SMCI option chain Super Micro Computer, Inc.
Cboe delayed options data · के अनुसार 09:38 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 ±44.1% (20.50–52.90) · ATM IV 75.9% · P/C open interest 1.30
| 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 | |
| 18.35 | 19.00 | 2 | 1,098 | 82.9% | 0.91 | 0.0071 | -0.005 | 20 | 1.07 | 1.26 | 13.2K | 81.7% | -0.09 | 0.0072 | -0.009 | |
| 16.05 | 16.65 | 1,036 | 79.8% | 0.87 | 0.0095 | -0.008 | 23 | 1.71 | 1.97 | 1 | 453 | 80.0% | -0.13 | 0.0096 | -0.011 | |
| 14.65 | 15.20 | 2 | 727 | 78.4% | 0.84 | 0.0112 | -0.010 | 25 | 2.28 | 2.57 | 16 | 3,127 | 79.5% | -0.16 | 0.0113 | -0.013 |
| 14.00 | 14.55 | 55 | 78.3% | 0.83 | 0.0119 | -0.011 | 26 | 2.59 | 2.88 | 2 | 28 | 79.0% | -0.18 | 0.0121 | -0.014 | |
| 13.35 | 13.90 | 105 | 77.8% | 0.81 | 0.0127 | -0.012 | 27 | 2.90 | 3.25 | 4 | 1,050 | 78.6% | -0.19 | 0.0129 | -0.014 | |
| 12.75 | 13.40 | 1,291 | 78.3% | 0.79 | 0.0134 | -0.013 | 28 | 3.10 | 3.55 | 1 | 811 | 76.8% | -0.21 | 0.0137 | -0.015 | |
| 12.15 | 12.70 | 258 | 77.3% | 0.77 | 0.0141 | -0.014 | 29 | 3.70 | 3.95 | 3 | 264 | 77.9% | -0.23 | 0.0144 | -0.016 | |
| 11.60 | 12.10 | 108 | 1,516 | 77.0% | 0.76 | 0.0148 | -0.015 | 30 | 4.10 | 4.35 | 9 | 3,237 | 77.5% | -0.25 | 0.0151 | -0.016 |
| 11.05 | 11.55 | 54 | 76.7% | 0.74 | 0.0154 | -0.015 | 31 | 4.50 | 4.85 | 6 | 60 | 77.4% | -0.26 | 0.0157 | -0.017 | |
| 10.55 | 11.05 | 12 | 1,972 | 76.8% | 0.72 | 0.0160 | -0.016 | 32 | 5.00 | 5.35 | 9 | 484 | 77.7% | -0.28 | 0.0163 | -0.017 |
| 10.05 | 10.55 | 63 | 96 | 76.6% | 0.70 | 0.0165 | -0.017 | 33 | 5.35 | 5.80 | 64 | 76.6% | -0.30 | 0.0169 | -0.018 | |
| 9.55 | 10.05 | 9 | 113 | 76.2% | 0.68 | 0.0169 | -0.017 | 34 | 5.95 | 6.35 | 10 | 72 | 77.2% | -0.32 | 0.0174 | -0.018 |
| 9.10 | 9.65 | 3 | 3,740 | 76.4% | 0.67 | 0.0174 | -0.018 | 35 | 6.50 | 6.85 | 1 | 2,757 | 77.0% | -0.34 | 0.0178 | -0.019 |
| 8.70 | 9.20 | 10 | 188 | 76.4% | 0.65 | 0.0177 | -0.018 | 36 | 7.00 | 7.40 | 15 | 144 | 76.7% | -0.36 | 0.0182 | -0.019 |
| 8.45 | 8.75 | 176 | 736 | 76.9% | 0.63 | 0.0180 | -0.018 | 37 | 7.40 | 7.80 | 131 | 74.9% | -0.38 | 0.0186 | -0.019 | |
| 7.90 | 8.35 | 9 | 479 | 76.1% | 0.61 | 0.0183 | -0.019 | 38 | 8.00 | 8.60 | 309 | 75.9% | -0.40 | 0.0189 | -0.019 | |
| 7.55 | 7.95 | 184 | 76.0% | 0.59 | 0.0186 | -0.019 | 39 | 8.60 | 9.20 | 33 | 75.8% | -0.41 | 0.0192 | -0.019 | ||
| 7.35 | 7.60 | 73 | 2,438 | 76.5% | 0.58 | 0.0187 | -0.019 | 40 | 9.45 | 9.85 | 1 | 1,188 | 76.9% | -0.43 | 0.0194 | -0.020 |
| 7.00 | 7.40 | 61 | 163 | 77.3% | 0.56 | 0.0189 | -0.019 | 41 | 9.85 | 10.50 | 125 | 75.7% | -0.45 | 0.0196 | -0.020 | |
| 6.55 | 7.00 | 3 | 554 | 76.4% | 0.54 | 0.0190 | -0.020 | 42 | 10.65 | 11.15 | 119 | 76.3% | -0.47 | 0.0197 | -0.020 | |
| 6.25 | 6.70 | 81 | 76.4% | 0.52 | 0.0190 | -0.020 | 43 | 11.45 | 11.85 | 96 | 76.9% | -0.48 | 0.0198 | -0.020 | ||
| 5.95 | 6.40 | 286 | 76.4% | 0.51 | 0.0191 | -0.020 | 44 | 11.90 | 12.55 | 41 | 75.8% | -0.50 | 0.0199 | -0.020 | ||
| 5.70 | 6.10 | 56 | 1,621 | 76.4% | 0.49 | 0.0191 | -0.020 | 45 | 12.80 | 13.30 | 268 | 76.8% | -0.52 | 0.0200 | -0.020 | |
| 5.40 | 5.85 | 217 | 76.3% | 0.48 | 0.0190 | -0.020 | 46 | 13.55 | 14.00 | 8 | 76.9% | -0.53 | 0.0200 | -0.019 | ||
| 5.15 | 5.60 | 279 | 76.3% | 0.46 | 0.0190 | -0.020 | 47 | 14.30 | 14.75 | 505 | 77.0% | -0.55 | 0.0199 | -0.019 | ||
| 4.95 | 5.35 | 33 | 76.5% | 0.45 | 0.0189 | -0.020 | 48 | 14.95 | 15.55 | 76.8% | -0.57 | 0.0199 | -0.019 | |||
| 4.70 | 5.15 | 79 | 76.5% | 0.43 | 0.0187 | -0.020 | 49 | 15.60 | 16.30 | 2 | 2 | 76.2% | -0.58 | 0.0198 | -0.019 | |
| 4.50 | 4.80 | 206 | 3,231 | 76.0% | 0.42 | 0.0186 | -0.020 | 50 | 16.50 | 17.10 | 227 | 76.9% | -0.59 | 0.0197 | -0.019 | |
| 3.65 | 4.00 | 16 | 9,542 | 77.3% | 0.36 | 0.0176 | -0.019 | 55 | 20.55 | 21.20 | 134 | 77.6% | -0.66 | 0.0190 | -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।
Volatility smile — Mar 19, 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