MU optieketen Micron Technology, Inc.

Vervaldatum Cboe delayed options data · per 13:04 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 ±16.4% (740.28–1,030.34) · ATM IV 50.8% · P/C open interest 1.23

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
433.55	444.45		1,224	68.0%	0.98	0.0001	-0.050	450	0.0700	8.05	14	2,934	97.7%	-0.02	0.0001	-0.106
423.70	434.60		709	67.5%	0.98	0.0001	-0.055	460	0.1300	8.35	3	552	95.8%	-0.02	0.0001	-0.111
413.90	424.75		421	67.2%	0.98	0.0002	-0.061	470	0.2100	8.55	1	711	93.7%	-0.02	0.0002	-0.115
404.10	414.95		782	66.9%	0.98	0.0002	-0.067	480	0.1300	8.30	43	1,540	90.3%	-0.02	0.0002	-0.120
393.80	405.15		572	63.1%	0.98	0.0002	-0.073	490	0.1300	8.50	85	3,509	88.1%	-0.02	0.0002	-0.125
384.45	395.30		1,457	65.2%	0.98	0.0002	-0.079	500	0.2800	8.45	135	5,394	85.7%	-0.02	0.0002	-0.130
374.65	385.50		716	64.4%	0.97	0.0002	-0.085	510	0.2900	9.55	266	638	85.2%	-0.03	0.0002	-0.135
364.40	375.75		850	61.7%	0.97	0.0002	-0.092	520	0.3100	8.95	167	2,295	81.6%	-0.03	0.0002	-0.140
354.65	366.00		210	61.3%	0.97	0.0002	-0.099	530	0.2600	9.10	63	1,431	79.3%	-0.03	0.0002	-0.145
345.40	356.45		289	63.1%	0.97	0.0003	-0.106	540	0.0100	9.15	449	3,384	76.6%	-0.03	0.0003	-0.151
335.65	346.70		640	62.1%	0.97	0.0003	-0.113	550	0.0100	9.35	109	4,529	74.5%	-0.03	0.0003	-0.157
325.95	337.00	10	174	61.3%	0.96	0.0003	-0.121	560	0.0100	9.55	19	750	72.5%	-0.04	0.0003	-0.164
316.30	327.30		594	60.5%	0.96	0.0004	-0.129	570	0.0100	10.00	42	519	70.9%	-0.04	0.0004	-0.171
306.65	317.70		2,974	59.8%	0.96	0.0004	-0.138	580	0.0100	10.00	2	3,892	68.5%	-0.04	0.0004	-0.178
296.35	308.10		345	57.6%	0.95	0.0004	-0.147	590	0.0100	10.00	637	1,141	66.3%	-0.05	0.0004	-0.186
287.50	298.70	9	1,403	58.7%	0.95	0.0004	-0.156	600	0.0100	6.00	1,880	6,236	57.6%	-0.05	0.0004	-0.195
278.00	289.10		423	57.8%	0.95	0.0005	-0.167	610	0.1000	10.05	157	1,353	62.0%	-0.05	0.0005	-0.204
268.55	279.70		912	57.3%	0.94	0.0005	-0.178	620	0.6000	10.55	358	979	61.1%	-0.06	0.0005	-0.214
258.40	270.45	3	200	55.8%	0.94	0.0006	-0.190	630	1.20	11.15	311	911	60.4%	-0.06	0.0006	-0.224
249.90	261.10		355	56.3%	0.93	0.0006	-0.203	640	1.85	11.85	452	1,450	59.6%	-0.07	0.0006	-0.236
240.55	251.85		703	55.6%	0.92	0.0007	-0.216	650	2.60	12.60	688	3,635	58.9%	-0.08	0.0007	-0.249
231.40	242.80	10	317	55.2%	0.92	0.0007	-0.231	660	3.45	13.45	334	3,530	58.3%	-0.08	0.0007	-0.262
221.70	233.70	2	335	54.0%	0.91	0.0008	-0.247	670	4.40	14.40	48	508	57.7%	-0.09	0.0008	-0.277
212.75	224.90		388	53.8%	0.90	0.0008	-0.263	680	5.50	15.50	143	1,526	57.2%	-0.10	0.0008	-0.292
204.50	216.45	2	393	54.2%	0.89	0.0009	-0.281	690	9.25	15.90	74	610	58.1%	-0.11	0.0009	-0.309
195.70	207.75	25	4,308	53.7%	0.88	0.0010	-0.299	700	7.15	16.20	338	3,879	54.4%	-0.12	0.0010	-0.326
187.10	198.85	1	544	53.0%	0.87	0.0011	-0.318	710	8.50	18.30	85	1,711	54.5%	-0.13	0.0011	-0.344
178.70	191.10	2	291	53.2%	0.86	0.0011	-0.338	720	10.00	19.15	115	607	53.6%	-0.14	0.0012	-0.363
170.40	182.70	7	283	52.7%	0.85	0.0012	-0.358	730	11.65	21.50	255	977	53.6%	-0.15	0.0012	-0.382
162.30	174.70	26	871	52.5%	0.83	0.0013	-0.379	740	13.50	23.15	246	3,222	53.2%	-0.17	0.0013	-0.402
154.40	166.85	28	492	52.2%	0.82	0.0014	-0.400	750	15.50	25.30	313	3,804	52.9%	-0.18	0.0014	-0.421
146.65	158.95	2	293	51.8%	0.80	0.0015	-0.420	760	17.70	27.40	286	1,562	52.6%	-0.20	0.0015	-0.441
139.10	151.40	9	400	51.6%	0.79	0.0015	-0.440	770	20.10	29.75	304	769	52.3%	-0.21	0.0016	-0.460
131.75	144.60	93	622	51.6%	0.77	0.0016	-0.460	780	22.70	31.95	279	675	51.8%	-0.23	0.0016	-0.479
124.60	137.30	16	320	51.3%	0.75	0.0017	-0.479	790	25.50	34.80	167	1,037	51.6%	-0.25	0.0017	-0.497
117.90	130.40	160	3,479	51.2%	0.73	0.0018	-0.497	800	28.55	38.55	514	6,084	51.7%	-0.27	0.0018	-0.514
110.95	124.40	4	620	51.2%	0.71	0.0018	-0.514	810	31.75	41.10	63	1,006	51.2%	-0.29	0.0018	-0.530
104.45	117.60	8	414	50.9%	0.69	0.0019	-0.530	820	35.25	45.25	165	2,028	51.3%	-0.31	0.0019	-0.545
100.15	110.15	8	707	51.1%	0.67	0.0020	-0.544	830	38.90	48.35	46	865	50.9%	-0.33	0.0020	-0.558
95.15	103.95	7	838	51.2%	0.65	0.0020	-0.556	840	42.85	52.35	18	1,365	50.8%	-0.35	0.0020	-0.570
89.85	98.45	364	1,898	51.4%	0.63	0.0021	-0.567	850	47.00	56.50	920	3,233	50.6%	-0.37	0.0021	-0.580
83.75	93.75	23	668	51.3%	0.61	0.0021	-0.577	860	51.40	60.95	44	1,113	50.5%	-0.39	0.0021	-0.589
78.40	88.40	76	476	51.2%	0.59	0.0021	-0.584	870	56.00	66.00	87	1,127	50.5%	-0.41	0.0022	-0.595
73.25	83.25	228	814	51.0%	0.57	0.0022	-0.589	880	60.85	70.85	485	1,947	50.4%	-0.44	0.0022	-0.600
68.40	78.40	156	1,291	50.9%	0.55	0.0022	-0.593	890	67.30	75.95	143	1,710	50.8%	-0.46	0.0022	-0.603
63.75	73.75	313	3,651	50.8%	0.52	0.0022	-0.595	900	71.30	81.30	224	4,477	50.2%	-0.48	0.0022	-0.604
59.30	69.30	398	1,877	50.7%	0.50	0.0022	-0.595	910	76.90	86.85	392	1,142	50.1%	-0.50	0.0023	-0.604
55.10	65.10	483	2,609	50.6%	0.48	0.0022	-0.593	920	82.80	92.65	786	1,449	50.1%	-0.53	0.0023	-0.601
51.10	61.10	1,168	1,359	50.5%	0.46	0.0022	-0.590	930	89.00	98.65	543	2,424	50.0%	-0.55	0.0023	-0.597
47.30	57.30	154	955	50.4%	0.44	0.0022	-0.585	940	95.35	104.85	28	1,021	50.0%	-0.57	0.0022	-0.592
43.75	53.75	235	1,849	50.4%	0.42	0.0022	-0.579	950	100.45	113.80	150	2,048	50.4%	-0.59	0.0022	-0.585
40.70	49.65	238	745	50.2%	0.40	0.0022	-0.571	960	108.20	120.45	227	1,368	50.7%	-0.61	0.0022	-0.576
37.20	47.20	33	872	50.3%	0.38	0.0021	-0.562	970	115.20	127.55	214	1,552	50.8%	-0.63	0.0022	-0.567
34.55	43.55	162	654	50.1%	0.36	0.0021	-0.552	980	121.50	134.35	35	1,489	50.5%	-0.65	0.0022	-0.556
31.45	41.45	51	1,270	50.2%	0.34	0.0021	-0.541	990	129.75	141.60	14	836	50.8%	-0.67	0.0021	-0.545
28.85	38.85	1,239	6,366	50.2%	0.32	0.0020	-0.530	1,000	137.35	149.00	92	3,232	50.9%	-0.69	0.0021	-0.533
26.40	36.40	82	923	50.2%	0.30	0.0020	-0.518	1,010	145.25	156.60	29	398	51.1%	-0.71	0.0020	-0.521
24.15	34.15	135	1,601	50.2%	0.29	0.0019	-0.505	1,020	153.20	164.35	13	331	51.2%	-0.72	0.0020	-0.508
22.00	32.00	66	678	50.2%	0.27	0.0018	-0.493	1,030	161.15	172.25	9	402	51.2%	-0.74	0.0019	-0.495
20.05	30.05	55	571	50.3%	0.26	0.0018	-0.480	1,040	169.40	180.75	6	373	51.5%	-0.76	0.0019	-0.481
18.40	28.20	688	2,806	50.4%	0.24	0.0017	-0.467	1,050	177.50	188.60	5	816	51.4%	-0.77	0.0018	-0.468
16.50	25.70	413	1,008	50.0%	0.23	0.0017	-0.455	1,060	186.20	197.10	6	464	51.7%	-0.78	0.0018	-0.455
14.95	24.90	139	694	50.4%	0.22	0.0016	-0.442	1,070	194.80	205.80	12	783	52.0%	-0.80	0.0017	-0.442
13.50	23.45	145	696	50.5%	0.21	0.0016	-0.429	1,080	203.30	214.45	2	1,314	52.1%	-0.81	0.0016	-0.429
12.30	21.40	88	530	50.3%	0.19	0.0015	-0.417	1,090	211.90	223.05	7	318	52.2%	-0.82	0.0016	-0.417
10.90	20.70	564	4,666	50.6%	0.18	0.0014	-0.406	1,100	220.85	232.00	88	895	52.5%	-0.83	0.0015	-0.405
9.75	19.55	63	950	50.7%	0.17	0.0014	-0.394	1,110	229.85	240.95		218	52.7%	-0.84	0.0015	-0.393
8.70	18.65	156	593	50.9%	0.17	0.0013	-0.383	1,120	234.95	250.00		188	50.5%	-0.85	0.0014	-0.382
7.75	17.70	80	504	51.1%	0.16	0.0013	-0.373	1,130	244.25	259.10		81	50.8%	-0.86	0.0014	-0.370
9.05	16.85	69	511	52.6%	0.15	0.0012	-0.362	1,140	253.55	268.30	1	286	51.0%	-0.87	0.0013	-0.359
6.10	16.05	190	4,945	51.4%	0.14	0.0012	-0.353	1,150	262.45	277.60	1	538	50.9%	-0.88	0.0013	-0.348
5.30	14.15	13	382	50.8%	0.13	0.0011	-0.343	1,160	272.30	286.95		94	51.5%	-0.88	0.0012	-0.338
4.60	14.45	42	611	51.7%	0.13	0.0011	-0.334	1,170	281.70	296.35		79	51.6%	-0.89	0.0012	-0.328
3.95	13.60	43	776	51.7%	0.12	0.0010	-0.326	1,180	291.15	305.80		157	51.8%	-0.90	0.0011	-0.319
3.35	13.35	33	262	52.1%	0.12	0.0010	-0.318	1,190	300.25	315.30		294	51.6%	-0.90	0.0011	-0.310
2.25	12.20	481	10.9K	51.4%	0.11	0.0010	-0.310	1,200	310.45	324.90	3	1,203	52.5%	-0.91	0.0011	-0.300
1.75	11.75	46	574	51.6%	0.11	0.0009	-0.302	1,210	319.85	334.50	2	50	52.5%	-0.91	0.0010	-0.293
1.35	11.30	31	714	51.8%	0.10	0.0009	-0.295	1,220	329.50	344.15		46	52.8%	-0.92	0.0010	-0.286
0.9500	10.90	22	434	52.1%	0.10	0.0009	-0.289	1,230	339.40	353.85	2	35	53.3%	-0.92	0.0010	-0.279
0.5500	10.50	40	532	52.3%	0.09	0.0008	-0.282	1,240	349.30	363.60		33	53.9%	-0.93	0.0009	-0.272
0.2000	10.15	317	2,147	52.5%	0.09	0.0008	-0.276	1,250	358.55	373.40		185	53.5%	-0.93	0.0009	-0.265
0.0500	10.00	133	879	53.1%	0.09	0.0008	-0.270	1,260	368.85	383.20		34	54.6%	-0.93	0.0009	-0.259
0.0500	10.00	35	790	54.0%	0.08	0.0007	-0.265	1,270	378.75	393.00		135	55.1%	-0.94	0.0008	-0.252
0.0500	10.00	65	403	54.9%	0.08	0.0007	-0.259	1,280	388.10	402.85		68	54.6%	-0.94	0.0008	-0.245
0.0100	10.00	171	394	55.8%	0.08	0.0007	-0.254	1,290	398.45	413.05	1	100	56.5%	-0.94	0.0008	-0.238
0.0100	9.85	180	3,468	56.5%	0.08	0.0007	-0.249	1,300	408.05	422.90		98	56.5%	-0.95	0.0008	-0.234
2.00	10.00	48	505	59.7%	0.07	0.0006	-0.245	1,310	417.95	432.85		19	57.1%	-0.95	0.0007	-0.228
0.0100	9.95	73	911	58.4%	0.07	0.0006	-0.240	1,320	428.05	442.75		115	58.0%	-0.95	0.0007	-0.224

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 — Dec 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

MU optieketen Micron Technology, Inc.

Volatiliteitsglimlach — Dec 18, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen