SMCI rantai opsi Super Micro Computer, Inc.
Cboe delayed options data · per 06:38 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±27.9% (26.48–46.92) · ATM IV 74.9% · P/C open interest 0.60
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 18.10 | 18.70 | 8 | 45 | 89.0% | 0.97 | 0.0046 | -0.005 | 19 | 0.1900 | 0.2300 | 3 | 482 | 87.3% | -0.03 | 0.0046 | -0.006 |
| 17.20 | 17.70 | 1 | 198 | 86.0% | 0.96 | 0.0056 | -0.006 | 20 | 0.2000 | 0.2800 | 46 | 2,344 | 83.4% | -0.04 | 0.0057 | -0.007 |
| 16.25 | 16.80 | 89 | 84.2% | 0.95 | 0.0068 | -0.007 | 21 | 0.2900 | 0.3400 | 50 | 610 | 82.9% | -0.05 | 0.0069 | -0.009 | |
| 15.35 | 15.80 | 267 | 80.6% | 0.94 | 0.0082 | -0.009 | 22 | 0.3900 | 0.4300 | 2 | 1,694 | 82.3% | -0.06 | 0.0082 | -0.010 | |
| 14.50 | 14.90 | 2 | 284 | 80.3% | 0.93 | 0.0097 | -0.010 | 23 | 0.4300 | 0.5300 | 1 | 553 | 79.8% | -0.07 | 0.0097 | -0.012 |
| 13.60 | 14.15 | 1 | 661 | 81.1% | 0.91 | 0.0113 | -0.012 | 24 | 0.6100 | 0.6700 | 3 | 1,081 | 80.4% | -0.09 | 0.0114 | -0.013 |
| 12.75 | 13.30 | 11 | 522 | 80.0% | 0.90 | 0.0130 | -0.014 | 25 | 0.7300 | 0.8100 | 80 | 5,887 | 79.0% | -0.10 | 0.0131 | -0.015 |
| 11.95 | 12.40 | 431 | 78.2% | 0.88 | 0.0148 | -0.016 | 26 | 0.7600 | 0.9900 | 52 | 2,094 | 76.4% | -0.12 | 0.0149 | -0.017 | |
| 11.15 | 11.70 | 477 | 78.7% | 0.86 | 0.0167 | -0.018 | 27 | 1.00 | 1.20 | 6 | 2,051 | 76.6% | -0.14 | 0.0168 | -0.019 | |
| 10.40 | 10.95 | 5 | 278 | 78.4% | 0.84 | 0.0185 | -0.020 | 28 | 1.21 | 1.44 | 2 | 985 | 76.1% | -0.16 | 0.0187 | -0.021 |
| 9.65 | 10.20 | 1 | 468 | 77.4% | 0.81 | 0.0203 | -0.022 | 29 | 1.58 | 1.71 | 142 | 1,665 | 77.0% | -0.19 | 0.0205 | -0.023 |
| 8.95 | 9.50 | 24 | 1,436 | 76.9% | 0.79 | 0.0220 | -0.023 | 30 | 1.85 | 2.02 | 64 | 1,443 | 76.5% | -0.22 | 0.0223 | -0.024 |
| 8.30 | 8.75 | 17 | 771 | 75.9% | 0.76 | 0.0237 | -0.025 | 31 | 2.07 | 2.36 | 37 | 654 | 75.3% | -0.24 | 0.0239 | -0.026 |
| 7.70 | 8.05 | 4 | 1,023 | 75.2% | 0.73 | 0.0252 | -0.027 | 32 | 2.51 | 2.74 | 6 | 904 | 75.8% | -0.27 | 0.0254 | -0.027 |
| 7.10 | 7.50 | 7 | 811 | 75.3% | 0.70 | 0.0265 | -0.028 | 33 | 2.92 | 3.15 | 43 | 876 | 75.8% | -0.30 | 0.0268 | -0.029 |
| 6.55 | 7.00 | 6 | 1,364 | 75.7% | 0.67 | 0.0276 | -0.029 | 34 | 3.25 | 3.60 | 2 | 583 | 74.9% | -0.33 | 0.0280 | -0.030 |
| 6.10 | 6.40 | 79 | 2,035 | 75.6% | 0.64 | 0.0286 | -0.030 | 35 | 3.70 | 4.00 | 72 | 2,433 | 74.1% | -0.36 | 0.0290 | -0.031 |
| 5.55 | 6.00 | 17 | 1,400 | 75.7% | 0.61 | 0.0294 | -0.031 | 36 | 4.20 | 4.60 | 45 | 375 | 74.8% | -0.39 | 0.0298 | -0.032 |
| 5.15 | 5.40 | 145 | 646 | 75.0% | 0.58 | 0.0299 | -0.032 | 37 | 4.75 | 5.15 | 8 | 1,050 | 74.9% | -0.42 | 0.0304 | -0.032 |
| 4.65 | 5.15 | 150 | 3,545 | 75.6% | 0.55 | 0.0303 | -0.032 | 38 | 5.30 | 5.80 | 2 | 441 | 75.3% | -0.45 | 0.0308 | -0.033 |
| 4.25 | 4.75 | 63 | 1,114 | 75.5% | 0.52 | 0.0305 | -0.032 | 39 | 6.05 | 6.40 | 263 | 76.3% | -0.48 | 0.0310 | -0.033 | |
| 4.00 | 4.35 | 234 | 5,650 | 76.1% | 0.49 | 0.0305 | -0.033 | 40 | 6.55 | 7.00 | 54 | 705 | 75.2% | -0.51 | 0.0310 | -0.033 |
| 3.65 | 4.05 | 4 | 699 | 76.3% | 0.47 | 0.0304 | -0.033 | 41 | 7.30 | 7.70 | 725 | 76.2% | -0.54 | 0.0310 | -0.033 | |
| 3.40 | 3.75 | 25 | 863 | 76.9% | 0.44 | 0.0301 | -0.032 | 42 | 7.90 | 8.35 | 728 | 75.3% | -0.57 | 0.0307 | -0.033 | |
| 3.05 | 3.40 | 24 | 1,385 | 76.1% | 0.41 | 0.0297 | -0.032 | 43 | 8.60 | 9.05 | 529 | 75.2% | -0.59 | 0.0303 | -0.032 | |
| 2.75 | 3.20 | 8 | 1,359 | 76.3% | 0.39 | 0.0291 | -0.032 | 44 | 9.35 | 9.80 | 180 | 75.6% | -0.62 | 0.0298 | -0.032 | |
| 2.66 | 2.82 | 449 | 4,581 | 76.6% | 0.37 | 0.0285 | -0.031 | 45 | 10.10 | 10.50 | 443 | 75.2% | -0.64 | 0.0293 | -0.031 | |
| 2.38 | 2.71 | 29 | 753 | 77.1% | 0.34 | 0.0278 | -0.030 | 46 | 10.85 | 11.40 | 238 | 76.0% | -0.66 | 0.0286 | -0.030 | |
| 2.17 | 2.44 | 8 | 753 | 76.7% | 0.32 | 0.0271 | -0.030 | 47 | 11.75 | 12.20 | 196 | 77.1% | -0.69 | 0.0279 | -0.030 | |
| 2.07 | 2.33 | 46 | 1,572 | 78.2% | 0.30 | 0.0263 | -0.029 | 48 | 12.55 | 13.05 | 85 | 77.5% | -0.71 | 0.0272 | -0.029 | |
| 1.81 | 2.08 | 4 | 685 | 77.0% | 0.28 | 0.0254 | -0.028 | 49 | 13.35 | 13.85 | 52 | 77.1% | -0.73 | 0.0264 | -0.028 | |
| 1.73 | 1.94 | 377 | 8,877 | 78.0% | 0.27 | 0.0246 | -0.027 | 50 | 14.15 | 14.70 | 170 | 77.0% | -0.74 | 0.0255 | -0.027 | |
| 1.02 | 1.27 | 15 | 1,779 | 77.2% | 0.19 | 0.0201 | -0.023 | 55 | 18.50 | 19.15 | 154 | 77.8% | -0.82 | 0.0213 | -0.023 | |
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput