MU chaîne d'options Micron Technology, Inc.
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±6.8% (889.64–1,019.94) · ATM IV 47.1% · P/C open interest 1.20
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 95.00 | 99.70 | 2 | 49.8% | 0.88 | 0.0023 | -0.675 | 865 | 4.80 | 5.40 | 121 | 83 | 49.0% | -0.12 | 0.0023 | -0.687 | |
| 90.70 | 95.25 | 1 | 49.5% | 0.87 | 0.0025 | -0.724 | 870 | 5.35 | 5.95 | 47 | 68 | 48.5% | -0.13 | 0.0025 | -0.736 | |
| 83.90 | 93.45 | 2 | 49.2% | 0.86 | 0.0027 | -0.775 | 875 | 6.10 | 6.65 | 16 | 20 | 48.3% | -0.14 | 0.0027 | -0.787 | |
| 82.15 | 86.75 | 48.9% | 0.84 | 0.0029 | -0.827 | 880 | 6.80 | 7.45 | 3 | 10 | 48.1% | -0.16 | 0.0029 | -0.838 | ||
| 78.10 | 82.55 | 1 | 1 | 48.7% | 0.83 | 0.0031 | -0.879 | 885 | 7.65 | 8.30 | 18 | 5 | 47.9% | -0.17 | 0.0031 | -0.889 |
| 74.05 | 78.50 | 1 | 48.4% | 0.81 | 0.0033 | -0.931 | 890 | 8.60 | 9.25 | 15 | 50 | 47.6% | -0.19 | 0.0033 | -0.941 | |
| 70.15 | 74.50 | 2 | 48.3% | 0.79 | 0.0034 | -0.983 | 895 | 9.70 | 10.70 | 15 | 39 | 47.5% | -0.21 | 0.0035 | -0.992 | |
| 66.30 | 70.60 | 21 | 15 | 48.1% | 0.77 | 0.0036 | -1.033 | 900 | 10.90 | 11.50 | 30 | 46 | 47.4% | -0.23 | 0.0036 | -1.043 |
| 62.60 | 66.80 | 6 | 1 | 48.0% | 0.75 | 0.0038 | -1.082 | 905 | 11.90 | 13.15 | 18 | 1 | 47.2% | -0.25 | 0.0038 | -1.091 |
| 58.95 | 65.65 | 5 | 3 | 47.9% | 0.73 | 0.0040 | -1.129 | 910 | 13.35 | 14.35 | 5 | 17 | 47.1% | -0.27 | 0.0040 | -1.137 |
| 55.50 | 59.60 | 28 | 6 | 47.8% | 0.71 | 0.0041 | -1.173 | 915 | 14.80 | 15.75 | 1 | 7 | 47.2% | -0.29 | 0.0041 | -1.181 |
| 52.25 | 56.05 | 14 | 3 | 47.7% | 0.69 | 0.0043 | -1.213 | 920 | 16.05 | 17.50 | 19 | 6 | 47.0% | -0.31 | 0.0043 | -1.221 |
| 48.90 | 52.80 | 12 | 5 | 47.6% | 0.67 | 0.0044 | -1.250 | 925 | 17.10 | 20.05 | 15 | 215 | 47.1% | -0.33 | 0.0044 | -1.258 |
| 46.00 | 49.40 | 32 | 30 | 47.5% | 0.65 | 0.0045 | -1.283 | 930 | 18.90 | 21.90 | 11 | 18 | 47.0% | -0.35 | 0.0045 | -1.291 |
| 42.90 | 46.15 | 355 | 21 | 47.3% | 0.62 | 0.0046 | -1.311 | 935 | 20.85 | 23.85 | 142 | 24 | 47.0% | -0.38 | 0.0046 | -1.319 |
| 40.10 | 43.35 | 267 | 39 | 47.4% | 0.60 | 0.0047 | -1.335 | 940 | 23.40 | 25.25 | 236 | 30 | 46.8% | -0.40 | 0.0047 | -1.343 |
| 37.20 | 40.65 | 88 | 23 | 47.3% | 0.58 | 0.0048 | -1.354 | 945 | 25.10 | 28.15 | 104 | 3 | 46.9% | -0.43 | 0.0048 | -1.361 |
| 34.65 | 37.90 | 59 | 36 | 47.3% | 0.55 | 0.0048 | -1.368 | 950 | 28.05 | 30.50 | 169 | 17 | 47.3% | -0.45 | 0.0048 | -1.375 |
| 32.15 | 35.30 | 209 | 16 | 47.3% | 0.53 | 0.0048 | -1.377 | 955 | 29.85 | 33.00 | 24 | 4 | 46.9% | -0.47 | 0.0049 | -1.384 |
| 29.75 | 32.90 | 37 | 30 | 47.3% | 0.50 | 0.0049 | -1.380 | 960 | 32.40 | 35.65 | 3 | 9 | 46.9% | -0.50 | 0.0049 | -1.387 |
| 27.10 | 30.00 | 11 | 16 | 46.5% | 0.48 | 0.0048 | -1.378 | 965 | 35.10 | 38.35 | 7 | 13 | 46.8% | -0.52 | 0.0049 | -1.385 |
| 25.35 | 28.50 | 7 | 24 | 47.3% | 0.46 | 0.0048 | -1.372 | 970 | 37.60 | 41.25 | 10 | 12 | 46.6% | -0.55 | 0.0048 | -1.379 |
| 23.35 | 26.45 | 6 | 13 | 47.4% | 0.43 | 0.0048 | -1.360 | 975 | 40.85 | 44.30 | 11 | 2 | 46.9% | -0.57 | 0.0048 | -1.367 |
| 21.50 | 24.55 | 31 | 39 | 47.5% | 0.41 | 0.0047 | -1.345 | 980 | 44.05 | 47.35 | 1 | 2 | 47.0% | -0.59 | 0.0048 | -1.351 |
| 19.70 | 22.75 | 30 | 7 | 47.5% | 0.39 | 0.0046 | -1.324 | 985 | 47.15 | 50.75 | 1 | 47.1% | -0.62 | 0.0047 | -1.331 | |
| 18.05 | 21.10 | 32 | 6 | 47.6% | 0.36 | 0.0046 | -1.300 | 990 | 50.25 | 54.35 | 1 | 47.1% | -0.64 | 0.0046 | -1.306 | |
| 16.55 | 18.85 | 4 | 7 | 47.2% | 0.34 | 0.0044 | -1.273 | 995 | 53.70 | 57.80 | 47.2% | -0.66 | 0.0045 | -1.278 | ||
| 13.65 | 18.00 | 144 | 72 | 48.1% | 0.32 | 0.0043 | -1.242 | 1,000 | 57.10 | 61.55 | 4 | 2 | 47.3% | -0.68 | 0.0044 | -1.247 |
| 14.40 | 16.20 | 8 | 13 | 48.0% | 0.30 | 0.0042 | -1.208 | 1,005 | 60.80 | 65.20 | 47.4% | -0.70 | 0.0042 | -1.213 | ||
| 12.55 | 15.45 | 45 | 156 | 48.0% | 0.28 | 0.0041 | -1.172 | 1,010 | 64.45 | 69.00 | 47.5% | -0.72 | 0.0041 | -1.177 | ||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 14, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.