MU цепочка опционов Micron Technology, Inc.

Экспирация Cboe delayed options data · по состоянию на 03:40 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±16.1% (759.28–1,051.23) · ATM IV 49.8% · P/C открытого интереса 1.22

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
445.30	455.95		709	84.7%	0.99	0.0001	-0.020	460	1.28	1.57	3	550	81.2%	-0.01	0.0001	-0.077
435.05	446.15		421	81.5%	0.99	0.0001	-0.025	470	1.36	1.81	1	710	80.3%	-0.01	0.0001	-0.081
425.65	436.30		782	81.2%	0.99	0.0001	-0.030	480	1.43	1.78	43	1,536	78.2%	-0.01	0.0001	-0.085
415.85	426.50		572	79.6%	0.98	0.0001	-0.035	490	1.54	1.86	85	3,467	76.5%	-0.02	0.0001	-0.089
405.35	416.60		1,457	75.6%	0.98	0.0001	-0.041	500	1.71	1.96	135	5,279	75.1%	-0.02	0.0001	-0.093
395.90	406.80		716	75.1%	0.98	0.0002	-0.047	510	1.83	2.04	266	512	73.6%	-0.02	0.0002	-0.098
386.45	397.10		850	74.8%	0.98	0.0002	-0.053	520	1.97	2.14	167	2,149	72.1%	-0.02	0.0002	-0.103
376.70	387.35		210	73.4%	0.98	0.0002	-0.059	530	1.95	2.34	63	1,397	70.5%	-0.02	0.0002	-0.108
366.95	377.60		289	72.0%	0.98	0.0002	-0.066	540	2.15	2.55	449	2,948	69.5%	-0.02	0.0002	-0.113
357.20	367.85		640	70.5%	0.98	0.0002	-0.073	550	2.47	2.62	109	4,464	68.3%	-0.03	0.0002	-0.119
349.60	358.10	10	169	73.0%	0.97	0.0002	-0.080	560	2.56	2.80	19	740	66.7%	-0.03	0.0002	-0.125
337.75	348.40		594	67.8%	0.97	0.0003	-0.088	570	2.66	3.00	42	498	65.2%	-0.03	0.0003	-0.132
328.10	337.95		2,974	65.1%	0.97	0.0003	-0.097	580	2.97	3.25	2	3,894	64.3%	-0.03	0.0003	-0.140
318.45	329.10		345	65.4%	0.97	0.0003	-0.106	590	3.35	3.55	637	581	63.4%	-0.04	0.0003	-0.148
311.30	318.95	9	1,398	67.0%	0.96	0.0004	-0.116	600	3.60	3.80	1,880	5,087	62.3%	-0.04	0.0004	-0.156
299.30	309.95		423	63.2%	0.96	0.0004	-0.127	610	3.95	4.20	157	1,302	61.4%	-0.04	0.0004	-0.166
289.75	300.40		912	62.1%	0.95	0.0004	-0.138	620	4.35	4.60	358	982	60.5%	-0.05	0.0004	-0.176
282.05	288.75	3	200	60.6%	0.95	0.0005	-0.150	630	4.85	5.10	311	769	59.7%	-0.05	0.0005	-0.187
272.65	278.85		355	59.2%	0.95	0.0005	-0.163	640	5.30	5.65	452	1,414	59.0%	-0.06	0.0005	-0.199
263.35	269.50		703	58.5%	0.94	0.0006	-0.177	650	5.50	6.25	688	3,266	58.3%	-0.06	0.0006	-0.211
254.20	260.15	10	314	57.8%	0.93	0.0006	-0.192	660	6.55	6.80	334	3,551	57.3%	-0.07	0.0006	-0.225
244.95	250.95	2	335	57.0%	0.93	0.0007	-0.208	670	7.25	7.50	48	500	56.7%	-0.07	0.0007	-0.240
236.55	241.90		389	57.1%	0.92	0.0007	-0.224	680	8.05	8.30	143	1,474	56.1%	-0.08	0.0007	-0.255
227.90	232.70	2	393	56.6%	0.91	0.0008	-0.242	690	8.95	9.25	74	564	55.5%	-0.09	0.0008	-0.272
218.95	223.65	25	4,318	55.8%	0.90	0.0008	-0.260	700	10.00	10.20	338	3,841	54.9%	-0.10	0.0009	-0.289
210.25	215.00	1	545	55.4%	0.89	0.0009	-0.279	710	11.10	11.40	85	1,683	54.4%	-0.11	0.0009	-0.307
201.55	206.05	2	291	54.7%	0.88	0.0010	-0.298	720	12.35	12.85	115	599	54.1%	-0.12	0.0010	-0.325
193.35	197.65	7	282	54.5%	0.87	0.0011	-0.319	730	13.70	14.20	255	919	53.7%	-0.13	0.0011	-0.344
184.90	189.00	26	881	53.9%	0.86	0.0011	-0.339	740	15.30	15.90	246	3,090	53.3%	-0.14	0.0012	-0.364
176.65	180.85	28	496	53.4%	0.85	0.0012	-0.360	750	17.05	17.45	313	3,758	52.9%	-0.16	0.0012	-0.384
168.65	172.75	2	293	53.1%	0.83	0.0013	-0.381	760	18.85	19.35	286	1,544	52.5%	-0.17	0.0013	-0.404
159.85	164.80	9	397	52.3%	0.82	0.0014	-0.401	770	21.00	21.40	304	714	52.2%	-0.18	0.0014	-0.423
152.95	157.10	93	614	52.4%	0.80	0.0015	-0.422	780	23.15	24.15	279	637	52.2%	-0.20	0.0015	-0.443
145.60	149.45	16	332	52.1%	0.79	0.0015	-0.442	790	25.50	26.35	167	999	51.7%	-0.22	0.0016	-0.462
137.75	141.80	160	3,458	51.4%	0.77	0.0016	-0.461	800	28.50	28.80	514	6,114	51.5%	-0.23	0.0016	-0.481
131.40	134.80	4	618	51.6%	0.75	0.0017	-0.480	810	31.00	32.20	63	987	51.5%	-0.25	0.0017	-0.498
124.60	127.95	8	415	51.4%	0.73	0.0018	-0.498	820	33.95	34.95	165	1,907	51.1%	-0.27	0.0018	-0.515
117.20	121.15	8	704	50.9%	0.71	0.0018	-0.514	830	37.30	38.35	46	842	50.9%	-0.29	0.0018	-0.531
111.00	114.50	7	837	50.7%	0.69	0.0019	-0.530	840	40.80	41.80	18	1,357	50.7%	-0.31	0.0019	-0.546
104.90	107.70	364	1,662	50.4%	0.67	0.0019	-0.544	850	44.45	45.60	920	2,997	50.6%	-0.33	0.0020	-0.559
99.05	101.90	23	663	50.4%	0.65	0.0020	-0.556	860	47.95	49.50	44	1,104	50.2%	-0.35	0.0020	-0.571
93.30	95.95	76	458	50.2%	0.63	0.0020	-0.567	870	52.50	54.15	87	1,127	50.4%	-0.37	0.0021	-0.581
88.05	90.05	228	758	50.0%	0.61	0.0021	-0.577	880	56.90	58.55	485	1,554	50.2%	-0.39	0.0021	-0.590
82.75	84.80	156	1,369	49.9%	0.59	0.0021	-0.584	890	61.30	63.50	143	1,713	50.1%	-0.42	0.0022	-0.597
78.10	79.50	313	3,620	49.9%	0.57	0.0021	-0.590	900	66.05	67.65	224	4,441	49.8%	-0.44	0.0022	-0.602
73.30	74.60	398	1,948	49.8%	0.55	0.0022	-0.594	910	70.60	73.45	392	1,001	49.7%	-0.46	0.0022	-0.605
68.25	69.90	483	2,408	49.5%	0.52	0.0022	-0.597	920	76.65	78.10	786	1,252	49.6%	-0.48	0.0022	-0.607
63.70	65.50	1,168	2,117	49.2%	0.50	0.0022	-0.597	930	81.60	84.30	543	2,326	49.5%	-0.50	0.0022	-0.607
59.75	61.40	154	858	49.4%	0.48	0.0022	-0.596	940	87.30	89.60	28	1,021	49.2%	-0.53	0.0022	-0.606
56.15	57.15	235	1,841	49.5%	0.46	0.0022	-0.594	950	93.35	96.40	150	2,085	49.4%	-0.55	0.0022	-0.602
51.90	53.65	238	660	49.3%	0.44	0.0022	-0.590	960	99.55	101.90	227	1,249	49.0%	-0.57	0.0022	-0.598
48.40	49.95	33	866	49.2%	0.42	0.0022	-0.584	970	105.70	108.40	214	1,354	49.0%	-0.59	0.0022	-0.592
45.15	46.45	162	637	49.2%	0.40	0.0021	-0.577	980	112.25	115.10	35	1,482	48.9%	-0.61	0.0022	-0.584
42.25	43.30	51	1,287	49.3%	0.38	0.0021	-0.569	990	119.15	123.10	14	834	49.3%	-0.63	0.0022	-0.575
39.20	40.00	1,239	6,446	49.1%	0.36	0.0021	-0.559	1,000	125.80	130.40	92	3,217	49.2%	-0.65	0.0021	-0.565
36.40	37.70	82	925	49.3%	0.34	0.0020	-0.549	1,010	132.85	136.75	29	393	48.8%	-0.67	0.0021	-0.554
33.65	34.85	135	1,557	49.1%	0.33	0.0020	-0.537	1,020	140.25	144.20	13	329	48.8%	-0.69	0.0020	-0.542
31.55	32.40	66	674	49.3%	0.31	0.0019	-0.525	1,030	147.40	152.20	9	396	48.8%	-0.70	0.0020	-0.530
29.15	30.00	55	580	49.2%	0.29	0.0019	-0.512	1,040	155.60	159.45	6	370	48.8%	-0.72	0.0020	-0.516
26.70	27.80	688	2,690	49.0%	0.28	0.0018	-0.499	1,050	162.95	167.35	5	814	48.6%	-0.74	0.0019	-0.503
24.75	26.05	413	906	49.2%	0.26	0.0018	-0.485	1,060	170.85	175.35	6	462	48.4%	-0.75	0.0019	-0.489
23.25	24.15	139	660	49.4%	0.25	0.0017	-0.470	1,070	179.00	184.85	12	781	49.0%	-0.77	0.0018	-0.474
21.45	22.35	145	711	49.3%	0.23	0.0017	-0.456	1,080	187.70	192.90	2	1,315	49.1%	-0.78	0.0018	-0.459
20.00	20.75	88	527	49.4%	0.22	0.0016	-0.441	1,090	195.80	200.70	7	317	48.6%	-0.80	0.0017	-0.444
18.55	19.20	564	4,643	49.6%	0.21	0.0016	-0.427	1,100	204.45	210.05	88	871	49.1%	-0.81	0.0016	-0.430
17.00	18.00	63	958	49.6%	0.19	0.0015	-0.412	1,110	212.55	219.05		218	49.0%	-0.82	0.0016	-0.415
15.80	16.90	156	536	49.8%	0.18	0.0014	-0.398	1,120	221.90	228.00		188	49.4%	-0.84	0.0015	-0.400
14.90	15.40	80	482	49.9%	0.17	0.0014	-0.383	1,130	230.05	236.90		81	49.0%	-0.85	0.0015	-0.384
13.85	14.35	69	486	50.0%	0.16	0.0013	-0.369	1,140	239.65	245.95	1	285	49.5%	-0.86	0.0014	-0.370
12.75	13.35	190	4,897	50.0%	0.15	0.0013	-0.355	1,150	248.65	253.85	1	538	48.7%	-0.87	0.0014	-0.357
12.00	12.35	13	376	50.3%	0.14	0.0012	-0.342	1,160	257.25	264.80		94	49.6%	-0.88	0.0013	-0.343
11.20	11.55	42	596	50.5%	0.13	0.0012	-0.329	1,170	266.70	273.90		79	49.8%	-0.89	0.0013	-0.329
10.45	10.70	43	754	50.5%	0.13	0.0011	-0.316	1,180	276.65	282.70		157	49.9%	-0.90	0.0012	-0.314
9.75	9.95	33	260	50.7%	0.12	0.0011	-0.303	1,190	285.65	292.25		294	49.9%	-0.90	0.0012	-0.303
9.10	9.25	481	10.8K	50.9%	0.11	0.0010	-0.291	1,200	295.65	300.90	3	1,206	49.6%	-0.91	0.0011	-0.291
8.45	8.70	46	594	51.0%	0.11	0.0010	-0.280	1,210	304.40	312.10	2	49	50.8%	-0.92	0.0011	-0.279
7.90	8.10	31	703	51.3%	0.10	0.0009	-0.269	1,220	313.70	321.15		46	50.1%	-0.93	0.0010	-0.266
7.40	7.55	22	431	51.4%	0.09	0.0009	-0.258	1,230	323.05	330.55	2	33	49.6%	-0.93	0.0010	-0.255
6.85	7.05	40	558	51.6%	0.09	0.0008	-0.248	1,240	332.90	341.05		33	51.1%	-0.94	0.0010	-0.244
6.40	6.60	317	2,034	51.8%	0.08	0.0008	-0.238	1,250	343.00	349.95		185	50.7%	-0.94	0.0009	-0.234
6.00	6.20	133	838	52.1%	0.08	0.0008	-0.228	1,260	352.50	359.85		34	50.8%	-0.95	0.0009	-0.223
5.55	5.85	35	779	52.2%	0.07	0.0007	-0.219	1,270	362.45	370.50		135	52.6%	-0.95	0.0009	-0.212
5.25	5.50	65	388	52.4%	0.07	0.0007	-0.211	1,280	372.05	379.40		68	50.9%	-0.96	0.0008	-0.201
4.95	5.20	171	398	52.8%	0.07	0.0007	-0.202	1,290	381.95	389.10	1	100	50.8%	-0.96	0.0008	-0.191
4.65	4.85	180	3,429	52.9%	0.06	0.0006	-0.194	1,300	392.00	398.80		98	51.1%	-0.97	0.0008	-0.186
4.35	4.55	48	488	53.1%	0.06	0.0006	-0.187	1,310	401.75	408.75		19	50.9%	-0.97	0.0007	-0.178
4.10	4.30	73	917	53.4%	0.06	0.0006	-0.180	1,320	412.20	418.45		115	52.3%	-0.98	0.0007	-0.171
3.90	4.00	135	1,259	53.6%	0.05	0.0006	-0.173	1,330	421.65	429.25		88	53.9%	-0.98	0.0007	-0.163
3.55	3.85	8	857	53.6%	0.05	0.0005	-0.166	1,340	430.50	439.25		118	54.6%	-0.98	0.0007	-0.155
3.40	3.60	58	2,181	54.0%	0.05	0.0005	-0.160	1,350	439.50	449.90		115		-0.99	0.0006	-0.148

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Dec 18, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

MU цепочка опционов Micron Technology, Inc.

Улыбка волатильности — Dec 18, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный