SMCI option chain Super Micro Computer, Inc.
Cboe delayed options data · के अनुसार 09:43 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±29.3% (22.77–41.62) · ATM IV 75.5% · P/C ओपन इंटरेस्ट 1.34
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 14.55 | 15.10 | 1,370 | 92.6% | 0.94 | 0.0082 | -0.006 | 18 | 0.3300 | 0.4200 | 38 | 8,568 | 86.5% | -0.06 | 0.0083 | -0.009 | |
| 12.75 | 13.35 | 2,042 | 87.4% | 0.92 | 0.0116 | -0.009 | 20 | 0.5700 | 0.6300 | 821 | 29.9K | 83.8% | -0.08 | 0.0117 | -0.011 | |
| 10.35 | 10.90 | 12 | 683 | 83.8% | 0.86 | 0.0177 | -0.014 | 23 | 1.06 | 1.15 | 256 | 7,069 | 80.2% | -0.14 | 0.0179 | -0.016 |
| 9.60 | 10.15 | 672 | 82.8% | 0.84 | 0.0198 | -0.016 | 24 | 1.27 | 1.37 | 67 | 6,648 | 78.9% | -0.17 | 0.0200 | -0.018 | |
| 8.85 | 9.40 | 18 | 2,091 | 81.2% | 0.81 | 0.0220 | -0.018 | 25 | 1.49 | 1.63 | 120 | 15.3K | 77.6% | -0.19 | 0.0222 | -0.019 |
| 8.00 | 8.65 | 10 | 1,807 | 78.0% | 0.78 | 0.0240 | -0.019 | 26 | 1.82 | 1.92 | 135 | 8,669 | 77.3% | -0.22 | 0.0243 | -0.021 |
| 7.50 | 8.05 | 2 | 1,461 | 79.5% | 0.75 | 0.0260 | -0.021 | 27 | 2.11 | 2.27 | 58 | 3,679 | 76.4% | -0.25 | 0.0263 | -0.022 |
| 6.65 | 7.40 | 12 | 915 | 76.4% | 0.72 | 0.0278 | -0.022 | 28 | 2.51 | 2.63 | 116 | 8,708 | 76.1% | -0.28 | 0.0281 | -0.023 |
| 6.35 | 6.80 | 4 | 1,123 | 78.4% | 0.69 | 0.0294 | -0.023 | 29 | 2.76 | 3.05 | 3 | 2,415 | 74.4% | -0.31 | 0.0298 | -0.024 |
| 5.80 | 6.20 | 247 | 8,574 | 77.4% | 0.66 | 0.0308 | -0.024 | 30 | 3.40 | 3.55 | 985 | 12.5K | 76.2% | -0.35 | 0.0312 | -0.025 |
| 5.10 | 5.70 | 25 | 982 | 75.5% | 0.62 | 0.0320 | -0.025 | 31 | 3.80 | 4.00 | 102 | 8,305 | 74.8% | -0.38 | 0.0324 | -0.025 |
| 4.80 | 5.25 | 49 | 1,342 | 76.8% | 0.59 | 0.0329 | -0.025 | 32 | 4.30 | 4.50 | 11 | 9,349 | 74.2% | -0.41 | 0.0334 | -0.026 |
| 4.35 | 4.75 | 358 | 2,423 | 76.3% | 0.56 | 0.0335 | -0.026 | 33 | 4.80 | 5.15 | 193 | 5,146 | 74.3% | -0.45 | 0.0341 | -0.026 |
| 3.95 | 4.35 | 317 | 1,480 | 75.8% | 0.53 | 0.0339 | -0.026 | 34 | 5.35 | 5.75 | 102 | 3,111 | 73.8% | -0.48 | 0.0345 | -0.026 |
| 3.60 | 3.85 | 435 | 21.4K | 74.7% | 0.49 | 0.0340 | -0.026 | 35 | 6.10 | 6.30 | 110 | 9,389 | 74.1% | -0.51 | 0.0347 | -0.026 |
| 3.25 | 3.60 | 172 | 3,191 | 75.2% | 0.46 | 0.0339 | -0.026 | 36 | 6.60 | 7.00 | 3 | 1,950 | 73.0% | -0.54 | 0.0347 | -0.026 |
| 2.92 | 3.25 | 89 | 1,216 | 74.7% | 0.43 | 0.0336 | -0.026 | 37 | 7.30 | 7.70 | 16 | 2,887 | 73.2% | -0.58 | 0.0344 | -0.025 |
| 2.69 | 2.90 | 75 | 1,819 | 74.5% | 0.40 | 0.0331 | -0.025 | 38 | 8.00 | 8.45 | 25 | 7,000 | 73.3% | -0.60 | 0.0340 | -0.025 |
| 2.40 | 2.62 | 53 | 1,385 | 74.1% | 0.38 | 0.0324 | -0.025 | 39 | 8.70 | 9.20 | 1 | 1,037 | 73.0% | -0.63 | 0.0334 | -0.024 |
| 2.23 | 2.35 | 879 | 19.2K | 74.3% | 0.35 | 0.0316 | -0.024 | 40 | 9.45 | 10.00 | 136 | 7,248 | 73.1% | -0.66 | 0.0327 | -0.024 |
| 1.98 | 2.18 | 161 | 3,582 | 74.4% | 0.33 | 0.0307 | -0.024 | 41 | 10.25 | 10.80 | 3 | 642 | 73.4% | -0.68 | 0.0319 | -0.023 |
| 1.81 | 2.03 | 188 | 2,491 | 75.0% | 0.30 | 0.0297 | -0.023 | 42 | 11.00 | 11.65 | 100 | 1,710 | 73.2% | -0.71 | 0.0310 | -0.022 |
| 1.63 | 1.88 | 15 | 4,940 | 75.3% | 0.28 | 0.0287 | -0.022 | 43 | 11.85 | 12.45 | 5 | 1,027 | 73.2% | -0.73 | 0.0300 | -0.021 |
| 1.49 | 1.73 | 69 | 2,344 | 75.6% | 0.26 | 0.0276 | -0.021 | 44 | 12.65 | 13.25 | 16 | 540 | 72.4% | -0.75 | 0.0290 | -0.021 |
| 1.31 | 1.43 | 640 | 12.2K | 73.9% | 0.24 | 0.0265 | -0.021 | 45 | 13.55 | 14.05 | 3,339 | 72.2% | -0.77 | 0.0279 | -0.020 | |
| 1.24 | 1.40 | 18 | 2,879 | 74.6% | 0.23 | 0.0253 | -0.020 | 46 | 14.40 | 15.05 | 36 | 473 | 73.3% | -0.79 | 0.0269 | -0.019 |
| 1.14 | 1.21 | 156 | 2,838 | 75.1% | 0.21 | 0.0242 | -0.019 | 47 | 15.40 | 15.95 | 5,562 | 74.9% | -0.81 | 0.0258 | -0.018 | |
| 1.02 | 1.15 | 86 | 1,642 | 75.6% | 0.19 | 0.0231 | -0.018 | 48 | 16.10 | 16.85 | 2 | 430 | 72.5% | -0.82 | 0.0248 | -0.017 |
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Jan 15, 2027
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs