SMCI cadena de opciones Super Micro Computer, Inc.

Vencimiento Cboe delayed options data · a fecha de 21:53 UTC

Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.

Este vencimiento descuenta un movimiento de aproximadamente ±10.9% (33.73–41.95) · ATM IV 67.0% · P/C interés abierto 0.62

CALLS								Strike	PUTS
Bid	Preguntar	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		Bid	Preguntar	Vol	OI	IV	Δ	Γ	Θ
18.80	19.05		152	152.8%	1.00	0.0012	0.000	19	0.0100	0.0200	5	2,523	137.1%	-0.00	0.0012	-0.004
17.80	18.05	14	1,699	141.3%	0.99	0.0014	0.000	20	0.0100	0.0200	7	8,373	127.6%	-0.00	0.0014	-0.004
16.80	17.05	2	476	130.4%	0.99	0.0018	0.000	21	0.0100	0.0300	1	2,372	122.8%	-0.01	0.0018	-0.005
15.80	16.05	2	179	120.0%	0.99	0.0022	0.000	22	0.0100	0.0300	6	5,619	113.9%	-0.01	0.0022	-0.005
14.80	15.05	5	442	110.1%	0.99	0.0028	0.000	23	0.0200	0.0300	5	11.9K	108.5%	-0.01	0.0028	-0.006
13.80	14.05	1	690	100.6%	0.99	0.0035	0.000	24	0.0100	0.0700	2	3,344	106.8%	-0.01	0.0035	-0.006
12.80	13.00	18	2,784		0.99	0.0044	-0.001	25	0.0200	0.0400	314	21.1K	92.1%	-0.01	0.0044	-0.007
11.80	12.10		694	92.3%	0.98	0.0056	-0.002	26	0.0300	0.0500	10	4,137	90.1%	-0.02	0.0056	-0.008
10.85	11.10	5	492	89.9%	0.98	0.0073	-0.004	27	0.0400	0.0500	68	1,889	83.7%	-0.02	0.0073	-0.010
9.85	10.10	16	1,479	81.2%	0.97	0.0098	-0.007	28	0.0600	0.0700	24	2,987	80.6%	-0.03	0.0098	-0.012
8.90	9.15	38	2,710	81.0%	0.96	0.0134	-0.010	29	0.0800	0.0900	126	6,170	76.2%	-0.04	0.0134	-0.015
7.95	8.15	115	8,728	75.4%	0.95	0.0184	-0.015	30	0.1200	0.1300	289	21.5K	73.7%	-0.05	0.0185	-0.019
7.00	7.25	72	1,870	74.0%	0.93	0.0251	-0.021	31	0.1700	0.2000	118	2,319	71.5%	-0.07	0.0252	-0.025
6.50	6.80	17	20	71.4%	0.91	0.0291	-0.025	31.5	0.2100	0.2400	74	400	70.5%	-0.09	0.0291	-0.028
6.05	6.35	127	2,781	70.5%	0.90	0.0334	-0.029	32	0.2700	0.2900	178	2,964	70.1%	-0.10	0.0335	-0.032
5.65	5.90	1	81	70.6%	0.88	0.0380	-0.033	32.5	0.3300	0.3500	63	439	69.4%	-0.12	0.0381	-0.036
5.20	5.50	37	1,633	70.0%	0.86	0.0428	-0.037	33	0.3900	0.4300	369	2,028	68.6%	-0.15	0.0429	-0.040
4.80	5.05		52	68.8%	0.83	0.0477	-0.042	33.5	0.4600	0.5200	61	399	67.8%	-0.17	0.0479	-0.044
4.40	4.65	168	4,618	68.2%	0.80	0.0526	-0.046	34	0.5800	0.6200	157	1,959	68.1%	-0.20	0.0528	-0.048
4.05	4.20	30	21	65.9%	0.77	0.0575	-0.050	34.5	0.7000	0.7500	45	247	67.8%	-0.23	0.0577	-0.052
3.65	3.90	691	12.7K	67.3%	0.74	0.0620	-0.054	35	0.8300	0.8800	1,045	10.8K	67.5%	-0.26	0.0622	-0.056
3.35	3.55	29	75	67.9%	0.71	0.0661	-0.058	35.5	0.9300	1.07	27	400	66.7%	-0.29	0.0664	-0.059
3.00	3.25	4,889	29.0K	67.7%	0.67	0.0697	-0.061	36	1.13	1.27	228	2,363	67.5%	-0.33	0.0700	-0.062
2.74	2.86	165	1,284	66.8%	0.64	0.0727	-0.064	36.5	1.32	1.42	15	351	66.5%	-0.36	0.0730	-0.065
2.44	2.57	1,642	4,042	66.4%	0.60	0.0750	-0.066	37	1.58	1.69	691	2,648	68.1%	-0.40	0.0753	-0.067
2.23	2.30	370	321	67.2%	0.56	0.0764	-0.067	37.5	1.80	1.93	66	345	67.8%	-0.44	0.0768	-0.068
1.99	2.05	1,332	9,397	67.1%	0.52	0.0771	-0.068	38	2.07	2.11	545	1,378	67.0%	-0.48	0.0775	-0.069
1.75	1.84	297	502	67.0%	0.48	0.0770	-0.069	38.5	2.33	2.44	133	320	67.4%	-0.52	0.0774	-0.069
1.58	1.66	971	3,479	68.0%	0.45	0.0762	-0.068	39	2.61	2.72	6	618	66.9%	-0.56	0.0766	-0.068
1.40	1.45	683	489	67.8%	0.41	0.0747	-0.067	39.5	2.94	3.05	151	88	67.5%	-0.59	0.0751	-0.067
1.25	1.28	3,257	26.5K	68.0%	0.38	0.0726	-0.066	40	3.20	3.45	124	4,988	67.5%	-0.63	0.0730	-0.065
1.04	1.14	99	931	67.4%	0.34	0.0700	-0.064	40.5	3.50	3.75		139	65.8%	-0.66	0.0705	-0.063
0.9500	1.06	534	5,670	69.3%	0.31	0.0671	-0.062	41	3.90	4.15	2	142	67.1%	-0.69	0.0676	-0.061
0.8200	0.8900	121	1,509	68.4%	0.28	0.0639	-0.059	41.5	4.25	4.55	4	2	67.0%	-0.72	0.0644	-0.058
0.7300	0.7800	5,451	4,367	68.9%	0.26	0.0605	-0.057	42	4.65	4.95	35	666	67.4%	-0.75	0.0610	-0.055
0.6400	0.7200	159	1,576	70.0%	0.23	0.0570	-0.054	42.5	5.05	5.35	1	2	67.2%	-0.77	0.0575	-0.052
0.5500	0.6100	5,177	6,467	69.5%	0.21	0.0534	-0.051	43	5.50	5.75	1	345	67.7%	-0.79	0.0539	-0.049
0.4300	0.4800	203	3,704	70.8%	0.17	0.0462	-0.045	44	6.35	6.65	5	148	68.6%	-0.84	0.0468	-0.042
0.3500	0.3600	777	16.0K	71.9%	0.14	0.0395	-0.039	45	7.25	7.55	11	1,804	69.2%	-0.87	0.0400	-0.036
0.2600	0.3000	471	1,711	73.2%	0.11	0.0335	-0.034	46	8.15	8.45	17	181	67.9%	-0.89	0.0339	-0.030
0.2100	0.2400	18	1,663	74.7%	0.09	0.0283	-0.030	47	9.10	9.45		99	71.1%	-0.92	0.0286	-0.026
0.1600	0.1900	25	866	75.6%	0.07	0.0239	-0.026	48	10.10	10.40	2	80	73.8%	-0.93	0.0241	-0.021
0.1400	0.1700	2	2,282	78.5%	0.06	0.0202	-0.023	49	11.05	11.40		76	75.8%	-0.94	0.0204	-0.018
0.1100	0.1200	628	12.7K	78.5%	0.05	0.0172	-0.020	50	12.00	12.30	21	4,323	65.0%	-0.95	0.0177	-0.014
0.0400	0.0600	862	12.9K	87.0%	0.02	0.0083	-0.012	55	16.95	17.25	1	1,706		-0.98	0.0107	-0.005

Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.

Sonrisa de volatilidad — Sep 18, 2026

Página de volatilidad →

Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.

callsputs

SMCI cadena de opciones Super Micro Computer, Inc.

Sonrisa de volatilidad — Sep 18, 2026

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Energía