MU chuỗi quyền chọn Micron Technology, Inc.
Cboe delayed options data · tính đến 09:36 UTC
Mỗi hàng là một strike. Nửa bên trái là call, nửa bên phải là put. Bid/ask là mức giá người mua và người bán đang chào; khối lượng là số hợp đồng được giao dịch trong phiên này; open interest là các hợp đồng đang mở. Hàng được làm nổi bật nằm gần giá cổ phiếu nhất.
Kỳ đáo hạn này định giá một mức biến động khoảng ±15.2% (806.18–1,095.43) · ATM IV 59.7% · P/C open interest 2.20
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Giá mua | Hỏi | KL | 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 | Giá mua | Hỏi | KL | OI | IV | Δ | Γ | Θ | |
| 470.65 | 486.90 | 97.7% | 0.99 | 0.0001 | -0.011 | 480 | 0.4200 | 0.6200 | 9 | 14 | 90.8% | -0.01 | 0.0001 | -0.059 | ||
| 465.80 | 480.80 | 88.0% | 0.99 | 0.0001 | -0.013 | 485 | 0.4500 | 0.7900 | 3 | 5 | 91.7% | -0.01 | 0.0001 | -0.061 | ||
| 460.90 | 476.10 | 90.4% | 0.99 | 0.0001 | -0.016 | 490 | 0.3400 | 0.8300 | 3 | 4 | 89.6% | -0.01 | 0.0001 | -0.063 | ||
| 455.85 | 470.85 | 86.8% | 0.99 | 0.0001 | -0.018 | 495 | 0.4200 | 1.36 | 10 | 89.3% | -0.01 | 0.0001 | -0.065 | |||
| 450.95 | 465.95 | 89.6% | 0.99 | 0.0001 | -0.021 | 500 | 0.3300 | 0.9800 | 1 | 90.0% | -0.01 | 0.0001 | -0.067 | |||
| 446.00 | 462.90 | 94.1% | 0.99 | 0.0001 | -0.024 | 505 | 0.0100 | 1.00 | 88.8% | -0.01 | 0.0001 | -0.069 | ||||
| 441.10 | 457.95 | 92.8% | 0.99 | 0.0001 | -0.026 | 510 | 0.6000 | 1.03 | 1 | 1 | 88.4% | -0.01 | 0.0001 | -0.072 | ||
| 436.15 | 451.15 | 85.2% | 0.99 | 0.0001 | -0.029 | 515 | 0.4200 | 1.05 | 1 | 87.4% | -0.01 | 0.0001 | -0.074 | |||
| 431.05 | 446.00 | 80.9% | 0.99 | 0.0001 | -0.032 | 520 | 0.6000 | 1.08 | 1 | 86.2% | -0.01 | 0.0001 | -0.077 | |||
| 426.30 | 441.05 | 82.0% | 0.99 | 0.0001 | -0.035 | 525 | 0.0900 | 1.03 | 84.7% | -0.01 | 0.0001 | -0.079 | ||||
| 421.35 | 437.45 | 89.3% | 0.99 | 0.0001 | -0.039 | 530 | 0.7200 | 1.15 | 1 | 2 | 85.1% | -0.01 | 0.0001 | -0.082 | ||
| 416.35 | 431.30 | 81.2% | 0.99 | 0.0001 | -0.042 | 535 | 0.6900 | 1.20 | 2 | 84.0% | -0.01 | 0.0001 | -0.085 | |||
| 411.30 | 426.40 | 80.1% | 0.99 | 0.0001 | -0.045 | 540 | 0.3100 | 1.23 | 3 | 11 | 83.7% | -0.01 | 0.0001 | -0.088 | ||
| 406.55 | 421.70 | 82.1% | 0.99 | 0.0001 | -0.049 | 545 | 0.8000 | 1.28 | 3 | 5 | 81.7% | -0.01 | 0.0001 | -0.091 | ||
| 401.60 | 417.70 | 12 | 6 | 82.3% | 0.99 | 0.0001 | -0.053 | 550 | 0.5700 | 1.60 | 3 | 62 | 80.4% | -0.01 | 0.0001 | -0.094 |
| 396.65 | 411.60 | 79.2% | 0.99 | 0.0001 | -0.056 | 555 | 0.9400 | 1.35 | 1 | 1 | 80.6% | -0.01 | 0.0001 | -0.097 | ||
| 391.60 | 406.55 | 77.2% | 0.99 | 0.0001 | -0.060 | 560 | 0.7600 | 1.44 | 80.7% | -0.01 | 0.0001 | -0.101 | ||||
| 386.75 | 402.95 | 6 | 6 | 82.9% | 0.99 | 0.0001 | -0.065 | 565 | 1.01 | 1.45 | 1 | 79.9% | -0.01 | 0.0001 | -0.104 | |
| 381.90 | 396.85 | 77.6% | 0.99 | 0.0001 | -0.069 | 570 | 0.5500 | 1.47 | 10 | 79.0% | -0.01 | 0.0001 | -0.108 | |||
| 376.95 | 391.95 | 77.0% | 0.99 | 0.0001 | -0.073 | 575 | 1.16 | 1.44 | 78.1% | -0.01 | 0.0001 | -0.112 | ||||
| 372.10 | 386.80 | 75.6% | 0.98 | 0.0002 | -0.078 | 580 | 1.22 | 2.03 | 1 | 77.8% | -0.02 | 0.0002 | -0.116 | |||
| 367.15 | 382.15 | 76.0% | 0.98 | 0.0002 | -0.083 | 585 | 1.25 | 1.85 | 76.5% | -0.02 | 0.0002 | -0.121 | ||||
| 362.25 | 377.25 | 75.5% | 0.98 | 0.0002 | -0.088 | 590 | 1.36 | 1.71 | 76.6% | -0.02 | 0.0002 | -0.125 | ||||
| 357.25 | 373.70 | 78.2% | 0.98 | 0.0002 | -0.093 | 595 | 0.9200 | 1.86 | 76.2% | -0.02 | 0.0002 | -0.130 | ||||
| 352.30 | 367.30 | 73.2% | 0.98 | 0.0002 | -0.098 | 600 | 1.22 | 1.91 | 1 | 10 | 74.5% | -0.02 | 0.0002 | -0.135 | ||
| 347.55 | 363.35 | 74.2% | 0.98 | 0.0002 | -0.104 | 605 | 1.29 | 2.01 | 1 | 1 | 73.9% | -0.02 | 0.0002 | -0.140 | ||
| 342.75 | 357.70 | 73.7% | 0.98 | 0.0002 | -0.110 | 610 | 1.68 | 1.94 | 73.9% | -0.02 | 0.0002 | -0.145 | ||||
| 337.75 | 352.65 | 72.2% | 0.98 | 0.0002 | -0.116 | 615 | 1.68 | 2.20 | 20 | 20 | 73.6% | -0.02 | 0.0002 | -0.151 | ||
| 333.00 | 347.65 | 71.7% | 0.98 | 0.0002 | -0.122 | 620 | 1.65 | 2.30 | 36 | 72.6% | -0.02 | 0.0002 | -0.157 | |||
| 328.00 | 344.20 | 72.0% | 0.98 | 0.0003 | -0.129 | 625 | 1.95 | 2.41 | 72.7% | -0.02 | 0.0003 | -0.163 | ||||
| 323.20 | 339.05 | 1 | 71.5% | 0.97 | 0.0003 | -0.136 | 630 | 2.08 | 2.35 | 1 | 71.7% | -0.03 | 0.0003 | -0.170 | ||
| 318.25 | 333.40 | 70.8% | 0.97 | 0.0003 | -0.143 | 635 | 2.18 | 2.65 | 71.6% | -0.03 | 0.0003 | -0.176 | ||||
| 313.45 | 328.25 | 69.7% | 0.97 | 0.0003 | -0.151 | 640 | 2.28 | 2.78 | 1 | 71.0% | -0.03 | 0.0003 | -0.183 | |||
| 308.65 | 324.40 | 72.4% | 0.97 | 0.0003 | -0.158 | 645 | 2.39 | 4.05 | 70.5% | -0.03 | 0.0003 | -0.191 | ||||
| 303.80 | 318.50 | 68.7% | 0.97 | 0.0003 | -0.167 | 650 | 2.53 | 2.89 | 15 | 12 | 69.6% | -0.03 | 0.0003 | -0.198 | ||
| 298.65 | 313.65 | 68.9% | 0.97 | 0.0004 | -0.175 | 655 | 2.70 | 3.20 | 69.4% | -0.03 | 0.0004 | -0.206 | ||||
| 294.00 | 308.85 | 67.4% | 0.96 | 0.0004 | -0.184 | 660 | 2.71 | 3.35 | 2 | 10 | 68.7% | -0.04 | 0.0004 | -0.214 | ||
| 289.15 | 304.05 | 68.1% | 0.96 | 0.0004 | -0.193 | 665 | 2.75 | 3.60 | 1 | 68.1% | -0.04 | 0.0004 | -0.223 | |||
| 284.25 | 299.25 | 1 | 67.7% | 0.96 | 0.0004 | -0.202 | 670 | 3.25 | 3.70 | 32 | 68.1% | -0.04 | 0.0004 | -0.232 | ||
| 279.60 | 294.55 | 67.4% | 0.96 | 0.0004 | -0.212 | 675 | 3.10 | 4.00 | 20 | 67.2% | -0.04 | 0.0004 | -0.241 | |||
| 274.85 | 289.85 | 68.5% | 0.96 | 0.0004 | -0.222 | 680 | 3.30 | 4.20 | 1 | 9 | 66.8% | -0.04 | 0.0004 | -0.251 | ||
| 270.60 | 285.05 | 67.8% | 0.95 | 0.0005 | -0.232 | 685 | 3.85 | 4.30 | 3 | 22 | 66.8% | -0.05 | 0.0005 | -0.261 | ||
| 265.35 | 280.40 | 65.8% | 0.95 | 0.0005 | -0.243 | 690 | 3.90 | 4.70 | 42 | 25 | 66.3% | -0.05 | 0.0005 | -0.271 | ||
| 260.80 | 275.50 | 65.2% | 0.95 | 0.0005 | -0.254 | 695 | 4.30 | 4.95 | 19 | 66.2% | -0.05 | 0.0005 | -0.282 | |||
| 255.80 | 270.90 | 1 | 65.0% | 0.95 | 0.0006 | -0.266 | 700 | 4.55 | 5.15 | 1 | 64 | 65.7% | -0.05 | 0.0006 | -0.293 | |
| 251.10 | 266.50 | 65.1% | 0.94 | 0.0006 | -0.278 | 705 | 4.80 | 5.40 | 4 | 65.3% | -0.06 | 0.0006 | -0.305 | |||
| 246.45 | 261.85 | 64.8% | 0.94 | 0.0006 | -0.290 | 710 | 5.00 | 5.80 | 4 | 14 | 64.9% | -0.06 | 0.0006 | -0.316 | ||
| 242.10 | 256.90 | 64.1% | 0.94 | 0.0006 | -0.303 | 715 | 5.35 | 6.25 | 1 | 4 | 64.7% | -0.06 | 0.0006 | -0.329 | ||
| 237.30 | 252.75 | 64.3% | 0.93 | 0.0007 | -0.316 | 720 | 5.80 | 6.40 | 10 | 14 | 64.3% | -0.07 | 0.0007 | -0.341 | ||
| 234.00 | 247.75 | 1 | 65.1% | 0.93 | 0.0007 | -0.330 | 725 | 6.20 | 7.00 | 1 | 21 | 64.3% | -0.07 | 0.0007 | -0.354 | |
| 228.30 | 242.95 | 64.3% | 0.93 | 0.0007 | -0.343 | 730 | 6.60 | 7.40 | 9 | 31 | 64.0% | -0.08 | 0.0007 | -0.368 | ||
| 223.80 | 238.45 | 64.1% | 0.92 | 0.0008 | -0.358 | 735 | 6.80 | 7.85 | 10 | 34 | 63.5% | -0.08 | 0.0008 | -0.382 | ||
| 220.30 | 234.40 | 64.4% | 0.92 | 0.0008 | -0.372 | 740 | 7.45 | 8.25 | 2 | 16 | 63.4% | -0.08 | 0.0008 | -0.396 | ||
| 215.95 | 229.95 | 64.3% | 0.91 | 0.0008 | -0.387 | 745 | 8.00 | 8.80 | 10 | 42 | 63.3% | -0.09 | 0.0008 | -0.410 | ||
| 211.65 | 225.50 | 1 | 64.2% | 0.91 | 0.0009 | -0.403 | 750 | 8.50 | 9.30 | 33 | 83 | 63.0% | -0.09 | 0.0009 | -0.425 | |
| 208.25 | 221.65 | 63.8% | 0.90 | 0.0009 | -0.418 | 755 | 9.00 | 9.90 | 3 | 62.8% | -0.10 | 0.0009 | -0.440 | |||
| 202.65 | 216.60 | 63.5% | 0.90 | 0.0009 | -0.434 | 760 | 9.40 | 10.50 | 27 | 40 | 62.5% | -0.10 | 0.0009 | -0.456 | ||
| 200.75 | 211.75 | 4 | 4 | 65.0% | 0.89 | 0.0010 | -0.450 | 765 | 10.20 | 11.10 | 1 | 81 | 62.4% | -0.11 | 0.0010 | -0.472 |
| 195.90 | 205.45 | 7 | 62.6% | 0.89 | 0.0010 | -0.467 | 770 | 10.75 | 11.75 | 5 | 36 | 62.2% | -0.11 | 0.0010 | -0.488 | |
| 190.90 | 203.05 | 4 | 7 | 63.8% | 0.88 | 0.0010 | -0.484 | 775 | 11.50 | 12.45 | 1 | 46 | 62.0% | -0.12 | 0.0011 | -0.504 |
| 187.90 | 198.30 | 63.7% | 0.87 | 0.0011 | -0.501 | 780 | 12.10 | 13.20 | 19 | 61.8% | -0.13 | 0.0011 | -0.521 | |||
| 183.70 | 194.10 | 63.5% | 0.87 | 0.0011 | -0.518 | 785 | 12.90 | 13.95 | 10 | 61.7% | -0.13 | 0.0011 | -0.538 | |||
| 178.15 | 189.55 | 62.0% | 0.86 | 0.0012 | -0.536 | 790 | 13.75 | 14.75 | 4 | 42 | 61.5% | -0.14 | 0.0012 | -0.555 | ||
| 175.40 | 186.35 | 63.5% | 0.86 | 0.0012 | -0.553 | 795 | 14.45 | 18.80 | 1 | 97 | 61.2% | -0.15 | 0.0012 | -0.572 | ||
| 171.30 | 182.45 | 2 | 63.4% | 0.85 | 0.0013 | -0.571 | 800 | 15.35 | 16.50 | 58 | 111 | 61.1% | -0.15 | 0.0013 | -0.590 | |
| 164.80 | 178.85 | 62.5% | 0.84 | 0.0013 | -0.589 | 805 | 16.25 | 19.95 | 3 | 9 | 61.0% | -0.16 | 0.0013 | -0.607 | ||
| 164.05 | 173.35 | 62.9% | 0.83 | 0.0013 | -0.607 | 810 | 17.20 | 18.45 | 31 | 19 | 60.9% | -0.17 | 0.0014 | -0.625 | ||
| 156.15 | 171.05 | 62.2% | 0.83 | 0.0014 | -0.625 | 815 | 18.25 | 19.50 | 6 | 24 | 60.8% | -0.17 | 0.0014 | -0.642 | ||
| 152.50 | 166.85 | 75 | 62.2% | 0.82 | 0.0014 | -0.642 | 820 | 17.80 | 20.55 | 7 | 38 | 60.8% | -0.18 | 0.0014 | -0.660 | |
| 151.60 | 162.60 | 2 | 3 | 62.6% | 0.81 | 0.0015 | -0.660 | 825 | 20.40 | 24.30 | 1 | 8 | 60.6% | -0.19 | 0.0015 | -0.677 |
| 149.75 | 154.25 | 60.9% | 0.80 | 0.0015 | -0.678 | 830 | 20.30 | 22.85 | 10 | 31 | 60.5% | -0.20 | 0.0015 | -0.694 | ||
| 146.00 | 150.45 | 1 | 2 | 60.8% | 0.79 | 0.0016 | -0.695 | 835 | 21.95 | 24.85 | 4 | 35 | 60.3% | -0.21 | 0.0016 | -0.711 |
| 142.30 | 146.70 | 60.7% | 0.78 | 0.0016 | -0.712 | 840 | 23.20 | 26.15 | 28 | 28 | 60.3% | -0.22 | 0.0016 | -0.728 | ||
| 136.15 | 143.05 | 60.6% | 0.78 | 0.0016 | -0.729 | 845 | 24.80 | 27.50 | 17 | 60.4% | -0.23 | 0.0016 | -0.745 | |||
| 132.55 | 139.40 | 1 | 60.5% | 0.77 | 0.0017 | -0.746 | 850 | 25.95 | 30.80 | 21 | 60 | 59.8% | -0.23 | 0.0017 | -0.761 | |
| 129.00 | 135.85 | 1 | 2 | 60.4% | 0.76 | 0.0017 | -0.762 | 855 | 27.30 | 31.20 | 4 | 16 | 59.8% | -0.24 | 0.0017 | -0.777 |
| 126.10 | 132.35 | 1 | 1 | 60.6% | 0.75 | 0.0017 | -0.778 | 860 | 28.80 | 31.80 | 23 | 23 | 60.0% | -0.25 | 0.0018 | -0.792 |
| 122.90 | 128.85 | 2 | 2 | 60.7% | 0.74 | 0.0018 | -0.793 | 865 | 30.60 | 33.35 | 12 | 18 | 60.0% | -0.26 | 0.0018 | -0.808 |
| 121.20 | 125.45 | 3 | 60.2% | 0.73 | 0.0018 | -0.808 | 870 | 31.90 | 34.95 | 2 | 32 | 59.8% | -0.27 | 0.0018 | -0.822 | |
| 117.90 | 122.15 | 3 | 60.1% | 0.72 | 0.0018 | -0.823 | 875 | 33.55 | 36.60 | 1 | 10 | 59.8% | -0.28 | 0.0018 | -0.836 | |
| 114.65 | 119.15 | 58 | 60.2% | 0.71 | 0.0019 | -0.837 | 880 | 35.50 | 38.35 | 3 | 12 | 59.9% | -0.29 | 0.0019 | -0.850 | |
| 111.45 | 115.65 | 2 | 60.0% | 0.70 | 0.0019 | -0.850 | 885 | 37.00 | 40.15 | 1 | 21 | 59.7% | -0.30 | 0.0019 | -0.863 | |
| 108.35 | 112.40 | 8 | 60.0% | 0.69 | 0.0019 | -0.863 | 890 | 38.80 | 42.15 | 38 | 95 | 59.7% | -0.31 | 0.0020 | -0.876 | |
| 105.30 | 109.25 | 1 | 59.9% | 0.68 | 0.0020 | -0.875 | 895 | 40.80 | 43.90 | 5 | 22 | 59.7% | -0.32 | 0.0020 | -0.887 | |
| 102.30 | 106.15 | 73 | 40 | 59.9% | 0.67 | 0.0020 | -0.887 | 900 | 44.00 | 45.90 | 6 | 158 | 60.2% | -0.33 | 0.0020 | -0.899 |
| 99.40 | 103.15 | 2 | 15 | 59.9% | 0.66 | 0.0020 | -0.897 | 905 | 44.55 | 47.90 | 1 | 21 | 59.5% | -0.34 | 0.0020 | -0.909 |
| 96.50 | 100.45 | 3 | 16 | 59.9% | 0.65 | 0.0020 | -0.908 | 910 | 47.35 | 50.00 | 9 | 43 | 59.8% | -0.35 | 0.0020 | -0.919 |
| 93.70 | 97.25 | 3 | 7 | 59.8% | 0.64 | 0.0021 | -0.917 | 915 | 48.40 | 52.20 | 7 | 8 | 59.4% | -0.37 | 0.0021 | -0.928 |
| 90.90 | 94.45 | 8 | 35 | 59.8% | 0.63 | 0.0021 | -0.926 | 920 | 50.90 | 54.40 | 8 | 214 | 59.5% | -0.38 | 0.0021 | -0.937 |
| 88.20 | 91.65 | 4 | 12 | 59.7% | 0.61 | 0.0021 | -0.934 | 925 | 53.05 | 56.30 | 15 | 37 | 59.2% | -0.39 | 0.0021 | -0.945 |
| 85.55 | 88.95 | 14 | 394 | 59.7% | 0.60 | 0.0021 | -0.941 | 930 | 55.35 | 58.55 | 14 | 597 | 59.2% | -0.40 | 0.0021 | -0.952 |
| 82.95 | 86.30 | 14 | 19 | 59.7% | 0.59 | 0.0021 | -0.948 | 935 | 57.70 | 61.40 | 7 | 11 | 59.4% | -0.41 | 0.0022 | -0.958 |
| 80.45 | 83.70 | 27 | 28 | 59.7% | 0.58 | 0.0022 | -0.954 | 940 | 60.10 | 63.75 | 22 | 72 | 59.3% | -0.42 | 0.0022 | -0.964 |
| 77.95 | 81.20 | 18 | 26 | 59.7% | 0.57 | 0.0022 | -0.959 | 945 | 62.85 | 66.30 | 7 | 3 | 59.5% | -0.43 | 0.0022 | -0.969 |
| 75.55 | 78.95 | 55 | 57 | 59.8% | 0.56 | 0.0022 | -0.964 | 950 | 65.90 | 68.85 | 52 | 47 | 59.7% | -0.44 | 0.0022 | -0.973 |
| 71.20 | 76.35 | 71 | 34 | 59.9% | 0.55 | 0.0022 | -0.968 | 955 | 67.65 | 71.45 | 39 | 37 | 59.3% | -0.45 | 0.0022 | -0.976 |
| 68.45 | 73.00 | 2 | 95 | 59.3% | 0.54 | 0.0022 | -0.971 | 960 | 70.40 | 77.25 | 2 | 59.4% | -0.46 | 0.0022 | -0.979 | |
| 68.60 | 71.80 | 3 | 8 | 59.7% | 0.53 | 0.0022 | -0.973 | 965 | 73.15 | 76.90 | 2 | 59.4% | -0.48 | 0.0022 | -0.981 | |
| 66.40 | 69.50 | 2 | 7 | 59.7% | 0.52 | 0.0022 | -0.975 | 970 | 75.90 | 79.65 | 2 | 29 | 59.4% | -0.49 | 0.0022 | -0.983 |
| 64.20 | 67.35 | 1 | 9 | 59.7% | 0.51 | 0.0022 | -0.976 | 975 | 78.75 | 85.00 | 59.4% | -0.50 | 0.0022 | -0.984 | ||
| 62.10 | 65.20 | 71 | 97 | 59.7% | 0.50 | 0.0022 | -0.976 | 980 | 81.40 | 85.40 | 1 | 15 | 59.3% | -0.51 | 0.0022 | -0.983 |
| 60.05 | 63.20 | 2 | 7 | 59.7% | 0.48 | 0.0022 | -0.975 | 985 | 84.50 | 90.90 | 59.4% | -0.52 | 0.0022 | -0.983 | ||
| 58.30 | 61.20 | 1 | 46 | 59.8% | 0.47 | 0.0022 | -0.974 | 990 | 87.50 | 91.40 | 1 | 3 | 59.4% | -0.53 | 0.0022 | -0.982 |
| 56.15 | 59.25 | 5 | 6 | 59.8% | 0.46 | 0.0022 | -0.973 | 995 | 90.55 | 94.45 | 2 | 59.4% | -0.54 | 0.0022 | -0.980 | |
| 54.25 | 57.35 | 41 | 240 | 59.8% | 0.45 | 0.0022 | -0.970 | 1,000 | 93.65 | 97.60 | 5 | 20 | 59.5% | -0.55 | 0.0022 | -0.977 |
| 52.40 | 55.50 | 61 | 152 | 59.8% | 0.44 | 0.0022 | -0.968 | 1,005 | 96.80 | 100.80 | 4 | 59.5% | -0.56 | 0.0022 | -0.974 | |
| 50.65 | 53.70 | 2 | 24 | 59.8% | 0.43 | 0.0022 | -0.964 | 1,010 | 99.95 | 104.05 | 1 | 4 | 59.5% | -0.57 | 0.0022 | -0.971 |
| 48.90 | 52.05 | 6 | 59.8% | 0.42 | 0.0022 | -0.960 | 1,015 | 103.15 | 107.40 | 59.5% | -0.58 | 0.0022 | -0.966 | |||
| 47.25 | 50.30 | 7 | 14 | 59.8% | 0.41 | 0.0021 | -0.956 | 1,020 | 106.40 | 110.70 | 59.5% | -0.59 | 0.0022 | -0.961 | ||
| 45.55 | 48.65 | 1 | 6 | 59.9% | 0.40 | 0.0021 | -0.951 | 1,025 | 109.65 | 116.65 | 59.5% | -0.60 | 0.0022 | -0.956 | ||
| 44.00 | 47.05 | 2 | 43 | 59.9% | 0.39 | 0.0021 | -0.945 | 1,030 | 113.10 | 117.60 | 2 | 59.6% | -0.61 | 0.0021 | -0.950 | |
| 42.50 | 45.50 | 6 | 59.9% | 0.38 | 0.0021 | -0.939 | 1,035 | 116.50 | 121.05 | 4 | 3 | 59.6% | -0.62 | 0.0021 | -0.944 | |
| 41.00 | 44.00 | 8 | 18 | 59.9% | 0.37 | 0.0021 | -0.933 | 1,040 | 120.00 | 124.65 | 2 | 59.6% | -0.63 | 0.0021 | -0.937 | |
| 39.55 | 42.60 | 7 | 60.0% | 0.37 | 0.0020 | -0.926 | 1,045 | 123.90 | 128.25 | 5 | 59.9% | -0.64 | 0.0021 | -0.930 | ||
| 38.15 | 41.15 | 25 | 58 | 60.0% | 0.36 | 0.0020 | -0.918 | 1,050 | 127.45 | 131.80 | 1 | 59.9% | -0.65 | 0.0021 | -0.923 | |
| 36.80 | 39.80 | 7 | 60.1% | 0.35 | 0.0020 | -0.910 | 1,055 | 130.70 | 135.50 | 59.7% | -0.66 | 0.0020 | -0.915 | |||
| 35.50 | 38.45 | 156 | 146 | 60.1% | 0.34 | 0.0020 | -0.902 | 1,060 | 134.35 | 139.25 | 1 | 59.8% | -0.67 | 0.0020 | -0.906 | |
| 34.25 | 37.20 | 72 | 36 | 60.2% | 0.33 | 0.0020 | -0.894 | 1,065 | 138.00 | 143.00 | 59.8% | -0.68 | 0.0020 | -0.898 | ||
| 31.55 | 36.00 | 15 | 10 | 60.5% | 0.32 | 0.0020 | -0.885 | 1,070 | 141.70 | 146.85 | 2 | 59.9% | -0.68 | 0.0020 | -0.889 | |
| 31.85 | 34.75 | 3 | 2 | 60.3% | 0.31 | 0.0019 | -0.876 | 1,075 | 142.95 | 150.70 | 59.9% | -0.69 | 0.0020 | -0.879 | ||
| 30.70 | 33.60 | 5 | 16 | 60.3% | 0.30 | 0.0019 | -0.867 | 1,080 | 149.25 | 154.60 | 50 | 49 | 59.9% | -0.70 | 0.0019 | -0.870 |
| 29.60 | 32.45 | 2 | 6 | 60.4% | 0.30 | 0.0019 | -0.857 | 1,085 | 153.10 | 157.65 | 2 | 1 | 59.6% | -0.71 | 0.0019 | -0.860 |
| 28.90 | 31.40 | 4 | 18 | 60.6% | 0.29 | 0.0018 | -0.847 | 1,090 | 157.00 | 162.45 | 1 | 60.0% | -0.72 | 0.0019 | -0.850 | |
| 27.50 | 30.00 | 3 | 6 | 60.4% | 0.28 | 0.0018 | -0.837 | 1,095 | 160.95 | 166.45 | 60.1% | -0.73 | 0.0019 | -0.840 | ||
| 26.50 | 29.35 | 57 | 378 | 60.6% | 0.27 | 0.0018 | -0.827 | 1,100 | 165.20 | 170.45 | 2 | 5 | 60.3% | -0.73 | 0.0018 | -0.829 |
| 25.55 | 28.35 | 4 | 9 | 60.7% | 0.27 | 0.0018 | -0.816 | 1,105 | 169.20 | 174.55 | 27 | 60.4% | -0.74 | 0.0018 | -0.819 | |
| 24.60 | 27.35 | 17 | 25 | 60.7% | 0.26 | 0.0017 | -0.806 | 1,110 | 173.00 | 178.60 | 5 | 60.3% | -0.75 | 0.0018 | -0.808 | |
| 23.70 | 26.50 | 2 | 14 | 60.8% | 0.25 | 0.0017 | -0.795 | 1,115 | 177.05 | 182.75 | 13 | 60.3% | -0.75 | 0.0018 | -0.797 | |
| 22.05 | 25.60 | 46 | 38 | 61.3% | 0.25 | 0.0017 | -0.784 | 1,120 | 178.65 | 189.45 | 9 | 60.4% | -0.76 | 0.0017 | -0.785 | |
| 20.35 | 24.75 | 8 | 30 | 61.4% | 0.24 | 0.0017 | -0.773 | 1,125 | 185.25 | 191.10 | 2 | 60.4% | -0.77 | 0.0017 | -0.774 | |
| 21.20 | 23.95 | 6 | 8 | 61.0% | 0.23 | 0.0016 | -0.762 | 1,130 | 189.40 | 195.35 | 4 | 60.5% | -0.78 | 0.0017 | -0.763 | |
| 20.45 | 23.15 | 6 | 21 | 61.1% | 0.23 | 0.0016 | -0.750 | 1,135 | 193.60 | 199.60 | 8 | 60.6% | -0.78 | 0.0016 | -0.751 | |
| 20.00 | 22.10 | 2 | 11 | 61.2% | 0.22 | 0.0016 | -0.739 | 1,140 | 197.80 | 203.90 | 60.6% | -0.79 | 0.0016 | -0.740 | ||
| 18.25 | 20.50 | 32 | 30 | 61.1% | 0.21 | 0.0015 | -0.716 | 1,150 | 206.35 | 212.50 | 60.7% | -0.80 | 0.0016 | -0.717 | ||
| 15.35 | 21.05 | 3 | 61.6% | 0.20 | 0.0015 | -0.694 | 1,160 | 212.65 | 224.05 | 61.2% | -0.81 | 0.0015 | -0.694 | |||
| 16.35 | 18.90 | 1 | 61.7% | 0.18 | 0.0014 | -0.671 | 1,170 | 220.45 | 234.60 | 61.8% | -0.82 | 0.0014 | -0.671 | |||
| 15.35 | 18.60 | 57 | 55 | 61.9% | 0.17 | 0.0014 | -0.648 | 1,180 | 230.35 | 240.60 | 61.3% | -0.83 | 0.0014 | -0.647 | ||
| 11.75 | 17.85 | 1 | 14 | 62.1% | 0.16 | 0.0013 | -0.625 | 1,190 | 238.85 | 250.25 | 61.1% | -0.84 | 0.0014 | -0.625 | ||
| 13.25 | 15.00 | 55 | 116 | 62.0% | 0.15 | 0.0012 | -0.603 | 1,200 | 247.85 | 261.50 | 60.3% | -0.85 | 0.0013 | -0.602 | ||
| 12.10 | 13.40 | 2 | 28 | 62.3% | 0.15 | 0.0012 | -0.581 | 1,210 | 256.20 | 269.70 | 61.8% | -0.86 | 0.0012 | -0.579 | ||
| 8.95 | 14.45 | 1 | 10 | 62.7% | 0.14 | 0.0012 | -0.559 | 1,220 | 266.15 | 276.40 | 60.5% | -0.87 | 0.0012 | -0.557 | ||
| 10.00 | 11.70 | 4 | 61 | 62.8% | 0.13 | 0.0011 | -0.538 | 1,230 | 274.60 | 289.20 | 60.5% | -0.88 | 0.0011 | -0.535 | ||
| 7.45 | 13.05 | 3 | 63.0% | 0.12 | 0.0010 | -0.518 | 1,240 | 284.80 | 297.30 | 1 | 63.0% | -0.89 | 0.0011 | -0.514 | ||
| 9.30 | 10.25 | 11 | 10 | 63.3% | 0.12 | 0.0010 | -0.497 | 1,250 | 292.70 | 307.75 | 1 | 62.0% | -0.90 | 0.0010 | -0.493 | |
| 8.50 | 12.15 | 1 | 1 | 63.4% | 0.11 | 0.0010 | -0.478 | 1,260 | 302.65 | 317.15 | 63.6% | -0.90 | 0.0010 | -0.472 | ||
| 7.90 | 11.50 | 27 | 63.6% | 0.10 | 0.0009 | -0.459 | 1,270 | 312.15 | 326.45 | 63.7% | -0.91 | 0.0010 | -0.452 | |||
| 7.40 | 8.40 | 21 | 54 | 63.8% | 0.10 | 0.0009 | -0.440 | 1,280 | 321.10 | 335.95 | 63.8% | -0.92 | 0.0009 | -0.432 | ||
| 4.45 | 10.45 | 41 | 64.1% | 0.09 | 0.0008 | -0.422 | 1,290 | 330.70 | 345.65 | 63.7% | -0.92 | 0.0009 | -0.412 | |||
| 4.05 | 7.40 | 8 | 31 | 64.4% | 0.09 | 0.0008 | -0.405 | 1,300 | 340.70 | 355.20 | 64.8% | -0.93 | 0.0008 | -0.393 | ||
| 3.50 | 9.90 | 2 | 9 | 64.5% | 0.08 | 0.0008 | -0.388 | 1,310 | 350.20 | 364.65 | 64.3% | -0.93 | 0.0008 | -0.374 | ||
| 5.60 | 6.50 | 5 | 6 | 64.8% | 0.08 | 0.0007 | -0.372 | 1,320 | 359.95 | 373.60 | 63.7% | -0.94 | 0.0008 | -0.355 | ||
| 5.15 | 8.40 | 1 | 64.9% | 0.07 | 0.0007 | -0.356 | 1,330 | 369.50 | 383.95 | 63.2% | -0.94 | 0.0007 | -0.339 | |||
| 4.80 | 7.30 | 1 | 65.1% | 0.07 | 0.0007 | -0.341 | 1,340 | 379.20 | 393.65 | 63.6% | -0.95 | 0.0007 | -0.326 | |||
| 4.60 | 5.40 | 13 | 19 | 65.5% | 0.06 | 0.0006 | -0.327 | 1,350 | 389.00 | 402.25 | 63.3% | -0.95 | 0.0007 | -0.312 | ||
| 4.15 | 5.10 | 65.5% | 0.06 | 0.0006 | -0.313 | 1,360 | 397.60 | 413.45 | 61.2% | -0.95 | 0.0007 | -0.299 | ||||
| 2.72 | 4.80 | 1 | 66.0% | 0.06 | 0.0006 | -0.300 | 1,370 | 407.40 | 423.00 | 1 | 62.8% | -0.96 | 0.0006 | -0.286 | ||
| 3.65 | 4.50 | 8 | 66.0% | 0.05 | 0.0005 | -0.287 | 1,380 | 417.95 | 432.75 | 63.0% | -0.96 | 0.0006 | -0.274 | |||
| 3.35 | 4.00 | 21 | 24 | 65.7% | 0.05 | 0.0005 | -0.275 | 1,390 | 427.95 | 442.75 | 62.6% | -0.96 | 0.0006 | -0.260 | ||
| 3.25 | 4.05 | 14 | 24 | 66.6% | 0.05 | 0.0005 | -0.264 | 1,400 | 437.60 | 452.60 | 63.0% | -0.97 | 0.0006 | -0.264 | ||
| 3.05 | 3.80 | 66.8% | 0.05 | 0.0005 | -0.252 | 1,410 | 446.65 | 461.45 | 64.1% | -0.97 | 0.0006 | -0.267 | ||||
| 2.86 | 5.95 | 66.8% | 0.04 | 0.0004 | -0.242 | 1,420 | 456.00 | 472.40 | -0.97 | 0.0006 | -0.268 | |||||
Các mức giá thực hiện hiển thị: trong phạm vi ±50% so với giá tài sản cơ sở. Giá trị nội tại = max(0, giá − strike) đối với call, max(0, strike − giá) đối với put; giá trị ngoại tại = giá quyền chọn − giá trị nội tại. Chỉ số Greeks và IV do nguồn dữ liệu sàn giao dịch tính toán.
Nụ cười biến động — Oct 09, 2026
Trang biến động →Biến động ngụ ý theo strike cho kỳ đáo hạn này. Các quyền chọn put ngoài tiền thường có IV cao hơn call — đó là skew.
callput