SMCI chaîne d'options Super Micro Computer, Inc.
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±35.1% (20.89–43.48) · ATM IV 76.7% · P/C open interest 0.74
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 15.75 | 16.50 | 8 | 90.9% | 0.94 | 0.0074 | -0.006 | 17 | 0.5000 | 0.5400 | 24 | 186 | 86.8% | -0.06 | 0.0074 | -0.008 | |
| 14.90 | 15.55 | 10 | 87.5% | 0.93 | 0.0087 | -0.007 | 18 | 0.5700 | 0.6700 | 94 | 236 | 84.5% | -0.07 | 0.0088 | -0.009 | |
| 14.05 | 14.80 | 5 | 87.4% | 0.91 | 0.0101 | -0.008 | 19 | 0.7000 | 0.8100 | 92 | 117 | 83.1% | -0.09 | 0.0102 | -0.010 | |
| 13.20 | 13.90 | 291 | 84.2% | 0.90 | 0.0116 | -0.009 | 20 | 0.9000 | 0.9900 | 102 | 497 | 82.8% | -0.10 | 0.0117 | -0.011 | |
| 12.40 | 13.10 | 65 | 82.9% | 0.88 | 0.0131 | -0.011 | 21 | 1.08 | 1.22 | 92 | 186 | 82.1% | -0.12 | 0.0132 | -0.012 | |
| 11.65 | 12.35 | 50 | 82.3% | 0.86 | 0.0147 | -0.012 | 22 | 1.22 | 1.42 | 112 | 618 | 80.0% | -0.14 | 0.0148 | -0.014 | |
| 10.90 | 11.60 | 1 | 26 | 81.2% | 0.84 | 0.0162 | -0.013 | 23 | 1.45 | 1.68 | 112 | 788 | 79.2% | -0.16 | 0.0164 | -0.015 |
| 10.20 | 10.90 | 219 | 80.6% | 0.82 | 0.0178 | -0.015 | 24 | 1.64 | 1.96 | 129 | 77.8% | -0.18 | 0.0180 | -0.016 | ||
| 9.70 | 10.15 | 12 | 43 | 80.8% | 0.79 | 0.0193 | -0.016 | 25 | 2.13 | 2.28 | 66 | 655 | 79.0% | -0.21 | 0.0196 | -0.017 |
| 9.00 | 9.50 | 2 | 95 | 79.7% | 0.77 | 0.0207 | -0.017 | 26 | 2.46 | 2.64 | 424 | 78.5% | -0.23 | 0.0210 | -0.018 | |
| 8.30 | 8.90 | 78 | 92 | 78.5% | 0.74 | 0.0220 | -0.018 | 27 | 2.84 | 3.00 | 1 | 461 | 78.0% | -0.26 | 0.0224 | -0.019 |
| 7.70 | 8.30 | 2 | 90 | 77.8% | 0.72 | 0.0233 | -0.019 | 28 | 3.20 | 3.45 | 8 | 579 | 77.5% | -0.29 | 0.0237 | -0.020 |
| 7.15 | 7.75 | 56 | 78 | 77.4% | 0.69 | 0.0244 | -0.020 | 29 | 3.45 | 3.90 | 1 | 207 | 75.8% | -0.31 | 0.0248 | -0.021 |
| 6.65 | 7.20 | 7 | 1,305 | 76.9% | 0.66 | 0.0254 | -0.021 | 30 | 3.90 | 4.35 | 3 | 3,671 | 75.2% | -0.34 | 0.0258 | -0.021 |
| 6.20 | 6.70 | 5 | 74 | 76.8% | 0.64 | 0.0262 | -0.021 | 31 | 4.55 | 4.95 | 15 | 87 | 76.8% | -0.37 | 0.0267 | -0.022 |
| 5.75 | 6.25 | 3 | 94 | 76.7% | 0.61 | 0.0269 | -0.022 | 32 | 5.20 | 5.40 | 35 | 157 | 76.8% | -0.40 | 0.0274 | -0.022 |
| 5.40 | 5.80 | 136 | 276 | 76.8% | 0.58 | 0.0274 | -0.022 | 33 | 5.65 | 6.10 | 12 | 139 | 76.7% | -0.42 | 0.0280 | -0.022 |
| 4.90 | 5.40 | 13 | 105 | 76.0% | 0.56 | 0.0278 | -0.022 | 34 | 6.10 | 6.65 | 30 | 291 | 75.3% | -0.45 | 0.0285 | -0.023 |
| 4.55 | 5.00 | 79 | 495 | 75.8% | 0.53 | 0.0281 | -0.022 | 35 | 6.80 | 7.30 | 8 | 1,007 | 75.9% | -0.48 | 0.0288 | -0.023 |
| 4.20 | 4.70 | 74 | 876 | 76.0% | 0.50 | 0.0282 | -0.022 | 36 | 7.35 | 7.90 | 18 | 279 | 74.8% | -0.50 | 0.0290 | -0.023 |
| 3.90 | 4.40 | 46 | 219 | 76.2% | 0.48 | 0.0282 | -0.022 | 37 | 8.10 | 8.60 | 10 | 121 | 75.5% | -0.53 | 0.0291 | -0.023 |
| 3.60 | 4.05 | 35 | 466 | 75.8% | 0.46 | 0.0281 | -0.022 | 38 | 8.80 | 9.25 | 126 | 556 | 75.1% | -0.56 | 0.0290 | -0.022 |
| 3.30 | 3.70 | 60 | 129 | 75.1% | 0.43 | 0.0278 | -0.022 | 39 | 9.45 | 9.95 | 82 | 74.5% | -0.58 | 0.0289 | -0.022 | |
| 3.10 | 3.45 | 177 | 2,953 | 75.5% | 0.41 | 0.0275 | -0.022 | 40 | 10.25 | 10.85 | 33 | 325 | 76.0% | -0.60 | 0.0286 | -0.022 |
| 2.79 | 3.20 | 1 | 350 | 74.9% | 0.39 | 0.0271 | -0.021 | 41 | 10.95 | 11.55 | 8 | 158 | 75.2% | -0.63 | 0.0283 | -0.021 |
| 2.65 | 3.10 | 1 | 312 | 76.4% | 0.37 | 0.0266 | -0.021 | 42 | 11.85 | 12.30 | 453 | 157 | 75.9% | -0.65 | 0.0279 | -0.021 |
| 2.42 | 2.77 | 45 | 338 | 75.3% | 0.35 | 0.0261 | -0.021 | 43 | 12.45 | 13.10 | 41 | 74.5% | -0.67 | 0.0274 | -0.021 | |
| 2.34 | 2.48 | 35 | 96 | 75.4% | 0.33 | 0.0255 | -0.020 | 44 | 13.35 | 13.90 | 32 | 56 | 75.1% | -0.69 | 0.0269 | -0.020 |
| 2.15 | 2.30 | 268 | 677 | 75.3% | 0.31 | 0.0249 | -0.020 | 45 | 14.15 | 14.75 | 58 | 75.1% | -0.71 | 0.0264 | -0.019 | |
| 1.89 | 2.33 | 30 | 671 | 76.0% | 0.29 | 0.0242 | -0.019 | 46 | 14.90 | 15.70 | 32 | 75.4% | -0.73 | 0.0258 | -0.019 | |
| 1.84 | 1.98 | 52 | 119 | 75.3% | 0.28 | 0.0236 | -0.019 | 47 | 15.75 | 16.45 | 26 | 74.5% | -0.74 | 0.0252 | -0.018 | |
| 1.71 | 1.85 | 21 | 143 | 75.4% | 0.26 | 0.0229 | -0.018 | 48 | 16.60 | 17.30 | 25 | 74.3% | -0.76 | 0.0246 | -0.018 | |
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Feb 19, 2027
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.