SMCI option chain Super Micro Computer, Inc.
Cboe delayed options data · के अनुसार 21:53 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 ±35.8% (24.29–51.39) · ATM IV 74.8% · P/C open interest 1.31
| 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 | |
| 18.50 | 19.10 | 44 | 2,399 | 83.5% | 0.94 | 0.0061 | -0.004 | 20 | 0.5200 | 0.5600 | 33 | 29.7K | 80.4% | -0.06 | 0.0062 | -0.008 |
| 16.00 | 16.55 | 1 | 703 | 80.5% | 0.91 | 0.0093 | -0.007 | 23 | 0.9200 | 0.9800 | 40 | 6,695 | 77.8% | -0.09 | 0.0094 | -0.011 |
| 15.25 | 15.75 | 673 | 80.3% | 0.89 | 0.0104 | -0.009 | 24 | 0.9400 | 1.18 | 22 | 6,615 | 75.5% | -0.11 | 0.0105 | -0.012 | |
| 14.35 | 14.95 | 31 | 2,150 | 78.0% | 0.88 | 0.0115 | -0.010 | 25 | 1.29 | 1.45 | 32 | 15.4K | 77.4% | -0.12 | 0.0116 | -0.013 |
| 13.70 | 14.20 | 1,836 | 78.4% | 0.86 | 0.0127 | -0.012 | 26 | 1.52 | 1.69 | 65 | 8,375 | 77.0% | -0.14 | 0.0128 | -0.014 | |
| 13.00 | 13.50 | 9 | 1,479 | 78.4% | 0.84 | 0.0138 | -0.013 | 27 | 1.80 | 1.97 | 38 | 3,449 | 76.9% | -0.16 | 0.0140 | -0.016 |
| 12.35 | 12.80 | 7 | 1,023 | 78.3% | 0.82 | 0.0149 | -0.014 | 28 | 2.05 | 2.27 | 29 | 7,419 | 76.3% | -0.18 | 0.0151 | -0.017 |
| 11.55 | 12.10 | 4 | 1,166 | 76.6% | 0.80 | 0.0160 | -0.015 | 29 | 2.29 | 2.58 | 24 | 2,234 | 75.4% | -0.20 | 0.0162 | -0.018 |
| 11.00 | 11.45 | 55 | 9,416 | 76.9% | 0.78 | 0.0170 | -0.017 | 30 | 2.70 | 2.84 | 58 | 11.6K | 75.0% | -0.22 | 0.0173 | -0.019 |
| 10.35 | 10.85 | 10 | 1,007 | 76.5% | 0.76 | 0.0180 | -0.018 | 31 | 3.05 | 3.30 | 31 | 7,340 | 75.3% | -0.24 | 0.0182 | -0.020 |
| 9.80 | 10.25 | 4 | 1,316 | 76.4% | 0.74 | 0.0189 | -0.019 | 32 | 3.40 | 3.70 | 1 | 5,170 | 74.8% | -0.27 | 0.0191 | -0.021 |
| 9.20 | 9.70 | 23 | 2,312 | 76.0% | 0.71 | 0.0197 | -0.020 | 33 | 3.85 | 4.10 | 98 | 2,445 | 74.6% | -0.29 | 0.0200 | -0.021 |
| 8.70 | 9.15 | 9 | 1,746 | 76.0% | 0.69 | 0.0204 | -0.021 | 34 | 4.40 | 4.55 | 27 | 3,091 | 75.0% | -0.31 | 0.0207 | -0.022 |
| 8.20 | 8.60 | 81 | 21.8K | 75.6% | 0.67 | 0.0210 | -0.021 | 35 | 4.70 | 5.05 | 87 | 7,035 | 74.0% | -0.33 | 0.0214 | -0.023 |
| 7.70 | 8.15 | 29 | 2,585 | 75.5% | 0.65 | 0.0216 | -0.022 | 36 | 5.25 | 5.60 | 17 | 1,524 | 74.4% | -0.36 | 0.0220 | -0.023 |
| 7.20 | 7.70 | 116 | 1,031 | 75.2% | 0.62 | 0.0220 | -0.023 | 37 | 5.80 | 6.10 | 41 | 2,390 | 74.2% | -0.38 | 0.0225 | -0.024 |
| 6.85 | 7.25 | 46 | 1,617 | 75.5% | 0.60 | 0.0224 | -0.023 | 38 | 6.35 | 6.65 | 74 | 6,888 | 74.1% | -0.40 | 0.0229 | -0.024 |
| 6.55 | 6.70 | 40 | 863 | 75.3% | 0.58 | 0.0227 | -0.024 | 39 | 6.90 | 7.25 | 9 | 694 | 73.9% | -0.43 | 0.0232 | -0.024 |
| 6.15 | 6.30 | 638 | 20.6K | 75.0% | 0.56 | 0.0229 | -0.024 | 40 | 7.50 | 7.85 | 42 | 6,540 | 73.8% | -0.45 | 0.0235 | -0.024 |
| 5.70 | 6.10 | 10 | 3,111 | 75.4% | 0.54 | 0.0231 | -0.024 | 41 | 8.10 | 8.50 | 5 | 438 | 73.8% | -0.47 | 0.0237 | -0.024 |
| 5.30 | 5.75 | 23 | 1,771 | 75.1% | 0.52 | 0.0231 | -0.024 | 42 | 8.75 | 9.15 | 1,363 | 73.8% | -0.49 | 0.0238 | -0.024 | |
| 5.05 | 5.45 | 11 | 4,002 | 75.6% | 0.49 | 0.0231 | -0.024 | 43 | 9.45 | 9.85 | 932 | 74.1% | -0.51 | 0.0238 | -0.024 | |
| 4.65 | 5.10 | 2,197 | 74.8% | 0.47 | 0.0231 | -0.025 | 44 | 10.10 | 10.55 | 51 | 418 | 74.0% | -0.53 | 0.0238 | -0.024 | |
| 4.50 | 4.70 | 38 | 10.3K | 75.0% | 0.46 | 0.0230 | -0.024 | 45 | 10.80 | 11.25 | 9 | 2,432 | 73.9% | -0.55 | 0.0238 | -0.024 |
| 4.25 | 4.55 | 1 | 2,478 | 75.8% | 0.44 | 0.0228 | -0.024 | 46 | 11.55 | 12.00 | 421 | 74.2% | -0.57 | 0.0236 | -0.024 | |
| 3.85 | 4.30 | 1,669 | 75.0% | 0.42 | 0.0226 | -0.024 | 47 | 12.30 | 12.75 | 5,434 | 74.3% | -0.59 | 0.0234 | -0.023 | ||
| 3.65 | 4.05 | 2 | 1,537 | 75.2% | 0.40 | 0.0223 | -0.024 | 48 | 13.05 | 13.50 | 435 | 74.3% | -0.61 | 0.0232 | -0.023 | |
| 3.55 | 3.80 | 1 | 883 | 75.8% | 0.38 | 0.0220 | -0.024 | 49 | 13.85 | 14.30 | 1,112 | 74.6% | -0.63 | 0.0230 | -0.022 | |
| 3.35 | 3.50 | 1,191 | 29.6K | 75.4% | 0.37 | 0.0217 | -0.024 | 50 | 14.65 | 15.10 | 10 | 4,587 | 74.8% | -0.64 | 0.0227 | -0.022 |
| 3.15 | 3.45 | 268 | 439 | 76.3% | 0.35 | 0.0213 | -0.023 | 51 | 15.40 | 16.05 | 588 | 75.5% | -0.66 | 0.0224 | -0.022 | |
| 2.97 | 3.25 | 184 | 913 | 76.3% | 0.34 | 0.0209 | -0.023 | 52 | 16.20 | 16.85 | 7,285 | 75.4% | -0.68 | 0.0220 | -0.021 | |
| 2.80 | 3.05 | 184 | 1,675 | 76.2% | 0.32 | 0.0205 | -0.023 | 53 | 17.00 | 17.70 | 683 | 75.5% | -0.69 | 0.0217 | -0.021 | |
| 2.65 | 2.88 | 80 | 429 | 76.4% | 0.31 | 0.0201 | -0.022 | 54 | 17.85 | 18.40 | 113 | 74.8% | -0.71 | 0.0213 | -0.020 | |
| 2.52 | 2.65 | 310 | 5,867 | 76.1% | 0.30 | 0.0197 | -0.022 | 55 | 18.70 | 19.40 | 1,103 | 75.9% | -0.72 | 0.0209 | -0.020 | |
| 2.34 | 2.61 | 237 | 1,544 | 76.6% | 0.28 | 0.0192 | -0.021 | 56 | 19.55 | 20.25 | 213 | 75.9% | -0.73 | 0.0205 | -0.019 | |
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।
Volatility smile — 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