SMCI optieketen Super Micro Computer, Inc.

Vervaldatum Cboe delayed options data · per 16:03 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±10.9% (32.88–40.90) · ATM IV 66.6% · P/C open interest 0.62

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
17.80	18.05		152		1.00	0.0013	0.000	19	0.0100	0.0200	1	2,523	132.0%	-0.00	0.0013	-0.004
16.80	17.05	12	1,699		0.99	0.0016	0.000	20	0.0100	0.0200		8,373	122.6%	-0.01	0.0016	-0.004
15.80	16.05	2	476		0.99	0.0020	0.000	21	0.0100	0.0300	1	2,372	117.6%	-0.01	0.0020	-0.005
14.80	15.05	2	179		0.99	0.0026	0.000	22	0.0100	0.0300		5,619	108.8%	-0.01	0.0026	-0.005
13.80	14.10	5	442	91.4%	0.99	0.0032	0.000	23	0.0200	0.0300		11.9K	103.2%	-0.01	0.0032	-0.006
12.80	13.10		690	81.6%	0.99	0.0041	-0.000	24	0.0100	0.0800		3,344	103.1%	-0.01	0.0041	-0.007
11.85	12.10		2,784	89.0%	0.99	0.0052	-0.002	25	0.0300	0.0400	25	21.1K	91.0%	-0.01	0.0052	-0.007
10.85	11.10		694	80.3%	0.98	0.0068	-0.003	26	0.0300	0.0400	1	4,137	82.9%	-0.02	0.0068	-0.009
9.85	10.10	2	492	71.9%	0.98	0.0091	-0.006	27	0.0500	0.0600	58	1,889	80.6%	-0.02	0.0092	-0.011
8.90	9.15	1	1,479	76.4%	0.97	0.0126	-0.009	28	0.0700	0.0800	11	2,987	76.6%	-0.03	0.0126	-0.013
7.90	8.15		2,710	67.9%	0.95	0.0175	-0.013	29	0.1100	0.1200	111	6,170	74.4%	-0.05	0.0176	-0.017
7.05	7.20	3	8,728	72.0%	0.93	0.0242	-0.019	30	0.1600	0.1800	89	21.5K	72.0%	-0.07	0.0243	-0.023
6.15	6.30	1	1,870	71.2%	0.90	0.0326	-0.027	31	0.2500	0.2700	78	2,319	70.6%	-0.10	0.0326	-0.030
5.65	5.85	2	20	68.1%	0.88	0.0372	-0.031	31.5	0.3000	0.3700		400	71.0%	-0.12	0.0374	-0.034
5.20	5.45	10	2,781	68.0%	0.86	0.0422	-0.035	32	0.3700	0.4000	102	2,964	69.1%	-0.14	0.0424	-0.038
4.80	5.05	1	81	68.5%	0.84	0.0473	-0.039	32.5	0.4500	0.5100	55	439	69.2%	-0.16	0.0475	-0.042
4.40	4.60	13	1,633	66.9%	0.81	0.0524	-0.044	33	0.5500	0.5800	74	2,028	68.1%	-0.19	0.0526	-0.046
4.00	4.25		52	67.1%	0.78	0.0575	-0.048	33.5	0.6500	0.7200	49	399	68.0%	-0.22	0.0577	-0.050
3.65	3.85	32	4,618	66.5%	0.75	0.0623	-0.052	34	0.7700	0.8500	87	1,959	67.4%	-0.25	0.0625	-0.053
3.30	3.50	19	21	66.3%	0.72	0.0667	-0.055	34.5	0.9500	1.03	7	247	68.3%	-0.29	0.0670	-0.057
3.00	3.20	104	12.7K	67.2%	0.68	0.0706	-0.059	35	1.12	1.20	110	10.8K	68.0%	-0.32	0.0709	-0.060
2.69	2.84	14	75	66.1%	0.64	0.0739	-0.061	35.5	1.30	1.38	3	400	67.4%	-0.36	0.0742	-0.062
2.41	2.54	92	29.0K	65.9%	0.60	0.0764	-0.063	36	1.51	1.64	41	2,363	68.1%	-0.40	0.0768	-0.064
2.21	2.24	65	1,284	66.5%	0.56	0.0782	-0.065	36.5	1.68	1.84	2	351	66.4%	-0.44	0.0786	-0.065
1.96	2.02	978	4,042	66.8%	0.53	0.0791	-0.066	37	1.95	2.09	105	2,648	66.5%	-0.48	0.0795	-0.066
1.74	1.80	45	321	66.9%	0.49	0.0792	-0.066	37.5	2.21	2.36	7	345	66.2%	-0.52	0.0796	-0.066
1.54	1.59	466	9,397	67.0%	0.45	0.0785	-0.066	38	2.56	2.62	19	1,378	66.5%	-0.55	0.0789	-0.065
1.35	1.38	28	502	66.5%	0.41	0.0770	-0.065	38.5	2.85	3.00		320	67.3%	-0.59	0.0775	-0.064
1.19	1.21	261	3,479	66.7%	0.37	0.0749	-0.063	39	3.15	3.35	2	618	67.1%	-0.63	0.0754	-0.062
1.03	1.09	348	489	67.2%	0.34	0.0723	-0.061	39.5	3.50	3.70	5	88	67.2%	-0.66	0.0728	-0.060
0.9000	0.9500	898	26.5K	67.2%	0.31	0.0692	-0.059	40	3.90	4.05	90	4,988	67.7%	-0.70	0.0698	-0.058
0.7400	0.8300	1	931	66.6%	0.28	0.0658	-0.056	40.5	4.25	4.40		139	66.6%	-0.73	0.0664	-0.055
0.6800	0.7100	46	5,670	67.3%	0.25	0.0622	-0.053	41	4.65	4.90	2	142	69.0%	-0.75	0.0627	-0.051
0.5400	0.6400	2	1,509	66.9%	0.22	0.0583	-0.050	41.5	5.05	5.30	1	2	68.9%	-0.78	0.0589	-0.048
0.5100	0.5400	579	4,367	67.9%	0.20	0.0543	-0.046	42	5.50	5.70	30	666	69.4%	-0.81	0.0550	-0.044
0.3900	0.4800	65	1,576	67.1%	0.18	0.0504	-0.043	42.5	5.90	6.15	1	2	69.5%	-0.83	0.0510	-0.041
0.3700	0.4200	959	6,467	68.5%	0.16	0.0465	-0.040	43	6.35	6.60		345	70.5%	-0.85	0.0471	-0.038
0.2900	0.3200	39	3,704	69.8%	0.12	0.0391	-0.034	44	7.25	7.50	5	148	71.3%	-0.88	0.0396	-0.031
0.2200	0.2400	203	16.0K	70.5%	0.10	0.0326	-0.029	45	8.15	8.45	5	1,804	72.1%	-0.91	0.0330	-0.026
0.1500	0.1900	17	1,711	71.0%	0.08	0.0270	-0.025	46	9.10	9.40		181	73.6%	-0.93	0.0273	-0.021
0.1200	0.1600	4	1,663	73.1%	0.06	0.0225	-0.022	47	10.05	10.35		99	73.8%	-0.94	0.0230	-0.017
0.1000	0.1200	4	866	74.4%	0.05	0.0188	-0.019	48	11.05	11.30	2	80	75.6%	-0.95	0.0195	-0.013
0.0500	0.1400		2,282	76.9%	0.04	0.0158	-0.016	49	12.05	12.30		76	80.3%	-0.96	0.0174	-0.011
0.0700	0.0800	241	12.7K	78.0%	0.04	0.0133	-0.014	50	13.00	13.30	1	4,323	80.8%	-0.97	0.0154	-0.009
0.0300	0.0400	82	12.9K	87.3%	0.02	0.0065	-0.009	55	18.00	18.25	1	1,706	94.8%	-0.99	0.0071	-0.008

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Sep 18, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

SMCI optieketen Super Micro Computer, Inc.

Volatiliteitsglimlach — Sep 18, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie