SMCI Optionskette Super Micro Computer, Inc.

Verfall Cboe delayed options data · Stand 18:03 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±10.9% (33.55–41.80) · ATM IV 67.5% · P/C Open Interest 0.62

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
18.60	18.85		152	131.0%	1.00	0.0012	0.000	19	0.0100	0.0200	1	2,523	135.9%	-0.00	0.0012	-0.004
17.50	17.80	14	1,699		0.99	0.0015	0.000	20	0.0100	0.0200	7	8,373	126.5%	-0.01	0.0015	-0.004
16.60	16.85	2	476	107.7%	0.99	0.0019	0.000	21	0.0100	0.0300	1	2,372	121.6%	-0.01	0.0019	-0.005
15.65	15.85	2	179	118.6%	0.99	0.0023	0.000	22	0.0100	0.0300		5,619	112.8%	-0.01	0.0023	-0.005
14.65	15.00	5	442	132.9%	0.99	0.0029	0.000	23	0.0200	0.0300	3	11.9K	107.3%	-0.01	0.0029	-0.006
13.65	14.00		690	122.5%	0.99	0.0037	0.000	24	0.0100	0.0700		3,344	105.6%	-0.01	0.0037	-0.007
12.65	13.00	8	2,784	112.5%	0.99	0.0046	-0.001	25	0.0300	0.0400	26	21.1K	95.3%	-0.01	0.0046	-0.008
11.65	12.00		694	102.9%	0.98	0.0060	-0.003	26	0.0300	0.0500	1	4,137	89.0%	-0.02	0.0060	-0.009
10.70	11.05	3	492	101.7%	0.98	0.0079	-0.005	27	0.0500	0.0600	58	1,889	85.2%	-0.02	0.0079	-0.010
9.70	10.05	14	1,479	92.2%	0.97	0.0107	-0.008	28	0.0700	0.0800	13	2,987	81.4%	-0.03	0.0107	-0.013
8.75	9.10	3	2,710	88.8%	0.96	0.0146	-0.012	29	0.1000	0.1100	115	6,170	78.1%	-0.04	0.0146	-0.016
7.80	7.95	29	8,728	74.0%	0.94	0.0199	-0.017	30	0.1400	0.1500	162	21.5K	74.8%	-0.06	0.0200	-0.021
6.85	7.20	54	1,870	78.7%	0.92	0.0268	-0.024	31	0.2100	0.2200	84	2,319	72.8%	-0.08	0.0268	-0.027
6.40	6.75	17	20	77.4%	0.90	0.0308	-0.028	31.5	0.2500	0.2900	68	400	72.6%	-0.10	0.0308	-0.031
5.95	6.30	115	2,781	75.6%	0.89	0.0351	-0.032	32	0.3100	0.3300	126	2,964	71.4%	-0.11	0.0352	-0.034
5.55	5.85	1	81	75.0%	0.87	0.0397	-0.036	32.5	0.3700	0.4100	61	439	70.9%	-0.13	0.0397	-0.038
5.10	5.45	24	1,633	73.7%	0.84	0.0444	-0.040	33	0.4400	0.4700	321	2,028	69.5%	-0.16	0.0445	-0.042
4.70	5.00		52	73.2%	0.82	0.0492	-0.044	33.5	0.5300	0.6100	53	399	70.2%	-0.18	0.0493	-0.046
4.30	4.60	152	4,618	72.0%	0.79	0.0540	-0.048	34	0.6200	0.6900	96	1,959	68.6%	-0.21	0.0541	-0.050
3.95	4.25	19	21	71.5%	0.76	0.0586	-0.052	34.5	0.7300	0.8200	25	247	68.1%	-0.24	0.0588	-0.054
3.60	3.75	420	12.7K	68.3%	0.73	0.0629	-0.056	35	0.9000	0.9600	139	10.8K	68.3%	-0.27	0.0632	-0.058
3.25	3.40	25	75	67.6%	0.70	0.0668	-0.059	35.5	1.03	1.12	23	400	67.4%	-0.31	0.0671	-0.061
2.97	3.10	374	29.0K	68.4%	0.66	0.0702	-0.062	36	1.25	1.31	216	2,363	68.1%	-0.34	0.0704	-0.064
2.66	2.77	102	1,284	67.5%	0.62	0.0729	-0.065	36.5	1.40	1.52	9	351	67.2%	-0.38	0.0732	-0.066
2.43	2.45	1,483	4,042	67.5%	0.59	0.0749	-0.067	37	1.68	1.76	651	2,648	68.2%	-0.42	0.0752	-0.067
2.17	2.22	280	321	67.8%	0.55	0.0761	-0.068	37.5	1.88	1.98	25	345	67.2%	-0.45	0.0764	-0.068
1.93	1.98	831	9,397	67.7%	0.51	0.0765	-0.069	38	2.19	2.23	127	1,378	67.6%	-0.49	0.0769	-0.069
1.71	1.80	199	502	68.2%	0.47	0.0762	-0.069	38.5	2.46	2.54	45	320	68.0%	-0.53	0.0766	-0.069
1.53	1.63	601	3,479	69.0%	0.44	0.0752	-0.068	39	2.72	2.85	3	618	67.4%	-0.57	0.0756	-0.068
1.33	1.40	590	489	67.9%	0.40	0.0735	-0.067	39.5	3.05	3.20	53	88	68.1%	-0.60	0.0740	-0.067
1.19	1.24	2,299	26.5K	68.4%	0.37	0.0714	-0.066	40	3.30	3.55	95	4,988	66.9%	-0.64	0.0718	-0.065
1.04	1.15	31	931	69.5%	0.33	0.0687	-0.064	40.5	3.65	3.95		139	67.7%	-0.67	0.0692	-0.063
0.9200	0.9900	482	5,670	69.3%	0.30	0.0658	-0.061	41	4.05	4.30	2	142	67.9%	-0.70	0.0663	-0.060
0.8000	0.9000	8	1,509	69.9%	0.28	0.0626	-0.059	41.5	4.40	4.70	4	2	67.7%	-0.73	0.0631	-0.057
0.7100	0.7600	4,965	4,367	69.7%	0.25	0.0592	-0.056	42	4.80	5.10	35	666	67.9%	-0.75	0.0597	-0.054
0.6200	0.7100	82	1,576	70.8%	0.23	0.0556	-0.053	42.5	5.20	5.55	1	2	68.8%	-0.78	0.0562	-0.051
0.5500	0.5800	3,735	6,467	70.2%	0.20	0.0521	-0.050	43	5.60	5.95	1	345	67.9%	-0.80	0.0526	-0.048
0.4100	0.4600	143	3,704	71.0%	0.16	0.0451	-0.044	44	6.50	6.80	5	148	68.5%	-0.84	0.0456	-0.042
0.3300	0.3700	527	16.0K	72.7%	0.13	0.0385	-0.038	45	7.35	7.75	8	1,804	68.7%	-0.87	0.0390	-0.035
0.2600	0.2700	458	1,711	73.2%	0.11	0.0327	-0.034	46	8.30	8.65	17	181	68.9%	-0.90	0.0331	-0.030
0.1900	0.2300	5	1,663	74.5%	0.09	0.0276	-0.029	47	9.25	9.60		99	69.7%	-0.92	0.0279	-0.025
0.1500	0.1800	16	866	75.6%	0.07	0.0233	-0.025	48	10.15	10.55	2	80	64.5%	-0.93	0.0235	-0.021
0.1100	0.1700	1	2,282	77.8%	0.06	0.0197	-0.022	49	11.15	11.55		76	69.0%	-0.95	0.0198	-0.017
0.1100	0.1200	443	12.7K	79.4%	0.05	0.0168	-0.020	50	12.10	12.50	21	4,323		-0.96	0.0174	-0.014
0.0500	0.0600	112	12.9K	88.9%	0.02	0.0081	-0.011	55	17.05	17.45	1	1,706		-0.98	0.0103	-0.005

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Sep 18, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

SMCI Optionskette Super Micro Computer, Inc.

Volatility Smile — Sep 18, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie