SMCI 期权链 Super Micro Computer, Inc.
Cboe delayed options data · 截至 18:05 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 ±10.8% (28.57–35.52) · ATM IV 77.8% · P/C 未平仓量 0.92
| 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 | |
| 12.00 | 12.30 | 5 | 143.6% | 0.99 | 0.0038 | -0.006 | 20 | 0.0100 | 0.0300 | 12 | 6,694 | 119.1% | -0.01 | 0.0038 | -0.007 | |
| 7.15 | 7.25 | 15 | 24 | 91.4% | 0.95 | 0.0199 | -0.021 | 25 | 0.1000 | 0.1100 | 12 | 183 | 90.1% | -0.05 | 0.0200 | -0.022 |
| 6.15 | 6.30 | 2 | 10 | 83.1% | 0.93 | 0.0282 | -0.028 | 26 | 0.1600 | 0.1700 | 173 | 863 | 87.1% | -0.07 | 0.0283 | -0.029 |
| 5.30 | 5.40 | 6 | 31 | 84.8% | 0.89 | 0.0389 | -0.038 | 27 | 0.2500 | 0.2600 | 125 | 404 | 84.4% | -0.11 | 0.0390 | -0.038 |
| 4.40 | 4.50 | 39 | 18 | 79.7% | 0.85 | 0.0514 | -0.049 | 28 | 0.3900 | 0.4100 | 634 | 814 | 82.9% | -0.15 | 0.0516 | -0.049 |
| 3.65 | 3.70 | 48 | 66 | 80.1% | 0.78 | 0.0645 | -0.060 | 29 | 0.5900 | 0.6000 | 114 | 841 | 80.9% | -0.22 | 0.0647 | -0.060 |
| 2.95 | 2.98 | 323 | 217 | 79.7% | 0.71 | 0.0766 | -0.069 | 30 | 0.8600 | 0.8800 | 237 | 1,851 | 79.6% | -0.29 | 0.0769 | -0.070 |
| 2.30 | 2.35 | 227 | 207 | 78.5% | 0.63 | 0.0863 | -0.076 | 31 | 1.21 | 1.25 | 255 | 467 | 78.5% | -0.37 | 0.0866 | -0.076 |
| 1.75 | 1.82 | 301 | 378 | 77.9% | 0.54 | 0.0919 | -0.079 | 32 | 1.67 | 1.70 | 389 | 4,741 | 77.6% | -0.47 | 0.0923 | -0.079 |
| 1.30 | 1.33 | 1,575 | 810 | 76.4% | 0.44 | 0.0922 | -0.077 | 33 | 2.21 | 2.27 | 290 | 1,323 | 77.2% | -0.56 | 0.0926 | -0.078 |
| 0.9500 | 0.9700 | 3,922 | 1,807 | 76.1% | 0.36 | 0.0874 | -0.073 | 34 | 2.83 | 2.90 | 196 | 1,111 | 76.0% | -0.64 | 0.0878 | -0.073 |
| 0.6700 | 0.7000 | 1,298 | 2,008 | 75.9% | 0.28 | 0.0789 | -0.065 | 35 | 3.55 | 3.60 | 347 | 2,703 | 74.9% | -0.72 | 0.0793 | -0.065 |
| 0.4700 | 0.5000 | 708 | 1,131 | 76.2% | 0.22 | 0.0682 | -0.056 | 36 | 4.35 | 4.40 | 262 | 1,900 | 74.9% | -0.79 | 0.0687 | -0.056 |
| 0.3300 | 0.3500 | 1,846 | 2,661 | 76.7% | 0.16 | 0.0568 | -0.047 | 37 | 5.25 | 5.30 | 128 | 2,964 | 78.4% | -0.84 | 0.0574 | -0.046 |
| 0.2800 | 0.3000 | 434 | 546 | 77.5% | 0.14 | 0.0513 | -0.042 | 37.5 | 5.65 | 5.75 | 53 | 99 | 77.2% | -0.86 | 0.0519 | -0.042 |
| 0.2300 | 0.2600 | 343 | 628 | 78.1% | 0.12 | 0.0460 | -0.038 | 38 | 6.15 | 6.20 | 43 | 1,041 | 79.5% | -0.88 | 0.0466 | -0.038 |
| 0.1900 | 0.2100 | 213 | 529 | 78.0% | 0.10 | 0.0411 | -0.034 | 38.5 | 6.55 | 6.65 | 1 | 135 | 76.2% | -0.90 | 0.0418 | -0.034 |
| 0.1600 | 0.1800 | 534 | 1,833 | 78.7% | 0.09 | 0.0366 | -0.031 | 39 | 7.05 | 7.15 | 24 | 1,698 | 80.1% | -0.92 | 0.0373 | -0.030 |
| 0.1400 | 0.1500 | 40 | 369 | 79.5% | 0.08 | 0.0326 | -0.028 | 39.5 | 7.50 | 7.65 | 8 | 85 | 81.0% | -0.93 | 0.0333 | -0.028 |
| 0.1200 | 0.1300 | 1,183 | 2,352 | 80.5% | 0.07 | 0.0290 | -0.025 | 40 | 8.00 | 8.10 | 47 | 1,156 | 81.2% | -0.94 | 0.0298 | -0.025 |
| 0.1000 | 0.1100 | 138 | 470 | 81.0% | 0.06 | 0.0259 | -0.023 | 40.5 | 8.50 | 8.60 | 7 | 37 | 84.7% | -0.95 | 0.0267 | -0.023 |
| 0.0900 | 0.1000 | 530 | 2,240 | 82.6% | 0.05 | 0.0232 | -0.021 | 41 | 8.95 | 9.05 | 45 | 2,537 | 79.3% | -0.95 | 0.0240 | -0.021 |
| 0.0700 | 0.0900 | 31 | 270 | 83.1% | 0.05 | 0.0208 | -0.019 | 41.5 | 9.45 | 9.60 | 7 | 61 | 87.3% | -0.96 | 0.0216 | -0.019 |
| 0.0700 | 0.0800 | 107 | 1,052 | 85.2% | 0.04 | 0.0187 | -0.018 | 42 | 9.95 | 10.05 | 3 | 1,600 | 85.4% | -0.96 | 0.0195 | -0.018 |
| 0.0600 | 0.0700 | 206 | 712 | 86.0% | 0.04 | 0.0169 | -0.017 | 42.5 | 10.45 | 10.55 | 2 | 46 | 88.4% | -0.97 | 0.0178 | -0.016 |
| 0.0500 | 0.0600 | 6 | 1,938 | 86.4% | 0.03 | 0.0153 | -0.015 | 43 | 10.95 | 11.00 | 80 | 681 | 84.1% | -0.97 | 0.0162 | -0.015 |
| 0.0500 | 0.0600 | 54 | 307 | 89.2% | 0.03 | 0.0139 | -0.014 | 43.5 | 11.45 | 11.55 | 3 | 46 | 94.3% | -0.97 | 0.0149 | -0.014 |
| 0.0400 | 0.0500 | 59 | 994 | 89.1% | 0.03 | 0.0127 | -0.013 | 44 | 11.95 | 12.00 | 4 | 448 | 89.6% | -0.98 | 0.0136 | -0.013 |
| 0.0200 | 0.0900 | 358 | 94.6% | 0.03 | 0.0116 | -0.013 | 44.5 | 12.45 | 12.55 | 28 | 100.0% | -0.98 | 0.0125 | -0.012 | ||
| 0.0400 | 0.0500 | 137 | 2,313 | 94.3% | 0.02 | 0.0107 | -0.012 | 45 | 12.95 | 13.00 | 141 | 228 | 94.9% | -0.98 | 0.0115 | -0.011 |
| 0.0100 | 0.0800 | 266 | 96.8% | 0.02 | 0.0098 | -0.011 | 45.5 | 13.40 | 13.55 | 3 | 97.4% | -0.98 | 0.0106 | -0.011 | ||
| 0.0300 | 0.0400 | 16 | 998 | 95.8% | 0.02 | 0.0091 | -0.011 | 46 | 13.90 | 14.05 | 332 | -0.99 | 0.0098 | -0.010 | ||
| 0.0200 | 0.0600 | 98 | 100.1% | 0.02 | 0.0084 | -0.010 | 46.5 | 14.40 | 14.55 | 1 | 7 | 102.5% | -0.99 | 0.0091 | -0.009 | |
| 0.0300 | 0.0400 | 96 | 2,777 | 100.5% | 0.02 | 0.0078 | -0.010 | 47 | 14.90 | 15.00 | 1 | 26 | 105.0% | -0.99 | 0.0084 | -0.009 |
| 0.0200 | 0.0300 | 6 | 991 | 100.6% | 0.02 | 0.0067 | -0.009 | 48 | 15.90 | 16.00 | 18 | -0.99 | 0.0070 | -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。