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 ±41.2% (21.57–51.83) · ATM IV 76.3% · P/C open interest 1.18
| 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 | |
| 18.90 | 19.40 | 5 | 82.9% | 0.93 | 0.0062 | -0.004 | 19 | 0.7400 | 0.8000 | 18 | 15 | 82.3% | -0.07 | 0.0063 | -0.008 | |
| 18.10 | 18.60 | 65 | 82.7% | 0.92 | 0.0071 | -0.005 | 20 | 0.8700 | 1.04 | 19 | 404 | 82.4% | -0.08 | 0.0071 | -0.009 | |
| 17.25 | 17.90 | 62 | 82.7% | 0.91 | 0.0080 | -0.006 | 21 | 1.04 | 1.14 | 35 | 80.6% | -0.09 | 0.0080 | -0.010 | ||
| 16.50 | 17.10 | 52 | 82.0% | 0.90 | 0.0089 | -0.007 | 22 | 1.19 | 1.36 | 9 | 154 | 79.8% | -0.10 | 0.0090 | -0.011 | |
| 15.70 | 16.15 | 1 | 26 | 79.0% | 0.88 | 0.0098 | -0.008 | 23 | 1.44 | 1.72 | 1,202 | 81.0% | -0.12 | 0.0099 | -0.011 | |
| 15.00 | 15.60 | 1 | 19 | 80.7% | 0.87 | 0.0108 | -0.009 | 24 | 1.69 | 1.96 | 82 | 80.3% | -0.13 | 0.0109 | -0.012 | |
| 14.25 | 14.90 | 1 | 51 | 79.9% | 0.85 | 0.0117 | -0.010 | 25 | 1.95 | 2.11 | 1 | 289 | 78.8% | -0.15 | 0.0119 | -0.013 |
| 13.55 | 14.05 | 115 | 78.1% | 0.83 | 0.0126 | -0.011 | 26 | 2.22 | 2.52 | 349 | 79.1% | -0.17 | 0.0128 | -0.014 | ||
| 12.90 | 13.40 | 79 | 77.9% | 0.81 | 0.0135 | -0.013 | 27 | 2.51 | 2.83 | 239 | 78.4% | -0.19 | 0.0137 | -0.015 | ||
| 12.30 | 12.75 | 102 | 77.8% | 0.80 | 0.0144 | -0.014 | 28 | 2.73 | 3.20 | 3 | 67 | 77.4% | -0.21 | 0.0146 | -0.016 | |
| 11.65 | 12.15 | 62 | 77.3% | 0.78 | 0.0152 | -0.015 | 29 | 3.25 | 3.55 | 59 | 78.0% | -0.22 | 0.0154 | -0.017 | ||
| 11.10 | 11.55 | 262 | 77.3% | 0.76 | 0.0160 | -0.015 | 30 | 3.65 | 3.95 | 1,018 | 1,912 | 77.8% | -0.24 | 0.0162 | -0.017 | |
| 10.50 | 11.00 | 8 | 67 | 76.9% | 0.74 | 0.0167 | -0.016 | 31 | 4.05 | 4.40 | 34 | 77.6% | -0.26 | 0.0170 | -0.018 | |
| 10.00 | 10.45 | 8 | 86 | 76.8% | 0.72 | 0.0173 | -0.017 | 32 | 4.40 | 4.85 | 30 | 99 | 76.8% | -0.28 | 0.0176 | -0.019 |
| 9.45 | 9.95 | 69 | 204 | 76.5% | 0.70 | 0.0179 | -0.018 | 33 | 4.95 | 5.30 | 46 | 77.0% | -0.30 | 0.0183 | -0.019 | |
| 9.00 | 9.45 | 20 | 84 | 76.6% | 0.68 | 0.0184 | -0.018 | 34 | 5.45 | 5.80 | 10 | 58 | 76.9% | -0.33 | 0.0188 | -0.020 |
| 8.55 | 9.00 | 13 | 418 | 76.6% | 0.66 | 0.0189 | -0.019 | 35 | 6.00 | 6.35 | 25 | 458 | 77.1% | -0.35 | 0.0194 | -0.020 |
| 8.10 | 8.55 | 12 | 78 | 76.4% | 0.64 | 0.0193 | -0.019 | 36 | 6.35 | 6.90 | 28 | 82 | 76.0% | -0.37 | 0.0198 | -0.020 |
| 7.70 | 8.20 | 20 | 116 | 76.8% | 0.62 | 0.0197 | -0.020 | 37 | 6.90 | 7.45 | 32 | 31 | 75.8% | -0.39 | 0.0202 | -0.021 |
| 7.30 | 7.75 | 29 | 226 | 76.5% | 0.60 | 0.0200 | -0.020 | 38 | 7.65 | 8.05 | 18 | 68 | 76.6% | -0.41 | 0.0205 | -0.021 |
| 6.90 | 7.40 | 24 | 39 | 76.5% | 0.58 | 0.0202 | -0.021 | 39 | 8.25 | 8.65 | 62 | 76.5% | -0.43 | 0.0208 | -0.021 | |
| 6.55 | 6.95 | 25 | 398 | 76.1% | 0.56 | 0.0204 | -0.021 | 40 | 8.90 | 9.30 | 86 | 76.7% | -0.45 | 0.0210 | -0.021 | |
| 6.20 | 6.65 | 5 | 152 | 76.2% | 0.54 | 0.0205 | -0.021 | 41 | 9.35 | 9.95 | 58 | 75.7% | -0.47 | 0.0212 | -0.021 | |
| 5.90 | 6.35 | 92 | 76.4% | 0.52 | 0.0206 | -0.021 | 42 | 10.05 | 10.60 | 1 | 20 | 75.8% | -0.48 | 0.0213 | -0.021 | |
| 5.60 | 6.00 | 86 | 76.2% | 0.51 | 0.0206 | -0.021 | 43 | 10.85 | 11.30 | 20 | 76.5% | -0.50 | 0.0214 | -0.021 | ||
| 5.30 | 5.70 | 1 | 9 | 76.1% | 0.49 | 0.0206 | -0.021 | 44 | 11.60 | 12.00 | 20 | 76.7% | -0.52 | 0.0214 | -0.021 | |
| 5.10 | 5.45 | 312 | 76.6% | 0.47 | 0.0205 | -0.021 | 45 | 12.35 | 12.75 | 27 | 77.0% | -0.54 | 0.0214 | -0.021 | ||
| 4.80 | 5.20 | 318 | 76.5% | 0.46 | 0.0204 | -0.021 | 46 | 13.05 | 13.50 | 7 | 77.0% | -0.56 | 0.0214 | -0.021 | ||
| 4.55 | 4.90 | 1 | 48 | 76.3% | 0.44 | 0.0203 | -0.021 | 47 | 13.80 | 14.25 | 18 | 77.1% | -0.57 | 0.0213 | -0.020 | |
| 4.30 | 4.70 | 115 | 76.4% | 0.42 | 0.0202 | -0.021 | 48 | 14.55 | 15.00 | 3 | 77.0% | -0.59 | 0.0212 | -0.020 | ||
| 4.10 | 4.55 | 1 | 55 | 76.9% | 0.41 | 0.0200 | -0.021 | 49 | 15.10 | 15.80 | 76.1% | -0.60 | 0.0210 | -0.020 | ||
| 3.90 | 4.30 | 1 | 141 | 76.8% | 0.40 | 0.0198 | -0.021 | 50 | 15.90 | 16.60 | 100 | 76.3% | -0.62 | 0.0209 | -0.020 | |
| 3.05 | 3.45 | 1 | 803 | 77.5% | 0.33 | 0.0184 | -0.020 | 55 | 20.25 | 20.75 | 1 | 12 | 78.4% | -0.69 | 0.0198 | -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.