SMCI オプションチェーン Super Micro Computer, Inc.
Cboe delayed options data · 基準日時： 14:03 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±11.0% (32.30–40.27) · ATM IV 67.0% · P/C オープンインタレスト 0.62
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 17.15 | 17.45 | 152 | 0.99 | 0.0016 | 0.000 | 19 | 0.0100 | 0.0400 | 1 | 2,523 | 137.1% | -0.01 | 0.0016 | -0.004 | ||
| 16.15 | 16.45 | 5 | 1,699 | 0.99 | 0.0020 | 0.000 | 20 | 0.0100 | 0.0300 | 8,373 | 123.6% | -0.01 | 0.0020 | -0.005 | ||
| 15.15 | 15.45 | 476 | 0.99 | 0.0025 | 0.000 | 21 | 0.0100 | 0.0400 | 1 | 2,372 | 117.6% | -0.01 | 0.0025 | -0.005 | ||
| 14.20 | 14.45 | 2 | 179 | 0.99 | 0.0031 | 0.000 | 22 | 0.0100 | 0.0500 | 5,619 | 111.2% | -0.01 | 0.0031 | -0.006 | ||
| 13.20 | 13.45 | 5 | 442 | 0.99 | 0.0039 | -0.000 | 23 | 0.0200 | 0.0500 | 11.9K | 104.6% | -0.01 | 0.0039 | -0.007 | ||
| 12.20 | 12.45 | 690 | 0.99 | 0.0050 | -0.002 | 24 | 0.0100 | 0.0900 | 3,344 | 101.2% | -0.01 | 0.0050 | -0.008 | |||
| 11.20 | 11.45 | 2,784 | 0.98 | 0.0064 | -0.003 | 25 | 0.0200 | 0.0500 | 2 | 21.1K | 87.5% | -0.02 | 0.0064 | -0.009 | ||
| 10.20 | 10.55 | 694 | 81.5% | 0.98 | 0.0084 | -0.005 | 26 | 0.0300 | 0.0500 | 4,137 | 81.0% | -0.02 | 0.0084 | -0.010 | ||
| 9.25 | 9.50 | 1 | 492 | 72.9% | 0.97 | 0.0113 | -0.008 | 27 | 0.0500 | 0.0700 | 2 | 1,889 | 78.0% | -0.03 | 0.0113 | -0.013 |
| 8.30 | 8.55 | 1 | 1,479 | 74.9% | 0.96 | 0.0155 | -0.012 | 28 | 0.0600 | 0.1300 | 2,987 | 76.1% | -0.04 | 0.0156 | -0.016 | |
| 7.30 | 7.60 | 2,710 | 69.7% | 0.94 | 0.0214 | -0.017 | 29 | 0.1400 | 0.1500 | 3 | 6,170 | 74.0% | -0.06 | 0.0214 | -0.021 | |
| 6.40 | 6.65 | 8,728 | 68.8% | 0.91 | 0.0290 | -0.024 | 30 | 0.1800 | 0.2800 | 21.5K | 73.0% | -0.09 | 0.0291 | -0.027 | ||
| 5.50 | 5.80 | 1 | 1,870 | 69.0% | 0.88 | 0.0382 | -0.031 | 31 | 0.3100 | 0.3800 | 16 | 2,319 | 71.6% | -0.12 | 0.0384 | -0.034 |
| 5.10 | 5.35 | 20 | 68.7% | 0.86 | 0.0432 | -0.036 | 31.5 | 0.3800 | 0.4700 | 400 | 71.3% | -0.14 | 0.0434 | -0.038 | ||
| 4.65 | 4.95 | 1 | 2,781 | 67.7% | 0.83 | 0.0484 | -0.040 | 32 | 0.4700 | 0.5300 | 1 | 2,964 | 70.1% | -0.17 | 0.0486 | -0.042 |
| 4.25 | 4.55 | 1 | 81 | 67.3% | 0.81 | 0.0536 | -0.044 | 32.5 | 0.5600 | 0.6500 | 439 | 69.8% | -0.20 | 0.0538 | -0.046 | |
| 3.90 | 4.15 | 5 | 1,633 | 67.4% | 0.78 | 0.0586 | -0.048 | 33 | 0.6400 | 0.7500 | 19 | 2,028 | 68.1% | -0.23 | 0.0589 | -0.050 |
| 3.50 | 3.80 | 52 | 66.7% | 0.74 | 0.0634 | -0.052 | 33.5 | 0.7800 | 0.8900 | 3 | 399 | 68.0% | -0.26 | 0.0637 | -0.054 | |
| 3.20 | 3.45 | 4,618 | 67.3% | 0.71 | 0.0678 | -0.056 | 34 | 0.9300 | 1.03 | 4 | 1,959 | 67.4% | -0.29 | 0.0681 | -0.057 | |
| 2.95 | 3.10 | 7 | 21 | 68.0% | 0.67 | 0.0717 | -0.059 | 34.5 | 1.11 | 1.24 | 2 | 247 | 68.0% | -0.33 | 0.0720 | -0.060 |
| 2.64 | 2.75 | 28 | 12.7K | 67.0% | 0.63 | 0.0749 | -0.061 | 35 | 1.32 | 1.40 | 11 | 10.8K | 67.4% | -0.37 | 0.0753 | -0.062 |
| 2.35 | 2.47 | 75 | 66.8% | 0.60 | 0.0774 | -0.063 | 35.5 | 1.53 | 1.63 | 1 | 400 | 67.4% | -0.41 | 0.0778 | -0.064 | |
| 2.09 | 2.20 | 22 | 29.0K | 66.6% | 0.56 | 0.0790 | -0.064 | 36 | 1.75 | 1.87 | 20 | 2,363 | 67.1% | -0.45 | 0.0794 | -0.065 |
| 1.87 | 1.96 | 1 | 1,284 | 67.0% | 0.52 | 0.0798 | -0.065 | 36.5 | 2.02 | 2.12 | 351 | 67.1% | -0.49 | 0.0802 | -0.065 | |
| 1.64 | 1.74 | 45 | 4,042 | 66.8% | 0.48 | 0.0797 | -0.065 | 37 | 2.30 | 2.40 | 2,648 | 67.1% | -0.53 | 0.0802 | -0.065 | |
| 1.44 | 1.54 | 8 | 321 | 66.9% | 0.44 | 0.0788 | -0.064 | 37.5 | 2.60 | 2.68 | 2 | 345 | 66.8% | -0.56 | 0.0793 | -0.064 |
| 1.27 | 1.35 | 130 | 9,397 | 67.0% | 0.40 | 0.0772 | -0.063 | 38 | 2.91 | 3.10 | 16 | 1,378 | 68.4% | -0.60 | 0.0777 | -0.063 |
| 1.09 | 1.20 | 502 | 66.9% | 0.37 | 0.0749 | -0.062 | 38.5 | 3.20 | 3.45 | 320 | 67.9% | -0.64 | 0.0754 | -0.061 | ||
| 0.9400 | 1.07 | 55 | 3,479 | 67.2% | 0.33 | 0.0721 | -0.060 | 39 | 3.55 | 3.80 | 618 | 67.9% | -0.67 | 0.0726 | -0.059 | |
| 0.8200 | 0.9200 | 198 | 489 | 67.2% | 0.30 | 0.0688 | -0.057 | 39.5 | 3.95 | 4.20 | 88 | 69.1% | -0.70 | 0.0694 | -0.056 | |
| 0.7500 | 0.7900 | 377 | 26.5K | 67.9% | 0.27 | 0.0652 | -0.054 | 40 | 4.35 | 4.50 | 2 | 4,988 | 67.9% | -0.73 | 0.0658 | -0.053 |
| 0.6100 | 0.7400 | 931 | 68.4% | 0.24 | 0.0614 | -0.052 | 40.5 | 4.70 | 5.00 | 139 | 69.2% | -0.76 | 0.0620 | -0.050 | ||
| 0.5200 | 0.6600 | 1 | 5,670 | 68.8% | 0.22 | 0.0575 | -0.049 | 41 | 5.15 | 5.40 | 2 | 142 | 70.1% | -0.79 | 0.0581 | -0.047 |
| 0.4500 | 0.5400 | 2 | 1,509 | 68.2% | 0.19 | 0.0535 | -0.046 | 41.5 | 5.55 | 5.85 | 2 | 70.5% | -0.81 | 0.0541 | -0.044 | |
| 0.4100 | 0.4700 | 68 | 4,367 | 69.1% | 0.17 | 0.0496 | -0.043 | 42 | 6.00 | 6.30 | 666 | 71.8% | -0.83 | 0.0502 | -0.040 | |
| 0.3300 | 0.4300 | 1,576 | 69.3% | 0.15 | 0.0458 | -0.040 | 42.5 | 6.45 | 6.75 | 1 | 2 | 72.8% | -0.85 | 0.0463 | -0.037 | |
| 0.2800 | 0.3800 | 6,467 | 69.7% | 0.14 | 0.0421 | -0.037 | 43 | 6.90 | 7.20 | 345 | 73.4% | -0.87 | 0.0426 | -0.034 | ||
| 0.2500 | 0.3000 | 3 | 3,704 | 72.4% | 0.11 | 0.0353 | -0.032 | 44 | 7.80 | 8.10 | 5 | 148 | 73.3% | -0.89 | 0.0358 | -0.029 |
| 0.1800 | 0.2100 | 104 | 16.0K | 72.0% | 0.09 | 0.0296 | -0.028 | 45 | 8.75 | 9.05 | 1,804 | 75.4% | -0.92 | 0.0299 | -0.024 | |
| 0.1400 | 0.1800 | 5 | 1,711 | 74.1% | 0.07 | 0.0248 | -0.024 | 46 | 9.70 | 10.00 | 181 | 76.5% | -0.93 | 0.0252 | -0.019 | |
| 0.0800 | 0.1800 | 1,663 | 75.9% | 0.06 | 0.0208 | -0.021 | 47 | 10.65 | 11.00 | 99 | 79.0% | -0.95 | 0.0216 | -0.016 | ||
| 0.0900 | 0.1300 | 866 | 78.2% | 0.05 | 0.0176 | -0.019 | 48 | 11.65 | 11.95 | 80 | 80.8% | -0.96 | 0.0188 | -0.013 | ||
| 0.0500 | 0.1400 | 2,282 | 80.5% | 0.04 | 0.0150 | -0.017 | 49 | 12.65 | 12.95 | 76 | 85.5% | -0.96 | 0.0165 | -0.011 | ||
| 0.0700 | 0.0800 | 81 | 12.7K | 81.5% | 0.04 | 0.0129 | -0.015 | 50 | 13.65 | 13.95 | 4,323 | 90.1% | -0.97 | 0.0147 | -0.009 | |
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Sep 18, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット