91 | 0.0278 | -0.021 | ||
| 0.2000 | 0.3000 | 1 | 445 | 73.7% | 0.09 | 0.0236 | -0.023 | 48 | 11.15 | 11.60 | 2 | 73.7% | -0.92 | 0.0242 | -0.018 | |
| 0.1200 | 0.2600 | 71 | 73.3% | 0.07 | 0.0206 | -0.020 | 49 | 12.10 | 12.55 | 73.8% | -0.93 | 0.0211 | -0.015 | |||
| 0.1500 | 0.1900 | 86 | 718 | 75.5% | 0.06 | 0.0180 | -0.018 | 50 | 13.20 | 13.50 | 14 | 80.0% | -0.94 | 0.0186 | -0.013 | |
| 0.0700 | 0.1000 | 33 | 1,314 | 82.6% | 0.03 | 0.0099 | -0.012 | 55 | 18.10 | 18.45 | 45 | 90.3% | -0.98 | 0.0120 | -0.005 | |
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 25, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs