SMCI rantai opsi Super Micro Computer, Inc.

Expirasi Cboe delayed options data · per 15:38 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±10.9% (32.78–40.81) · ATM IV 66.7% · P/C open interest 0.62

CALLS								Strike	PUT
Bid	Tanya	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	Tanya	Vol	OI	IV	Δ	Γ	Θ
17.55	17.90		152		1.00	0.0013	0.000	19	0.0100	0.0200	1	2,523	131.5%	-0.00	0.0014	-0.004
16.65	17.00	12	1,699		0.99	0.0017	0.000	20	0.0100	0.0200		8,373	122.1%	-0.01	0.0017	-0.004
15.55	15.95	1	476		0.99	0.0021	0.000	21	0.0100	0.0300	1	2,372	117.1%	-0.01	0.0021	-0.005
14.65	15.00	2	179		0.99	0.0026	0.000	22	0.0100	0.0300		5,619	108.2%	-0.01	0.0026	-0.005
13.60	14.00	5	442		0.99	0.0033	0.000	23	0.0200	0.0700		11.9K	111.5%	-0.01	0.0033	-0.006
12.70	13.00		690	79.1%	0.99	0.0042	-0.000	24	0.0100	0.0800		3,344	102.5%	-0.01	0.0042	-0.007
11.75	11.95		2,784	69.0%	0.99	0.0053	-0.002	25	0.0300	0.0400	25	21.1K	90.4%	-0.01	0.0054	-0.008
10.75	10.95		694	57.8%	0.98	0.0070	-0.004	26	0.0300	0.0600	1	4,137	85.5%	-0.02	0.0070	-0.009
9.70	10.05	2	492	70.7%	0.98	0.0094	-0.006	27	0.0500	0.0600	58	1,889	80.0%	-0.02	0.0094	-0.011
8.75	9.10	1	1,479	75.5%	0.97	0.0130	-0.009	28	0.0800	0.0900	10	2,987	77.8%	-0.03	0.0130	-0.014
7.80	8.10		2,710	71.0%	0.95	0.0181	-0.014	29	0.1200	0.1400	104	6,170	75.7%	-0.05	0.0181	-0.018
6.85	7.20	3	8,728	71.2%	0.93	0.0249	-0.020	30	0.1700	0.1800	83	21.5K	71.8%	-0.07	0.0250	-0.023
5.95	6.25	1	1,870	68.4%	0.90	0.0334	-0.027	31	0.2600	0.2800	78	2,319	70.5%	-0.10	0.0335	-0.030
5.50	5.85	2	20	68.9%	0.88	0.0382	-0.031	31.5	0.3000	0.3800		400	70.5%	-0.12	0.0383	-0.034
5.10	5.40	10	2,781	68.5%	0.86	0.0432	-0.036	32	0.3800	0.4200	43	2,964	69.1%	-0.14	0.0433	-0.038
4.70	5.00	1	81	68.8%	0.83	0.0483	-0.040	32.5	0.4500	0.5300	51	439	68.8%	-0.17	0.0485	-0.042
4.35	4.50	13	1,633	67.1%	0.81	0.0535	-0.044	33	0.5600	0.6100	68	2,028	68.1%	-0.19	0.0537	-0.046
3.90	4.20		52	67.1%	0.78	0.0586	-0.048	33.5	0.6500	0.7500	49	399	67.6%	-0.22	0.0588	-0.050
3.55	3.85	32	4,618	67.5%	0.74	0.0634	-0.052	34	0.7900	0.8600	87	1,959	66.9%	-0.26	0.0636	-0.054
3.20	3.50	11	21	67.0%	0.71	0.0677	-0.056	34.5	0.9500	1.06	5	247	67.7%	-0.29	0.0680	-0.057
2.91	3.15	87	12.7K	67.0%	0.67	0.0716	-0.059	35	1.13	1.21	50	10.8K	67.2%	-0.33	0.0719	-0.060
2.62	2.76		75	65.6%	0.64	0.0748	-0.061	35.5	1.29	1.41	3	400	66.5%	-0.37	0.0751	-0.062
2.41	2.46	82	29.0K	66.6%	0.60	0.0772	-0.063	36	1.53	1.63	40	2,363	66.8%	-0.41	0.0775	-0.064
2.15	2.24	62	1,284	67.3%	0.56	0.0788	-0.065	36.5	1.73	1.87	2	351	66.2%	-0.44	0.0792	-0.065
1.92	1.95	875	4,042	66.4%	0.52	0.0795	-0.066	37	2.04	2.12	102	2,648	66.9%	-0.48	0.0799	-0.066
1.69	1.73	39	321	66.5%	0.48	0.0794	-0.066	37.5	2.32	2.43	7	345	67.4%	-0.52	0.0798	-0.066
1.49	1.53	441	9,397	66.5%	0.44	0.0785	-0.065	38	2.58	2.74	19	1,378	67.0%	-0.56	0.0789	-0.065
1.31	1.36	23	502	66.8%	0.40	0.0768	-0.064	38.5	2.90	3.10		320	67.8%	-0.60	0.0773	-0.064
1.15	1.22	243	3,479	67.4%	0.37	0.0746	-0.062	39	3.15	3.45	1	618	66.6%	-0.64	0.0751	-0.062
0.9800	1.07	338	489	67.0%	0.33	0.0718	-0.060	39.5	3.50	3.80	5	88	66.6%	-0.67	0.0723	-0.060
0.8500	0.9100	771	26.5K	66.6%	0.30	0.0686	-0.058	40	3.95	4.15	85	4,988	67.8%	-0.70	0.0692	-0.057
0.7300	0.8300	1	931	67.4%	0.27	0.0651	-0.055	40.5	4.25	4.55		139	66.6%	-0.73	0.0657	-0.054
0.6300	0.7400	37	5,670	67.9%	0.24	0.0614	-0.052	41	4.65	4.95	2	142	66.8%	-0.76	0.0620	-0.051
0.5400	0.6400	2	1,509	67.9%	0.22	0.0575	-0.049	41.5	5.05	5.35		2	66.5%	-0.79	0.0581	-0.048
0.4900	0.5300	553	4,367	68.0%	0.20	0.0536	-0.046	42	5.50	5.80	30	666	68.0%	-0.81	0.0542	-0.044
0.3900	0.4900	13	1,576	68.2%	0.17	0.0496	-0.043	42.5	5.90	6.25	1	2	67.8%	-0.83	0.0502	-0.041
0.3700	0.4200	917	6,467	69.3%	0.15	0.0458	-0.040	43	6.45	6.65		345	70.0%	-0.85	0.0464	-0.037
0.2800	0.3200	7	3,704	70.2%	0.12	0.0385	-0.034	44	7.25	7.60	5	148	68.7%	-0.88	0.0390	-0.031
0.2100	0.2400	180	16.0K	70.8%	0.10	0.0322	-0.029	45	8.20	8.55	5	1,804	70.9%	-0.91	0.0326	-0.026
0.1500	0.2000	16	1,711	72.1%	0.08	0.0268	-0.025	46	9.15	9.50		181	72.0%	-0.93	0.0270	-0.021
0.1200	0.1600	2	1,663	73.8%	0.06	0.0223	-0.022	47	10.10	10.45		99	71.5%	-0.94	0.0229	-0.017
0.1000	0.1200	3	866	75.0%	0.05	0.0187	-0.019	48	11.10	11.50		80	79.5%	-0.95	0.0194	-0.013
0.0500	0.1400		2,282	77.5%	0.04	0.0158	-0.017	49	12.05	12.45		76	77.1%	-0.96	0.0173	-0.011
0.0700	0.0800	220	12.7K	78.6%	0.04	0.0134	-0.015	50	13.10	13.40	1	4,323	81.5%	-0.97	0.0154	-0.009
0.0300	0.0400	82	12.9K	87.8%	0.02	0.0066	-0.009	55	18.05	18.40	1	1,706	95.6%	-0.99	0.0074	-0.008

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Sep 18, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

SMCI rantai opsi Super Micro Computer, Inc.

Volatility smile — Sep 18, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Energi