SMCI cadeia de opções Super Micro Computer, Inc.

Expiração Cboe delayed options data · em 13:03 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±11.4% (32.34–40.66) · IV ATM 67.3% · P/C open interest 0.62

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
17.90	18.15	2	152		1.00	0.0014	-0.002	19	0.0100	0.0200	2	2,523	129.0%	-0.00	0.0014	-0.004
16.90	17.15	31	1,699		0.99	0.0017	-0.002	20	0.0100	0.0200	3	8,373	119.8%	-0.01	0.0017	-0.004
15.90	16.15		476		0.99	0.0022	-0.003	21	0.0100	0.0300		2,372	114.9%	-0.01	0.0022	-0.005
14.90	15.25	2	179		0.99	0.0027	-0.004	22	0.0100	0.0300	21	5,619	106.3%	-0.01	0.0027	-0.006
13.90	14.20	1	442	94.6%	0.99	0.0034	-0.005	23	0.0200	0.0400	6	11.9K	103.4%	-0.01	0.0034	-0.006
12.90	13.20		690	85.3%	0.99	0.0043	-0.005	24	0.0200	0.0800	4	3,344	102.5%	-0.01	0.0043	-0.007
11.90	12.20	14	2,784	76.3%	0.98	0.0055	-0.007	25	0.0300	0.0500	168	21.1K	90.9%	-0.02	0.0055	-0.008
10.95	11.25	2	694	88.0%	0.98	0.0072	-0.008	26	0.0200	0.0600	43	4,137	82.9%	-0.02	0.0072	-0.009
9.95	10.25	3	492	79.3%	0.97	0.0096	-0.010	27	0.0500	0.0800	3	1,889	81.3%	-0.03	0.0096	-0.011
9.00	9.25	8	1,479	75.9%	0.96	0.0130	-0.013	28	0.0500	0.1000	59	2,987	75.2%	-0.04	0.0130	-0.014
8.00	8.35	2	2,710	74.7%	0.95	0.0178	-0.017	29	0.1200	0.1300	67	6,170	74.4%	-0.05	0.0178	-0.018
7.10	7.25	176	8,728	66.0%	0.93	0.0242	-0.022	30	0.1600	0.2000	366	21.5K	71.8%	-0.07	0.0243	-0.023
6.20	6.50	10	1,870	72.2%	0.90	0.0322	-0.029	31	0.2200	0.2900	159	2,319	69.1%	-0.10	0.0323	-0.030
5.75	6.05	1	20	70.7%	0.88	0.0366	-0.033	31.5	0.3200	0.3600	44	400	70.2%	-0.12	0.0368	-0.034
5.30	5.60	46	2,781	68.7%	0.86	0.0413	-0.037	32	0.4000	0.4300	292	2,964	69.5%	-0.14	0.0414	-0.038
4.90	5.20	1	81	69.1%	0.83	0.0461	-0.041	32.5	0.4800	0.5100	153	439	69.0%	-0.17	0.0462	-0.042
4.55	4.80	34	1,633	69.8%	0.81	0.0508	-0.045	33	0.5700	0.6400	328	2,028	69.1%	-0.19	0.0510	-0.046
4.15	4.40	8	52	68.6%	0.78	0.0555	-0.049	33.5	0.6600	0.7700	144	399	68.4%	-0.22	0.0557	-0.050
3.75	3.95	107	4,618	66.9%	0.75	0.0599	-0.053	34	0.8000	0.9000	383	1,959	68.2%	-0.25	0.0602	-0.053
3.45	3.70	17	21	68.6%	0.72	0.0640	-0.056	34.5	0.9400	1.06	45	247	67.9%	-0.28	0.0642	-0.057
3.15	3.30	426	12.7K	67.6%	0.68	0.0676	-0.059	35	1.11	1.23	415	10.8K	67.7%	-0.32	0.0679	-0.059
2.83	3.05	54	75	68.3%	0.65	0.0706	-0.061	35.5	1.26	1.43	68	400	67.0%	-0.36	0.0709	-0.062
2.57	2.73	486	29.0K	68.2%	0.61	0.0730	-0.063	36	1.47	1.64	275	2,363	66.9%	-0.39	0.0734	-0.064
2.25	2.46	518	1,284	67.2%	0.57	0.0747	-0.065	36.5	1.70	1.91	33	351	67.5%	-0.43	0.0751	-0.065
2.09	2.21	524	4,042	68.6%	0.53	0.0757	-0.066	37	1.98	2.10	123	2,648	66.9%	-0.47	0.0761	-0.066
1.82	1.97	257	321	67.7%	0.50	0.0760	-0.066	37.5	2.24	2.42	99	345	67.5%	-0.51	0.0764	-0.066
1.63	1.71	624	9,397	67.2%	0.46	0.0755	-0.066	38	2.53	2.72	117	1,378	67.7%	-0.54	0.0760	-0.066
1.41	1.58	329	502	67.8%	0.42	0.0744	-0.065	38.5	2.81	3.05	99	320	67.6%	-0.58	0.0749	-0.065
1.25	1.35	325	3,479	67.8%	0.39	0.0727	-0.063	39	3.15	3.40	10	618	68.2%	-0.61	0.0732	-0.064
1.12	1.26	193	489	68.8%	0.35	0.0704	-0.062	39.5	3.50	3.75	3	88	68.5%	-0.65	0.0710	-0.062
1.00	1.03	3,867	26.5K	67.7%	0.32	0.0678	-0.059	40	3.85	4.10	66	4,988	68.3%	-0.68	0.0683	-0.060
0.8300	0.9500	79	931	67.8%	0.29	0.0648	-0.057	40.5	4.20	4.50		139	68.4%	-0.71	0.0653	-0.057
0.7600	0.8200	153	5,670	68.4%	0.27	0.0615	-0.054	41	4.60	4.90		142	69.0%	-0.74	0.0621	-0.054
0.6400	0.7400	69	1,509	68.5%	0.24	0.0581	-0.052	41.5	5.00	5.30		2	69.2%	-0.76	0.0586	-0.052
0.5800	0.6300	936	4,367	68.8%	0.22	0.0545	-0.049	42	5.40	5.70	1	666	68.8%	-0.79	0.0551	-0.049
0.4700	0.6200	35	1,576	69.9%	0.19	0.0509	-0.046	42.5	5.85	6.15	2	2	70.3%	-0.81	0.0515	-0.046
0.4500	0.5000	4,403	6,467	70.3%	0.17	0.0474	-0.043	43	6.25	6.60		345	70.2%	-0.83	0.0479	-0.043
0.3200	0.4500	114	3,704	71.9%	0.14	0.0405	-0.037	44	7.15	7.50		148	71.4%	-0.86	0.0411	-0.037
0.2700	0.2900	793	16.0K	72.2%	0.11	0.0343	-0.032	45	8.10	8.40	5	1,804	72.8%	-0.89	0.0349	-0.032
0.2200	0.2300	120	1,711	73.1%	0.09	0.0290	-0.028	46	9.00	9.35		181	72.8%	-0.91	0.0296	-0.027
0.1700	0.1800	23	1,663	74.0%	0.07	0.0244	-0.024	47	9.95	10.30		99	73.3%	-0.93	0.0252	-0.024
0.1400	0.1500	28	866	75.9%	0.06	0.0206	-0.021	48	10.95	11.30		80	78.3%	-0.94	0.0216	-0.021
0.1100	0.1300	46	2,282	77.6%	0.05	0.0175	-0.019	49	11.90	12.25		76	76.7%	-0.96	0.0186	-0.019
0.0900	0.1000	1,791	12.7K	78.6%	0.04	0.0149	-0.017	50	12.90	13.25	2	4,323	81.1%	-0.96	0.0161	-0.017

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Sep 18, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

SMCI cadeia de opções Super Micro Computer, Inc.

Sorriso de volatilidade — Sep 18, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Energia