MU Optionskette Micron Technology, Inc.

Verfall Cboe delayed options data · Stand 13:04 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±9.6% (822.88–998.02) · ATM IV 53.7% · P/C Open Interest 1.36

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
444.35	460.10			125.5%	0.99	0.0001	-0.036	460	0	4.90	1	22	160.1%	-0.01	0.0001	-0.099
434.40	448.20				0.99	0.0001	-0.044	470	0	4.90	4	171	155.6%	-0.01	0.0001	-0.105
424.45	440.20			119.8%	0.99	0.0001	-0.052	480	0	4.90	1	40	151.2%	-0.01	0.0001	-0.112
414.50	426.90		10		0.99	0.0001	-0.060	490	0	4.90	1	44	146.8%	-0.01	0.0001	-0.119
404.45	416.95		1		0.99	0.0001	-0.068	500	0	4.90	39	97	142.6%	-0.01	0.0001	-0.126
394.50	407.00				0.99	0.0001	-0.077	510	0	4.90		79	138.5%	-0.01	0.0001	-0.133
384.70	397.15	1	1		0.99	0.0001	-0.086	520	0	4.90	182	181	134.4%	-0.01	0.0001	-0.141
374.75	387.20		1		0.99	0.0001	-0.095	530	0	4.90	5	10	130.4%	-0.01	0.0001	-0.148
365.55	377.30	5	7		0.99	0.0001	-0.104	540	0	4.90	9	22	126.4%	-0.01	0.0001	-0.156
355.55	367.40				0.99	0.0001	-0.114	550	0	4.90	212	571	122.6%	-0.01	0.0001	-0.165
345.60	357.45		1		0.99	0.0001	-0.124	560	0	4.90		81	118.8%	-0.01	0.0002	-0.173
335.50	347.55				0.99	0.0002	-0.134	570	0	4.90	57	88	115.0%	-0.01	0.0002	-0.182
325.55	337.60				0.99	0.0002	-0.145	580	0.0200	8.70	41	35	123.8%	-0.01	0.0002	-0.191
315.50	327.70				0.98	0.0002	-0.156	590	0.0300	8.85	3	8	121.2%	-0.02	0.0002	-0.201
305.45	317.80		4		0.98	0.0002	-0.168	600	0.0300	8.60	184	390	116.6%	-0.02	0.0002	-0.211
295.75	307.95		3		0.98	0.0002	-0.180	610	0.0500	9.50		14	115.1%	-0.02	0.0002	-0.222
285.75	298.05		2		0.98	0.0003	-0.193	620	0.1000	9.75	68	72	111.6%	-0.02	0.0003	-0.234
275.70	288.15		1		0.98	0.0003	-0.206	630	0.1300	9.85	12	51	108.1%	-0.02	0.0003	-0.246
265.85	278.30	2	2	56.2%	0.98	0.0003	-0.221	640	0.1000	10.00	56	106	104.6%	-0.02	0.0003	-0.259
255.90	268.45		5	58.1%	0.97	0.0004	-0.236	650	0.1500	7.50	231	408	95.0%	-0.03	0.0004	-0.274
245.95	258.70			59.9%	0.97	0.0004	-0.253	660	0.1100	10.00	6	49	97.2%	-0.03	0.0004	-0.289
236.10	248.90			59.2%	0.97	0.0005	-0.272	670	1.00	10.00	56	93	95.4%	-0.03	0.0005	-0.306
226.35	239.45		3	60.2%	0.96	0.0005	-0.292	680	0.3000	10.00	13	66	90.3%	-0.04	0.0005	-0.325
217.15	229.25		1	63.7%	0.96	0.0006	-0.314	690	0.1700	10.00	13	36	86.4%	-0.04	0.0006	-0.346
207.15	219.55	2	15	62.0%	0.96	0.0006	-0.339	700	0.3600	10.00	173	667	83.2%	-0.04	0.0006	-0.369
197.35	210.10		1	61.9%	0.95	0.0007	-0.366	710	0.6100	10.00	65	132	80.2%	-0.05	0.0007	-0.395
187.70	200.40	1	7	60.8%	0.94	0.0008	-0.396	720	0.6400	10.00	65	138	76.7%	-0.06	0.0008	-0.424
178.40	191.25		3	62.1%	0.94	0.0009	-0.428	730	0.6000	10.00	65	136	73.1%	-0.06	0.0009	-0.455
169.70	181.60	1	2	62.5%	0.93	0.0010	-0.464	740	0.5800	10.00	306	440	69.6%	-0.07	0.0010	-0.490
159.65	172.55		5	61.0%	0.92	0.0011	-0.504	750	0.6000	10.00	131	266	66.2%	-0.08	0.0011	-0.528
150.35	163.00		4	59.7%	0.91	0.0012	-0.546	760	0.8900	10.45	50	62	63.9%	-0.09	0.0012	-0.570
141.35	154.25	2	2	59.8%	0.90	0.0014	-0.593	770	1.50	11.30	23	158	62.5%	-0.10	0.0014	-0.615
132.50	145.10		5	59.1%	0.88	0.0015	-0.642	780	2.35	12.30	90	132	61.4%	-0.12	0.0015	-0.663
123.25	136.50		1	57.6%	0.87	0.0017	-0.694	790	3.50	13.40	87	220	60.5%	-0.13	0.0017	-0.714
118.90	132.25	2		57.4%	0.86	0.0018	-0.720	795	4.15	14.10	25	98	60.1%	-0.14	0.0018	-0.740
114.60	127.45	18	21	56.7%	0.85	0.0019	-0.748	800	4.85	14.75	893	1,027	59.7%	-0.15	0.0019	-0.767
110.40	123.25	9	19	56.5%	0.84	0.0020	-0.775	805	5.55	15.50	13	96	59.3%	-0.16	0.0020	-0.794
106.20	119.35		23	56.5%	0.83	0.0021	-0.803	810	6.35	16.30	48	128	58.9%	-0.17	0.0021	-0.821
102.05	115.60	16	17	56.6%	0.82	0.0022	-0.831	815	7.20	17.10	10	1,190	58.5%	-0.18	0.0022	-0.849
100.50	111.60	3	20	59.2%	0.81	0.0023	-0.859	820	8.15	18.10	19	145	58.3%	-0.19	0.0023	-0.876
96.35	106.35		2	57.6%	0.80	0.0024	-0.887	825	9.10	19.05	34	130	57.9%	-0.20	0.0024	-0.903
92.40	100.75		21	55.9%	0.79	0.0025	-0.914	830	10.15	20.10	43	152	57.6%	-0.21	0.0025	-0.930
88.95	98.50		19	57.4%	0.78	0.0026	-0.941	835	11.25	21.20	36	251	57.3%	-0.23	0.0026	-0.957
84.70	94.70		14	56.7%	0.76	0.0027	-0.967	840	12.45	22.40	19	101	57.0%	-0.24	0.0027	-0.983
80.95	90.90	5	7	56.4%	0.75	0.0028	-0.993	845	13.70	23.70	51	276	56.8%	-0.25	0.0028	-1.008
77.30	87.30	16	162	56.2%	0.73	0.0028	-1.018	850	15.00	25.00	100	657	56.4%	-0.27	0.0029	-1.032
74.15	83.70	6	16	56.2%	0.72	0.0029	-1.041	855	16.45	26.45	35	90	56.2%	-0.28	0.0030	-1.055
70.65	80.20	15	54	56.0%	0.70	0.0030	-1.063	860	17.95	27.95	50	204	56.0%	-0.30	0.0031	-1.077
66.80	76.80	3	7	55.5%	0.69	0.0031	-1.084	865	19.50	29.45	19	87	55.7%	-0.31	0.0031	-1.097
63.95	73.45	7	56	55.5%	0.67	0.0032	-1.103	870	21.30	28.00	98	371	53.4%	-0.33	0.0032	-1.116
60.20	70.20	48	59	55.0%	0.66	0.0033	-1.121	875	22.90	32.85	9	175	55.2%	-0.34	0.0033	-1.133
57.50	67.05	32	48	55.1%	0.64	0.0034	-1.136	880	24.75	34.70	62	416	55.0%	-0.36	0.0034	-1.148
54.00	64.00	60	94	54.6%	0.62	0.0034	-1.149	885	26.70	36.70	84	298	54.9%	-0.38	0.0034	-1.161
51.45	61.00	63	42	54.7%	0.61	0.0035	-1.161	890	28.70	38.70	73	253	54.6%	-0.40	0.0035	-1.173
48.15	58.15	512	142	54.2%	0.59	0.0035	-1.170	895	30.85	40.80	42	213	54.5%	-0.41	0.0036	-1.181
45.35	55.35	456	330	54.1%	0.57	0.0036	-1.177	900	33.05	42.55	80	980	54.0%	-0.43	0.0036	-1.188
42.65	52.65	334	214	53.9%	0.55	0.0036	-1.181	905	35.35	45.35	121	483	54.1%	-0.45	0.0036	-1.192
40.05	50.05	64	126	53.7%	0.53	0.0036	-1.183	910	37.75	47.30	19	101	53.7%	-0.47	0.0037	-1.194
37.50	47.50	33	166	53.5%	0.52	0.0037	-1.183	915	40.20	49.75	47	180	53.5%	-0.49	0.0037	-1.193
35.10	45.10	52	103	53.4%	0.50	0.0037	-1.180	920	42.80	52.75	11	199	53.6%	-0.51	0.0037	-1.190
32.75	42.75	21	41	53.2%	0.48	0.0037	-1.175	925	45.45	55.45	21	155	53.4%	-0.52	0.0037	-1.185
30.50	40.50	55	141	53.0%	0.46	0.0037	-1.167	930	48.25	58.20	13	275	53.3%	-0.54	0.0037	-1.177
28.80	38.35	3	80	53.1%	0.44	0.0037	-1.158	935	51.10	61.05	8	137	53.1%	-0.56	0.0037	-1.167
26.30	36.30	39	213	52.7%	0.42	0.0037	-1.146	940	54.05	64.00	145	298	52.9%	-0.58	0.0037	-1.154
24.35	34.35	12	66	52.6%	0.41	0.0036	-1.132	945	57.10	67.05	5	144	52.8%	-0.60	0.0037	-1.140
22.45	32.45	141	188	52.4%	0.39	0.0036	-1.116	950	60.20	70.15	23	658	52.6%	-0.62	0.0036	-1.124
20.70	30.70	19	60	52.3%	0.37	0.0036	-1.098	955	63.45	73.45	99	158	52.5%	-0.63	0.0036	-1.106
19.00	29.00	33	150	52.2%	0.35	0.0035	-1.079	960	66.75	76.20	221	449	52.0%	-0.65	0.0035	-1.086
17.35	27.35	26	64	52.0%	0.34	0.0034	-1.058	965	70.15	80.15	115	129	52.3%	-0.67	0.0035	-1.065
15.85	25.85	114	80	51.9%	0.32	0.0034	-1.037	970	73.65	83.20	95	241	51.9%	-0.68	0.0034	-1.043
14.40	24.40	6	59	51.8%	0.31	0.0033	-1.014	975	77.25	86.75	22	273	51.8%	-0.70	0.0034	-1.020
13.05	23.05	42	135	51.7%	0.29	0.0032	-0.990	980	80.90	90.85	21	290	52.0%	-0.71	0.0033	-0.996
11.80	21.75	81	146	51.6%	0.28	0.0032	-0.966	985	84.65	94.60	15	310	51.9%	-0.73	0.0032	-0.972
10.60	20.60	33	97	51.6%	0.26	0.0031	-0.942	990	88.45	98.45	13	207	51.9%	-0.74	0.0031	-0.947
9.45	19.45	43	118	51.5%	0.25	0.0030	-0.917	995	92.35	102.35	10	165	51.8%	-0.76	0.0030	-0.922
8.40	18.40	861	576	51.4%	0.24	0.0029	-0.893	1,000	96.35	106.35	131	771	51.8%	-0.77	0.0029	-0.897
7.45	17.40	42	55	51.4%	0.22	0.0028	-0.869	1,005	100.60	112.35	8	162	53.6%	-0.78	0.0028	-0.873
6.55	16.55	26	55	51.5%	0.21	0.0027	-0.845	1,010	104.05	117.50	4	158	54.0%	-0.79	0.0028	-0.849
5.70	15.70	58	189	51.4%	0.20	0.0026	-0.822	1,015	105.80	121.65	2	340	52.2%	-0.80	0.0027	-0.825
4.90	14.80	80	339	51.3%	0.19	0.0025	-0.800	1,020	110.05	125.85	3	145	52.2%	-0.82	0.0026	-0.802
4.20	14.15	65	110	51.5%	0.18	0.0024	-0.778	1,025	114.55	130.20		133	52.3%	-0.82	0.0025	-0.780
3.55	13.40	63	158	51.5%	0.17	0.0023	-0.758	1,030	118.65	134.60	126	240	52.4%	-0.83	0.0024	-0.759
2.95	10.00	19	150	48.5%	0.17	0.0022	-0.738	1,035	123.05	139.00	6	73	52.5%	-0.84	0.0023	-0.739
2.73	12.30	88	193	52.1%	0.16	0.0022	-0.719	1,040	127.55	143.45	35	143	52.6%	-0.85	0.0022	-0.720
1.95	11.80	128	244	52.0%	0.15	0.0021	-0.701	1,045	132.45	147.50	12	266	52.3%	-0.86	0.0021	-0.702
1.50	11.35	233	725	52.2%	0.14	0.0020	-0.684	1,050	136.70	152.50	29	272	52.9%	-0.86	0.0021	-0.684
1.40	10.90	70	179	52.7%	0.14	0.0019	-0.668	1,055	141.55	156.85	1	234	52.9%	-0.87	0.0020	-0.667
1.14	10.50	66	323	53.1%	0.13	0.0018	-0.653	1,060	145.75	161.70	1	231	53.2%	-0.88	0.0019	-0.652
1.10	10.15	66	492	53.8%	0.13	0.0018	-0.639	1,065	153.15	166.30	69	69	56.7%	-0.88	0.0018	-0.638
1.17	10.00	115	718	54.8%	0.12	0.0017	-0.626	1,070	155.10	170.65		92	53.5%	-0.89	0.0018	-0.625
0.4600	10.00	79	369	55.0%	0.12	0.0016	-0.614	1,075	159.80	175.65	2	128	53.7%	-0.89	0.0017	-0.613
0.5400	10.00	65	259	56.3%	0.11	0.0016	-0.602	1,080	164.55	180.35	5	109	54.1%	-0.90	0.0016	-0.600
0.8800	10.00	54	260	57.8%	0.11	0.0015	-0.591	1,085	169.35	185.10		49	54.4%	-0.90	0.0016	-0.589
0.7700	10.00	40	181	58.8%	0.10	0.0015	-0.581	1,090	174.10	189.85	1	18	54.7%	-0.91	0.0015	-0.578
0.5200	10.00	21	107	59.5%	0.10	0.0014	-0.572	1,095	181.55	194.35	6	201	58.4%	-0.91	0.0015	-0.568
0.4000	10.00	260	874	60.4%	0.10	0.0014	-0.563	1,100	184.35	199.45	3	53	55.9%	-0.91	0.0014	-0.559
0.3700	10.00	6	121	61.5%	0.09	0.0013	-0.555	1,105	190.95	204.30		191	60.0%	-0.92	0.0014	-0.550
0.2500	10.00	30	142	62.3%	0.09	0.0013	-0.547	1,110	194.45	209.10	4	10	57.5%	-0.92	0.0013	-0.543
0.6300	10.00	47	152	64.0%	0.09	0.0012	-0.540	1,115	198.75	213.95		3	56.4%	-0.92	0.0013	-0.535
0.3600	10.00	17	90	64.6%	0.09	0.0012	-0.533	1,120	202.75	218.85		4	56.9%	-0.92	0.0013	-0.528
0.3900	10.00	3	147	65.7%	0.08	0.0012	-0.526	1,125	210.90	223.70		8	63.2%	-0.93	0.0012	-0.521
0.3200	10.00	1	65	66.6%	0.08	0.0011	-0.520	1,130	212.55	228.60	1	3	57.6%	-0.93	0.0012	-0.515
0.2400	10.00		107	67.5%	0.08	0.0011	-0.515	1,135	217.45	233.50		18	58.0%	-0.93	0.0012	-0.509
0.3300	10.00	79	144	68.6%	0.08	0.0011	-0.509	1,140	222.35	238.40		3	58.4%	-0.93	0.0011	-0.503
0.2400	10.00	65	78	69.5%	0.07	0.0010	-0.504	1,145	227.25	243.35		3	58.8%	-0.93	0.0011	-0.497
0.3600	10.00	99	473	70.7%	0.07	0.0010	-0.499	1,150	232.20	248.25	150	300	59.2%	-0.94	0.0010	-0.491
0.2000	10.00		51	71.4%	0.07	0.0010	-0.495	1,155	237.10	253.20		1	59.7%	-0.94	0.0010	-0.486
0.1800	10.00	18	117	72.3%	0.07	0.0010	-0.490	1,160	242.05	258.10		13	60.1%	-0.94	0.0010	-0.481
0.2000	9.75	7	141	74.1%	0.07	0.0009	-0.482	1,170	251.95	268.00		7	61.0%	-0.94	0.0010	-0.472
0.1400	9.65	60	74	75.7%	0.06	0.0008	-0.474	1,180	261.85	277.90		19	61.9%	-0.95	0.0009	-0.463
0.1200	9.65	21	118	77.0%	0.06	0.0008	-0.467	1,190	271.75	287.85		40	62.8%	-0.95	0.0009	-0.455
0.1000	9.55	126	619	78.6%	0.06	0.0008	-0.460	1,200	281.70	297.80		50	64.0%	-0.95	0.0008	-0.447
0.1600	9.50	25	295	80.3%	0.06	0.0007	-0.454	1,210	291.65	307.75		5	65.0%	-0.95	0.0008	-0.440
0.1100	9.25	8	140	81.8%	0.05	0.0007	-0.448	1,220	301.60	317.70		13	65.9%	-0.95	0.0007	-0.432
0.1200	9.30	21	170	83.5%	0.05	0.0007	-0.442	1,230	311.55	327.65			66.7%	-0.96	0.0007	-0.425
0.0900	9.10	16	65	85.0%	0.05	0.0006	-0.436	1,240	321.55	337.60			67.8%	-0.96	0.0007	-0.418
0.0700	9.20	43	287	86.5%	0.05	0.0006	-0.431	1,250	331.50	347.60		7	68.9%	-0.96	0.0006	-0.411
0.0400	9.15	3	177	88.0%	0.05	0.0006	-0.426	1,260	341.50	357.55			69.9%	-0.96	0.0006	-0.405
0.0300	9.10	9	259	89.6%	0.05	0.0006	-0.420	1,270	351.45	367.55		6	71.0%	-0.96	0.0006	-0.398
0.0400	9.05	7	41	91.1%	0.04	0.0006	-0.415	1,280	361.45	377.50		2	71.9%	-0.96	0.0006	-0.392
0.0100	8.80	16	72	93.0%	0.04	0.0005	-0.411	1,290	371.45	387.50			73.3%	-0.97	0.0006	-0.387
0.0100	9.35	8	276	95.2%	0.04	0.0005	-0.406	1,300	381.40	397.50		1	74.2%	-0.97	0.0005	-0.382
0	4.90	6	103	86.0%	0.04	0.0005	-0.401	1,310	391.40	407.50			75.6%	-0.97	0.0005	-0.376
0	4.90	1	113	87.4%	0.04	0.0005	-0.397	1,320	404.95	417.50			91.8%	-0.97	0.0005	-0.370
0	4.90		136	88.8%	0.04	0.0004	-0.392	1,330	414.95	427.50			93.3%	-0.97	0.0005	-0.364
0	4.90	4	52	90.3%	0.04	0.0004	-0.388	1,340	421.40	437.50		1	79.6%	-0.97	0.0005	-0.358
0	4.90	22	131	91.7%	0.04	0.0004	-0.384	1,350	431.40	447.50			80.9%	-0.97	0.0005	-0.352
0	4.90		70	93.0%	0.04	0.0004	-0.379	1,360	441.40	457.50			82.2%	-0.97	0.0004	-0.346

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Nov 06, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

MU Optionskette Micron Technology, Inc.

Volatility Smile — Nov 06, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum