SMCI 옵션 체인 Super Micro Computer, Inc.
Cboe delayed options data · 기준일 20:05 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±21.1% (25.68–39.38) · ATM IV 90.8% · P/C 미결제약정 0.61
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 15.35 | 16.30 | 63 | 140.7% | 0.98 | 0.0042 | -0.006 | 17 | 0.0500 | 0.1200 | 20 | 160 | 117.3% | -0.02 | 0.0042 | -0.008 | |
| 14.50 | 15.30 | 64 | 138.3% | 0.98 | 0.0053 | -0.008 | 18 | 0.0300 | 0.1600 | 209 | 110.2% | -0.02 | 0.0053 | -0.009 | ||
| 13.50 | 14.35 | 1 | 41 | 129.7% | 0.97 | 0.0068 | -0.009 | 19 | 0.0700 | 0.2000 | 1 | 685 | 108.1% | -0.03 | 0.0068 | -0.011 |
| 12.60 | 13.35 | 203 | 123.6% | 0.96 | 0.0086 | -0.012 | 20 | 0.1400 | 0.2600 | 6 | 2,430 | 107.6% | -0.04 | 0.0086 | -0.013 | |
| 11.65 | 12.45 | 90 | 119.1% | 0.95 | 0.0109 | -0.015 | 21 | 0.1900 | 0.2800 | 2 | 534 | 102.2% | -0.05 | 0.0109 | -0.016 | |
| 10.60 | 11.55 | 1 | 266 | 110.5% | 0.93 | 0.0136 | -0.018 | 22 | 0.2800 | 0.3300 | 39 | 2,475 | 99.4% | -0.07 | 0.0136 | -0.019 |
| 9.80 | 10.65 | 366 | 109.7% | 0.92 | 0.0168 | -0.022 | 23 | 0.3600 | 0.4300 | 130 | 6,356 | 96.9% | -0.09 | 0.0168 | -0.023 | |
| 8.80 | 9.75 | 1 | 609 | 102.2% | 0.89 | 0.0203 | -0.026 | 24 | 0.4900 | 0.5600 | 102 | 1,827 | 95.6% | -0.11 | 0.0204 | -0.027 |
| 8.15 | 8.80 | 5 | 668 | 101.7% | 0.87 | 0.0241 | -0.030 | 25 | 0.6500 | 0.7500 | 355 | 5,550 | 95.0% | -0.13 | 0.0242 | -0.031 |
| 7.30 | 8.05 | 431 | 99.7% | 0.83 | 0.0280 | -0.035 | 26 | 0.8400 | 0.9000 | 69 | 3,323 | 92.7% | -0.17 | 0.0281 | -0.035 | |
| 6.45 | 7.25 | 1 | 561 | 95.6% | 0.80 | 0.0319 | -0.039 | 27 | 1.08 | 1.17 | 425 | 2,148 | 92.5% | -0.20 | 0.0320 | -0.040 |
| 5.95 | 6.40 | 126 | 248 | 95.8% | 0.76 | 0.0355 | -0.043 | 28 | 1.35 | 1.45 | 106 | 2,166 | 91.3% | -0.24 | 0.0357 | -0.044 |
| 5.30 | 5.65 | 275 | 669 | 93.7% | 0.72 | 0.0388 | -0.047 | 29 | 1.68 | 1.79 | 106 | 1,318 | 90.8% | -0.28 | 0.0390 | -0.047 |
| 4.70 | 5.05 | 416 | 1,997 | 93.5% | 0.68 | 0.0416 | -0.050 | 30 | 2.05 | 2.18 | 218 | 4,064 | 90.2% | -0.33 | 0.0418 | -0.050 |
| 4.15 | 4.50 | 92 | 999 | 93.3% | 0.63 | 0.0439 | -0.052 | 31 | 2.47 | 2.63 | 58 | 1,365 | 89.8% | -0.37 | 0.0441 | -0.052 |
| 3.60 | 3.95 | 763 | 1,247 | 91.8% | 0.58 | 0.0455 | -0.054 | 32 | 2.96 | 3.15 | 66 | 3,339 | 90.1% | -0.42 | 0.0457 | -0.054 |
| 3.40 | 3.70 | 233 | 20 | 92.0% | 0.56 | 0.0460 | -0.054 | 32.5 | 3.15 | 3.45 | 191 | 91 | 89.5% | -0.44 | 0.0463 | -0.054 |
| 3.20 | 3.45 | 1,020 | 2,369 | 91.9% | 0.54 | 0.0464 | -0.054 | 33 | 3.45 | 3.70 | 111 | 2,385 | 89.4% | -0.46 | 0.0467 | -0.055 |
| 3.00 | 3.30 | 526 | 77 | 92.8% | 0.52 | 0.0466 | -0.055 | 33.5 | 3.75 | 4.00 | 24 | 3 | 89.7% | -0.49 | 0.0469 | -0.055 |
| 2.73 | 3.05 | 723 | 1,997 | 92.3% | 0.49 | 0.0466 | -0.055 | 34 | 3.95 | 4.30 | 46 | 2,145 | 88.4% | -0.51 | 0.0470 | -0.055 |
| 2.54 | 2.76 | 116 | 37 | 89.8% | 0.47 | 0.0465 | -0.055 | 34.5 | 4.25 | 4.60 | 12 | 5 | 88.1% | -0.53 | 0.0469 | -0.055 |
| 2.44 | 2.51 | 1,094 | 3,438 | 89.9% | 0.45 | 0.0463 | -0.054 | 35 | 4.65 | 4.95 | 62 | 3,857 | 89.5% | -0.55 | 0.0466 | -0.054 |
| 2.26 | 2.41 | 45 | 78 | 90.6% | 0.43 | 0.0459 | -0.054 | 35.5 | 4.90 | 5.25 | 10 | 3 | 87.9% | -0.58 | 0.0463 | -0.054 |
| 2.09 | 2.25 | 347 | 2,020 | 90.5% | 0.41 | 0.0454 | -0.053 | 36 | 5.25 | 5.60 | 27 | 1,522 | 88.2% | -0.60 | 0.0458 | -0.053 |
| 1.95 | 2.11 | 102 | 84 | 90.7% | 0.39 | 0.0447 | -0.052 | 36.5 | 5.60 | 5.95 | 14 | 24 | 88.1% | -0.62 | 0.0452 | -0.052 |
| 1.83 | 1.96 | 270 | 10.7K | 90.7% | 0.37 | 0.0440 | -0.052 | 37 | 5.95 | 6.30 | 9 | 2,446 | 87.8% | -0.64 | 0.0444 | -0.052 |
| 1.68 | 1.82 | 63 | 66 | 90.5% | 0.35 | 0.0432 | -0.051 | 37.5 | 6.35 | 6.75 | 5 | 19 | 89.4% | -0.66 | 0.0436 | -0.051 |
| 1.53 | 1.65 | 715 | 3,944 | 89.5% | 0.33 | 0.0422 | -0.050 | 38 | 6.70 | 7.05 | 13 | 1,608 | 87.9% | -0.67 | 0.0427 | -0.050 |
| 1.44 | 1.52 | 497 | 25 | 89.6% | 0.31 | 0.0412 | -0.049 | 38.5 | 7.10 | 7.45 | 50 | 5 | 88.3% | -0.69 | 0.0418 | -0.049 |
| 1.35 | 1.41 | 173 | 2,613 | 89.9% | 0.30 | 0.0402 | -0.047 | 39 | 7.40 | 7.85 | 13 | 1,432 | 86.9% | -0.71 | 0.0407 | -0.047 |
| 1.17 | 1.22 | 1,022 | 15.8K | 90.2% | 0.26 | 0.0380 | -0.045 | 40 | 8.25 | 8.70 | 115 | 3,640 | 88.3% | -0.74 | 0.0385 | -0.045 |
| 1.01 | 1.06 | 146 | 1,771 | 90.6% | 0.24 | 0.0356 | -0.042 | 41 | 9.05 | 9.50 | 5 | 2,354 | 87.1% | -0.77 | 0.0362 | -0.042 |
| 0.8700 | 0.9200 | 228 | 3,166 | 90.9% | 0.21 | 0.0332 | -0.040 | 42 | 10.00 | 10.35 | 2 | 1,237 | 88.6% | -0.80 | 0.0339 | -0.039 |
| 0.7500 | 0.8400 | 386 | 1,532 | 92.1% | 0.19 | 0.0308 | -0.037 | 43 | 10.90 | 11.40 | 2 | 784 | 92.7% | -0.82 | 0.0315 | -0.037 |
| 0.6500 | 0.7500 | 39 | 2,897 | 93.0% | 0.17 | 0.0284 | -0.035 | 44 | 11.50 | 12.15 | 8 | 452 | 82.8% | -0.84 | 0.0292 | -0.034 |
| 0.5600 | 0.6400 | 501 | 7,063 | 93.0% | 0.15 | 0.0262 | -0.032 | 45 | 12.45 | 13.20 | 6 | 1,417 | 87.1% | -0.86 | 0.0270 | -0.032 |
| 0.4900 | 0.5200 | 132 | 2,322 | 92.6% | 0.13 | 0.0241 | -0.030 | 46 | 13.35 | 14.00 | 2 | 444 | 82.2% | -0.88 | 0.0249 | -0.029 |
| 0.4200 | 0.5100 | 104 | 985 | 94.5% | 0.12 | 0.0221 | -0.028 | 47 | 14.15 | 15.00 | 291 | 77.9% | -0.89 | 0.0229 | -0.027 | |
| 0.3700 | 0.4600 | 99 | 2,102 | 95.5% | 0.11 | 0.0202 | -0.026 | 48 | 15.15 | 16.15 | 106 | 87.7% | -0.90 | 0.0211 | -0.025 | |
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.