SMCI 期权链 Super Micro Computer, Inc.
Cboe delayed options data · 截至 21:03 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±15.3% (32.09–43.67) · ATM IV 67.9% · P/C 未平仓量 0.32
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 17.75 | 18.20 | 4 | 20 | 109.3% | 0.99 | 0.0028 | 0.000 | 20 | 0.0100 | 0.0600 | 1 | 4 | 102.2% | -0.01 | 0.0028 | -0.006 |
| 13.80 | 14.25 | 4 | 87.8% | 0.98 | 0.0061 | -0.002 | 24 | 0.0100 | 0.1000 | 20 | 80.8% | -0.02 | 0.0061 | -0.009 | ||
| 12.85 | 13.30 | 43 | 87.4% | 0.97 | 0.0076 | -0.003 | 25 | 0.0800 | 0.1200 | 3 | 179 | 82.3% | -0.03 | 0.0076 | -0.010 | |
| 11.85 | 12.30 | 80.0% | 0.96 | 0.0095 | -0.005 | 26 | 0.0500 | 0.2300 | 3 | 80.7% | -0.04 | 0.0095 | -0.012 | |||
| 10.95 | 11.35 | 1 | 3 | 80.2% | 0.95 | 0.0120 | -0.008 | 27 | 0.1500 | 0.2800 | 1 | 161 | 81.0% | -0.05 | 0.0120 | -0.014 |
| 10.05 | 10.45 | 51 | 80.4% | 0.94 | 0.0151 | -0.011 | 28 | 0.2100 | 0.2500 | 114 | 98 | 75.1% | -0.06 | 0.0152 | -0.016 | |
| 9.05 | 9.50 | 4 | 4 | 74.4% | 0.92 | 0.0190 | -0.015 | 29 | 0.2800 | 0.3900 | 135 | 137 | 75.1% | -0.08 | 0.0190 | -0.020 |
| 8.15 | 8.60 | 2 | 172 | 72.4% | 0.90 | 0.0234 | -0.019 | 30 | 0.3800 | 0.4300 | 30 | 362 | 71.4% | -0.10 | 0.0235 | -0.024 |
| 7.35 | 7.75 | 2 | 43 | 72.7% | 0.87 | 0.0283 | -0.024 | 31 | 0.5200 | 0.7000 | 97 | 168 | 70.6% | -0.13 | 0.0284 | -0.028 |
| 6.55 | 6.95 | 6 | 100 | 72.2% | 0.83 | 0.0334 | -0.029 | 32 | 0.6400 | 0.7600 | 71 | 440 | 70.2% | -0.17 | 0.0335 | -0.032 |
| 5.80 | 6.20 | 7 | 58 | 72.0% | 0.79 | 0.0384 | -0.034 | 33 | 0.9000 | 1.01 | 43 | 217 | 69.4% | -0.21 | 0.0386 | -0.036 |
| 5.05 | 5.45 | 4 | 93 | 70.4% | 0.75 | 0.0431 | -0.038 | 34 | 1.18 | 1.31 | 18 | 140 | 69.3% | -0.25 | 0.0433 | -0.041 |
| 4.45 | 4.80 | 21 | 216 | 71.0% | 0.70 | 0.0472 | -0.042 | 35 | 1.52 | 1.61 | 41 | 277 | 68.6% | -0.30 | 0.0475 | -0.044 |
| 3.80 | 4.20 | 104 | 281 | 70.2% | 0.65 | 0.0505 | -0.045 | 36 | 1.85 | 2.06 | 16 | 340 | 68.3% | -0.36 | 0.0508 | -0.047 |
| 3.30 | 3.60 | 52 | 166 | 69.9% | 0.59 | 0.0528 | -0.048 | 37 | 2.24 | 2.51 | 57 | 82 | 67.4% | -0.41 | 0.0531 | -0.048 |
| 2.75 | 3.00 | 165 | 345 | 67.8% | 0.54 | 0.0540 | -0.049 | 38 | 2.83 | 3.00 | 22 | 238 | 68.1% | -0.46 | 0.0544 | -0.049 |
| 2.36 | 2.63 | 214 | 311 | 69.0% | 0.49 | 0.0542 | -0.049 | 39 | 3.35 | 3.60 | 9 | 16 | 68.0% | -0.52 | 0.0546 | -0.049 |
| 1.93 | 2.24 | 386 | 761 | 68.3% | 0.43 | 0.0533 | -0.049 | 40 | 3.95 | 4.25 | 9 | 64 | 68.1% | -0.57 | 0.0538 | -0.048 |
| 1.68 | 1.88 | 51 | 267 | 69.0% | 0.39 | 0.0516 | -0.048 | 41 | 4.60 | 4.90 | 4 | 72 | 67.7% | -0.62 | 0.0522 | -0.047 |
| 1.37 | 1.63 | 85 | 435 | 69.3% | 0.34 | 0.0493 | -0.046 | 42 | 5.30 | 5.65 | 5 | 45 | 68.0% | -0.66 | 0.0498 | -0.045 |
| 1.09 | 1.35 | 241 | 575 | 68.5% | 0.30 | 0.0464 | -0.044 | 43 | 6.05 | 6.40 | 8 | 36 | 67.9% | -0.71 | 0.0470 | -0.042 |
| 0.9900 | 1.19 | 48 | 224 | 70.8% | 0.26 | 0.0433 | -0.041 | 44 | 6.85 | 7.25 | 4 | 69.0% | -0.74 | 0.0439 | -0.039 | |
| 0.7200 | 0.9700 | 150 | 933 | 69.0% | 0.23 | 0.0399 | -0.038 | 45 | 7.65 | 8.10 | 3 | 6 | 69.1% | -0.78 | 0.0406 | -0.035 |
| 0.7200 | 0.8400 | 40 | 1,359 | 72.0% | 0.20 | 0.0365 | -0.036 | 46 | 8.50 | 8.95 | 1 | 1 | 69.1% | -0.81 | 0.0373 | -0.032 |
| 0.6100 | 0.7000 | 28 | 623 | 72.5% | 0.17 | 0.0332 | -0.033 | 47 | 9.40 | 9.75 | 68.1% | -0.84 | 0.0339 | -0.029 | ||
| 0.5100 | 0.5700 | 16 | 1,338 | 72.6% | 0.15 | 0.0299 | -0.030 | 48 | 10.30 | 10.65 | 68.2% | -0.86 | 0.0307 | -0.025 | ||
| 0.4000 | 0.5000 | 45 | 72.7% | 0.13 | 0.0269 | -0.027 | 49 | 11.20 | 11.65 | 69.8% | -0.88 | 0.0277 | -0.022 | |||
| 0.3700 | 0.4100 | 99 | 632 | 74.2% | 0.11 | 0.0241 | -0.025 | 50 | 12.15 | 12.65 | 11 | 72.4% | -0.90 | 0.0249 | -0.020 | |
| 0.1800 | 0.2000 | 17 | 150 | 78.1% | 0.06 | 0.0141 | -0.016 | 55 | 17.00 | 17.35 | 70.6% | -0.95 | 0.0146 | -0.008 | ||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。