SMCI 옵션 체인 Super Micro Computer, Inc.
Cboe delayed options data · 기준일 06:38 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 ±11.3% (32.54–40.86) · ATM IV 67.3% · P/C 미결제약정 0.62
| 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 | |
| 17.90 | 18.15 | 2 | 152 | 103.3% | 1.00 | 0.0013 | -0.002 | 19 | 0.0100 | 0.0200 | 2 | 2,522 | 129.0% | -0.00 | 0.0013 | -0.004 |
| 16.90 | 17.15 | 31 | 1,705 | 0.99 | 0.0016 | -0.002 | 20 | 0.0100 | 0.0200 | 3 | 8,375 | 119.8% | -0.01 | 0.0016 | -0.004 | |
| 15.90 | 16.15 | 476 | 0.99 | 0.0021 | -0.003 | 21 | 0.0100 | 0.0300 | 2,372 | 115.0% | -0.01 | 0.0021 | -0.005 | |||
| 14.90 | 15.25 | 2 | 179 | 0.99 | 0.0026 | -0.004 | 22 | 0.0100 | 0.0300 | 21 | 5,619 | 106.4% | -0.01 | 0.0026 | -0.005 | |
| 13.90 | 14.20 | 1 | 441 | 96.7% | 0.99 | 0.0033 | -0.004 | 23 | 0.0200 | 0.0400 | 6 | 11.9K | 103.5% | -0.01 | 0.0033 | -0.006 |
| 12.90 | 13.20 | 690 | 87.5% | 0.99 | 0.0042 | -0.005 | 24 | 0.0200 | 0.0800 | 4 | 3,346 | 102.5% | -0.01 | 0.0043 | -0.007 | |
| 11.90 | 12.20 | 14 | 2,794 | 78.6% | 0.98 | 0.0055 | -0.006 | 25 | 0.0300 | 0.0500 | 168 | 21.0K | 90.8% | -0.02 | 0.0055 | -0.008 |
| 10.95 | 11.25 | 2 | 694 | 88.7% | 0.98 | 0.0072 | -0.008 | 26 | 0.0200 | 0.0600 | 43 | 4,160 | 82.8% | -0.02 | 0.0072 | -0.009 |
| 9.95 | 10.25 | 3 | 493 | 80.0% | 0.97 | 0.0097 | -0.010 | 27 | 0.0500 | 0.0800 | 3 | 1,891 | 81.3% | -0.03 | 0.0097 | -0.011 |
| 9.00 | 9.25 | 8 | 1,480 | 76.4% | 0.96 | 0.0131 | -0.013 | 28 | 0.0500 | 0.1000 | 59 | 3,031 | 75.1% | -0.04 | 0.0132 | -0.014 |
| 8.00 | 8.35 | 2 | 2,712 | 75.0% | 0.95 | 0.0179 | -0.017 | 29 | 0.1200 | 0.1300 | 67 | 6,167 | 74.4% | -0.05 | 0.0180 | -0.018 |
| 7.10 | 7.25 | 176 | 8,789 | 66.3% | 0.93 | 0.0243 | -0.023 | 30 | 0.1600 | 0.2000 | 366 | 21.5K | 71.7% | -0.07 | 0.0244 | -0.024 |
| 6.20 | 6.50 | 10 | 1,867 | 72.5% | 0.90 | 0.0322 | -0.029 | 31 | 0.2200 | 0.2900 | 159 | 2,309 | 69.0% | -0.10 | 0.0323 | -0.030 |
| 5.75 | 6.05 | 1 | 19 | 70.9% | 0.88 | 0.0367 | -0.033 | 31.5 | 0.3200 | 0.3600 | 44 | 387 | 70.2% | -0.12 | 0.0368 | -0.034 |
| 5.30 | 5.60 | 46 | 2,803 | 68.9% | 0.86 | 0.0413 | -0.037 | 32 | 0.4000 | 0.4300 | 292 | 2,866 | 69.5% | -0.14 | 0.0415 | -0.038 |
| 4.90 | 5.20 | 1 | 80 | 69.2% | 0.83 | 0.0461 | -0.041 | 32.5 | 0.4800 | 0.5100 | 153 | 360 | 69.0% | -0.17 | 0.0463 | -0.042 |
| 4.55 | 4.80 | 34 | 1,606 | 69.9% | 0.81 | 0.0509 | -0.045 | 33 | 0.5700 | 0.6400 | 328 | 1,921 | 69.1% | -0.19 | 0.0510 | -0.046 |
| 4.15 | 4.40 | 8 | 50 | 68.7% | 0.78 | 0.0555 | -0.049 | 33.5 | 0.6600 | 0.7700 | 144 | 331 | 68.4% | -0.22 | 0.0557 | -0.050 |
| 3.75 | 3.95 | 107 | 4,595 | 66.0% | 0.75 | 0.0599 | -0.053 | 34 | 0.8000 | 0.9000 | 383 | 2,010 | 68.2% | -0.25 | 0.0601 | -0.053 |
| 3.45 | 3.70 | 17 | 21 | 68.7% | 0.72 | 0.0639 | -0.056 | 34.5 | 0.9400 | 1.06 | 45 | 232 | 67.9% | -0.28 | 0.0642 | -0.057 |
| 3.15 | 3.30 | 426 | 12.8K | 66.8% | 0.68 | 0.0675 | -0.059 | 35 | 1.11 | 1.23 | 415 | 10.7K | 67.7% | -0.32 | 0.0678 | -0.059 |
| 2.83 | 3.05 | 54 | 58 | 68.4% | 0.65 | 0.0705 | -0.062 | 35.5 | 1.26 | 1.43 | 68 | 364 | 67.0% | -0.36 | 0.0708 | -0.062 |
| 2.57 | 2.73 | 486 | 28.9K | 68.2% | 0.61 | 0.0728 | -0.064 | 36 | 1.47 | 1.64 | 275 | 2,369 | 66.9% | -0.39 | 0.0732 | -0.064 |
| 2.25 | 2.46 | 518 | 1,203 | 67.3% | 0.57 | 0.0745 | -0.065 | 36.5 | 1.70 | 1.91 | 33 | 345 | 67.4% | -0.43 | 0.0749 | -0.065 |
| 2.09 | 2.21 | 524 | 4,078 | 68.6% | 0.53 | 0.0755 | -0.066 | 37 | 1.98 | 2.10 | 123 | 2,668 | 66.9% | -0.47 | 0.0758 | -0.066 |
| 1.82 | 1.97 | 257 | 246 | 67.8% | 0.50 | 0.0757 | -0.066 | 37.5 | 2.24 | 2.42 | 99 | 344 | 67.5% | -0.51 | 0.0761 | -0.066 |
| 1.63 | 1.71 | 624 | 9,436 | 67.3% | 0.46 | 0.0752 | -0.066 | 38 | 2.53 | 2.72 | 117 | 1,409 | 67.6% | -0.54 | 0.0756 | -0.066 |
| 1.41 | 1.58 | 329 | 342 | 67.8% | 0.42 | 0.0741 | -0.065 | 38.5 | 2.81 | 3.05 | 99 | 309 | 67.5% | -0.58 | 0.0746 | -0.065 |
| 1.25 | 1.35 | 325 | 3,398 | 67.8% | 0.39 | 0.0724 | -0.064 | 39 | 3.15 | 3.40 | 10 | 608 | 68.2% | -0.61 | 0.0729 | -0.064 |
| 1.12 | 1.26 | 193 | 383 | 68.8% | 0.36 | 0.0702 | -0.062 | 39.5 | 3.50 | 3.75 | 3 | 85 | 68.5% | -0.65 | 0.0707 | -0.062 |
| 1.00 | 1.03 | 3,867 | 26.1K | 67.7% | 0.32 | 0.0676 | -0.060 | 40 | 3.85 | 4.10 | 66 | 5,035 | 68.2% | -0.68 | 0.0681 | -0.060 |
| 0.8300 | 0.9500 | 79 | 872 | 67.8% | 0.29 | 0.0646 | -0.057 | 40.5 | 4.20 | 4.50 | 139 | 68.4% | -0.71 | 0.0652 | -0.057 | |
| 0.7600 | 0.8200 | 153 | 5,616 | 68.4% | 0.27 | 0.0614 | -0.055 | 41 | 4.60 | 4.90 | 142 | 69.0% | -0.74 | 0.0619 | -0.055 | |
| 0.6400 | 0.7400 | 69 | 1,498 | 68.6% | 0.24 | 0.0580 | -0.052 | 41.5 | 5.00 | 5.30 | 2 | 69.1% | -0.76 | 0.0585 | -0.052 | |
| 0.5800 | 0.6300 | 936 | 3,713 | 68.9% | 0.22 | 0.0545 | -0.049 | 42 | 5.40 | 5.70 | 1 | 667 | 68.7% | -0.79 | 0.0550 | -0.049 |
| 0.4700 | 0.6200 | 35 | 1,564 | 69.9% | 0.19 | 0.0509 | -0.046 | 42.5 | 5.85 | 6.15 | 2 | 70.2% | -0.81 | 0.0514 | -0.046 | |
| 0.4500 | 0.5000 | 4,403 | 5,483 | 70.3% | 0.17 | 0.0473 | -0.043 | 43 | 6.25 | 6.60 | 345 | 70.1% | -0.83 | 0.0479 | -0.043 | |
| 0.3200 | 0.4500 | 114 | 3,706 | 72.0% | 0.14 | 0.0405 | -0.037 | 44 | 7.15 | 7.50 | 148 | 71.3% | -0.86 | 0.0410 | -0.037 | |
| 0.2700 | 0.2900 | 793 | 16.2K | 72.2% | 0.11 | 0.0343 | -0.032 | 45 | 8.10 | 8.40 | 5 | 1,809 | 72.7% | -0.89 | 0.0348 | -0.032 |
| 0.2200 | 0.2300 | 120 | 1,692 | 73.1% | 0.09 | 0.0289 | -0.028 | 46 | 9.00 | 9.35 | 181 | 72.6% | -0.91 | 0.0296 | -0.027 | |
| 0.1700 | 0.1800 | 23 | 1,664 | 74.1% | 0.07 | 0.0243 | -0.024 | 47 | 9.95 | 10.30 | 99 | 73.2% | -0.93 | 0.0251 | -0.024 | |
| 0.1400 | 0.1500 | 28 | 880 | 75.9% | 0.06 | 0.0205 | -0.021 | 48 | 10.95 | 11.30 | 80 | 78.1% | -0.94 | 0.0215 | -0.021 | |
| 0.1100 | 0.1300 | 46 | 2,312 | 77.6% | 0.05 | 0.0174 | -0.019 | 49 | 11.90 | 12.25 | 76 | 76.5% | -0.96 | 0.0185 | -0.018 | |
| 0.0900 | 0.1000 | 1,791 | 13.0K | 78.6% | 0.04 | 0.0148 | -0.017 | 50 | 12.90 | 13.25 | 2 | 4,321 | 81.0% | -0.96 | 0.0160 | -0.017 |
| 0.0400 | 0.0500 | 204 | 12.8K | 87.5% | 0.02 | 0.0074 | -0.010 | 55 | 17.85 | 18.20 | 3 | 1,708 | 88.6% | -0.99 | 0.0087 | -0.010 |
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.