MU chuỗi quyền chọn Micron Technology, Inc.
Cboe delayed options data · tính đến 03:36 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 ±25.4% (712.06–1,197.51) · ATM IV 59.4% · P/C open interest 1.43
| 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 | |
| 477.15 | 492.55 | 783 | 69.7% | 0.98 | 0.0001 | 0.000 | 480 | 2.42 | 3.65 | 5 | 1,605 | 69.7% | -0.02 | 0.0001 | -0.082 | |
| 471.30 | 483.00 | 577 | 71.4% | 0.98 | 0.0001 | 0.000 | 490 | 2.79 | 3.85 | 15 | 3,214 | 68.9% | -0.02 | 0.0001 | -0.088 | |
| 459.60 | 471.55 | 2 | 1,468 | 66.8% | 0.97 | 0.0002 | 0.000 | 500 | 3.50 | 4.00 | 35 | 3,532 | 68.6% | -0.03 | 0.0002 | -0.094 |
| 449.70 | 464.00 | 720 | 69.2% | 0.97 | 0.0002 | 0.000 | 510 | 3.80 | 4.65 | 17 | 399 | 68.4% | -0.03 | 0.0002 | -0.100 | |
| 440.55 | 454.50 | 869 | 68.4% | 0.97 | 0.0002 | 0.000 | 520 | 3.80 | 5.05 | 18 | 359 | 67.0% | -0.03 | 0.0002 | -0.107 | |
| 429.90 | 444.95 | 208 | 66.0% | 0.97 | 0.0002 | 0.000 | 530 | 4.10 | 5.55 | 3 | 1,278 | 66.3% | -0.03 | 0.0002 | -0.114 | |
| 420.90 | 435.85 | 286 | 67.4% | 0.96 | 0.0002 | 0.000 | 540 | 4.55 | 5.80 | 2 | 413 | 65.5% | -0.04 | 0.0002 | -0.122 | |
| 411.15 | 426.60 | 700 | 68.1% | 0.96 | 0.0002 | 0.000 | 550 | 5.35 | 6.50 | 6 | 4,195 | 65.5% | -0.04 | 0.0002 | -0.130 | |
| 404.85 | 414.60 | 170 | 65.3% | 0.96 | 0.0003 | 0.000 | 560 | 5.65 | 7.20 | 9 | 704 | 64.8% | -0.04 | 0.0003 | -0.139 | |
| 393.20 | 407.50 | 580 | 64.8% | 0.95 | 0.0003 | -0.009 | 570 | 6.30 | 7.35 | 2 | 362 | 63.9% | -0.05 | 0.0003 | -0.147 | |
| 384.65 | 398.65 | 2,974 | 64.9% | 0.95 | 0.0003 | -0.022 | 580 | 6.95 | 8.60 | 67 | 3,696 | 64.0% | -0.05 | 0.0003 | -0.157 | |
| 375.00 | 387.10 | 374 | 64.0% | 0.95 | 0.0003 | -0.035 | 590 | 7.70 | 9.40 | 7 | 427 | 63.6% | -0.05 | 0.0003 | -0.167 | |
| 368.95 | 378.00 | 1,407 | 63.9% | 0.94 | 0.0004 | -0.049 | 600 | 8.80 | 10.30 | 79 | 5,417 | 63.8% | -0.06 | 0.0004 | -0.177 | |
| 357.05 | 371.45 | 1 | 429 | 63.1% | 0.94 | 0.0004 | -0.063 | 610 | 9.40 | 11.20 | 29 | 425 | 62.9% | -0.06 | 0.0004 | -0.188 |
| 350.70 | 360.05 | 914 | 62.8% | 0.93 | 0.0004 | -0.077 | 620 | 10.45 | 12.25 | 8 | 773 | 62.6% | -0.07 | 0.0004 | -0.199 | |
| 341.95 | 351.20 | 1 | 201 | 62.5% | 0.92 | 0.0004 | -0.092 | 630 | 11.55 | 13.35 | 5 | 465 | 62.4% | -0.08 | 0.0004 | -0.210 |
| 333.30 | 342.45 | 358 | 62.2% | 0.92 | 0.0005 | -0.107 | 640 | 12.70 | 14.55 | 49 | 474 | 62.1% | -0.08 | 0.0005 | -0.222 | |
| 324.70 | 333.80 | 1 | 724 | 61.9% | 0.91 | 0.0005 | -0.123 | 650 | 14.20 | 15.85 | 57 | 3,255 | 62.0% | -0.09 | 0.0005 | -0.234 |
| 316.25 | 325.20 | 300 | 61.7% | 0.91 | 0.0005 | -0.139 | 660 | 15.40 | 17.25 | 12 | 715 | 61.7% | -0.10 | 0.0005 | -0.247 | |
| 307.85 | 320.25 | 1 | 335 | 61.4% | 0.90 | 0.0006 | -0.154 | 670 | 16.70 | 18.75 | 34 | 386 | 61.4% | -0.10 | 0.0006 | -0.259 |
| 299.95 | 310.90 | 398 | 61.4% | 0.89 | 0.0006 | -0.171 | 680 | 18.25 | 20.35 | 40 | 418 | 61.2% | -0.11 | 0.0006 | -0.272 | |
| 291.80 | 300.15 | 399 | 61.2% | 0.88 | 0.0006 | -0.187 | 690 | 19.85 | 22.05 | 27 | 230 | 60.9% | -0.12 | 0.0006 | -0.285 | |
| 284.70 | 291.70 | 3 | 4,400 | 61.3% | 0.87 | 0.0006 | -0.203 | 700 | 22.10 | 23.85 | 45 | 3,784 | 61.0% | -0.13 | 0.0007 | -0.298 |
| 276.20 | 284.05 | 439 | 61.0% | 0.87 | 0.0007 | -0.220 | 710 | 23.55 | 25.85 | 17 | 1,190 | 60.6% | -0.14 | 0.0007 | -0.311 | |
| 267.90 | 276.15 | 10 | 329 | 60.6% | 0.86 | 0.0007 | -0.236 | 720 | 25.55 | 27.35 | 13 | 432 | 60.2% | -0.14 | 0.0007 | -0.325 |
| 260.20 | 268.35 | 1 | 287 | 60.4% | 0.85 | 0.0008 | -0.252 | 730 | 27.70 | 29.50 | 21 | 537 | 60.1% | -0.15 | 0.0008 | -0.338 |
| 253.10 | 260.70 | 5 | 934 | 60.4% | 0.84 | 0.0008 | -0.268 | 740 | 30.50 | 32.45 | 16 | 436 | 60.1% | -0.16 | 0.0008 | -0.351 |
| 245.95 | 253.15 | 3 | 594 | 60.4% | 0.83 | 0.0008 | -0.284 | 750 | 33.15 | 34.10 | 107 | 2,590 | 60.1% | -0.17 | 0.0008 | -0.364 |
| 238.30 | 245.75 | 297 | 60.1% | 0.82 | 0.0008 | -0.300 | 760 | 35.75 | 36.90 | 43 | 1,161 | 60.0% | -0.18 | 0.0009 | -0.376 | |
| 230.90 | 238.45 | 2 | 907 | 59.9% | 0.81 | 0.0009 | -0.316 | 770 | 38.50 | 40.25 | 21 | 304 | 60.2% | -0.19 | 0.0009 | -0.389 |
| 224.05 | 231.75 | 641 | 60.0% | 0.80 | 0.0009 | -0.331 | 780 | 41.25 | 42.50 | 14 | 489 | 59.8% | -0.21 | 0.0009 | -0.401 | |
| 217.15 | 224.35 | 250 | 59.7% | 0.79 | 0.0009 | -0.346 | 790 | 43.45 | 46.15 | 59 | 796 | 59.7% | -0.22 | 0.0010 | -0.413 | |
| 212.85 | 216.15 | 11 | 3,618 | 60.0% | 0.77 | 0.0010 | -0.361 | 800 | 47.10 | 48.95 | 168 | 4,331 | 59.7% | -0.23 | 0.0010 | -0.424 |
| 206.05 | 209.80 | 9 | 371 | 59.9% | 0.76 | 0.0010 | -0.375 | 810 | 50.30 | 52.55 | 58 | 381 | 59.7% | -0.24 | 0.0010 | -0.435 |
| 199.65 | 203.35 | 6 | 418 | 59.9% | 0.75 | 0.0010 | -0.389 | 820 | 53.50 | 56.15 | 14 | 784 | 59.6% | -0.25 | 0.0010 | -0.446 |
| 192.80 | 197.60 | 3 | 667 | 59.9% | 0.74 | 0.0010 | -0.402 | 830 | 58.00 | 59.75 | 67 | 397 | 59.8% | -0.26 | 0.0011 | -0.456 |
| 184.75 | 190.90 | 1 | 1,317 | 59.8% | 0.73 | 0.0011 | -0.415 | 840 | 60.55 | 63.60 | 44 | 1,383 | 59.5% | -0.28 | 0.0011 | -0.466 |
| 181.20 | 184.45 | 4 | 965 | 59.6% | 0.71 | 0.0011 | -0.427 | 850 | 64.45 | 67.45 | 50 | 1,528 | 59.4% | -0.29 | 0.0011 | -0.475 |
| 175.25 | 178.45 | 9 | 669 | 59.5% | 0.70 | 0.0011 | -0.439 | 860 | 69.00 | 71.55 | 34 | 584 | 59.6% | -0.30 | 0.0011 | -0.484 |
| 169.65 | 173.05 | 6 | 628 | 59.6% | 0.69 | 0.0011 | -0.450 | 870 | 72.65 | 75.80 | 5 | 883 | 59.4% | -0.31 | 0.0012 | -0.492 |
| 163.95 | 167.85 | 5 | 551 | 59.7% | 0.68 | 0.0012 | -0.460 | 880 | 76.95 | 80.20 | 20 | 787 | 59.4% | -0.33 | 0.0012 | -0.499 |
| 158.50 | 161.70 | 1 | 571 | 59.5% | 0.66 | 0.0012 | -0.470 | 890 | 81.40 | 84.75 | 1 | 622 | 59.4% | -0.34 | 0.0012 | -0.506 |
| 151.75 | 156.90 | 128 | 2,308 | 59.6% | 0.65 | 0.0012 | -0.479 | 900 | 86.25 | 89.45 | 27 | 2,336 | 59.5% | -0.35 | 0.0012 | -0.512 |
| 148.00 | 151.65 | 25 | 1,005 | 59.5% | 0.64 | 0.0012 | -0.488 | 910 | 90.90 | 94.30 | 22 | 631 | 59.4% | -0.37 | 0.0012 | -0.518 |
| 143.30 | 146.80 | 173 | 2,078 | 59.6% | 0.63 | 0.0012 | -0.496 | 920 | 95.70 | 99.25 | 119 | 399 | 59.4% | -0.38 | 0.0012 | -0.523 |
| 138.25 | 141.55 | 48 | 706 | 59.5% | 0.61 | 0.0012 | -0.503 | 930 | 100.75 | 104.40 | 108 | 1,416 | 59.4% | -0.39 | 0.0013 | -0.527 |
| 133.40 | 136.75 | 30 | 316 | 59.4% | 0.60 | 0.0012 | -0.509 | 940 | 105.95 | 109.65 | 69 | 584 | 59.4% | -0.40 | 0.0013 | -0.531 |
| 126.90 | 132.30 | 162 | 1,125 | 59.6% | 0.59 | 0.0013 | -0.516 | 950 | 111.25 | 115.00 | 65 | 964 | 59.2% | -0.42 | 0.0013 | -0.534 |
| 124.55 | 127.55 | 9 | 418 | 59.5% | 0.58 | 0.0013 | -0.521 | 960 | 116.75 | 120.60 | 1 | 597 | 59.5% | -0.43 | 0.0013 | -0.536 |
| 120.25 | 123.20 | 6 | 358 | 59.5% | 0.56 | 0.0013 | -0.526 | 970 | 122.00 | 126.30 | 28 | 178 | 59.4% | -0.44 | 0.0013 | -0.538 |
| 116.10 | 118.95 | 23 | 282 | 59.5% | 0.55 | 0.0013 | -0.530 | 980 | 128.10 | 132.05 | 1 | 610 | 59.5% | -0.46 | 0.0013 | -0.539 |
| 112.20 | 114.90 | 40 | 249 | 59.4% | 0.54 | 0.0013 | -0.534 | 990 | 133.95 | 138.00 | 8 | 250 | 59.6% | -0.47 | 0.0013 | -0.540 |
| 107.90 | 110.55 | 201 | 2,767 | 59.6% | 0.53 | 0.0013 | -0.537 | 1,000 | 140.00 | 144.10 | 35 | 872 | 59.6% | -0.48 | 0.0013 | -0.540 |
| 104.45 | 109.50 | 8 | 532 | 59.6% | 0.51 | 0.0013 | -0.539 | 1,010 | 146.10 | 150.25 | 12 | 319 | 59.6% | -0.49 | 0.0013 | -0.539 |
| 101.05 | 105.80 | 16 | 444 | 59.6% | 0.50 | 0.0013 | -0.541 | 1,020 | 152.35 | 156.60 | 5 | 131 | 59.7% | -0.51 | 0.0013 | -0.538 |
| 97.25 | 99.80 | 8 | 378 | 59.6% | 0.49 | 0.0013 | -0.542 | 1,030 | 158.70 | 163.05 | 13 | 168 | 59.7% | -0.52 | 0.0013 | -0.537 |
| 93.80 | 96.45 | 12 | 193 | 59.7% | 0.48 | 0.0013 | -0.543 | 1,040 | 165.20 | 169.60 | 15 | 85 | 59.8% | -0.53 | 0.0013 | -0.535 |
| 90.50 | 93.25 | 6 | 1,163 | 59.8% | 0.47 | 0.0013 | -0.543 | 1,050 | 171.75 | 176.30 | 2 | 206 | 59.8% | -0.54 | 0.0013 | -0.532 |
| 87.40 | 90.00 | 1 | 546 | 59.8% | 0.46 | 0.0013 | -0.543 | 1,060 | 178.45 | 185.30 | 161 | 59.9% | -0.55 | 0.0013 | -0.529 | |
| 84.20 | 86.80 | 1 | 358 | 59.8% | 0.44 | 0.0013 | -0.543 | 1,070 | 185.20 | 190.10 | 1 | 141 | 59.9% | -0.57 | 0.0013 | -0.525 |
| 81.20 | 83.80 | 3 | 339 | 59.9% | 0.43 | 0.0013 | -0.542 | 1,080 | 192.10 | 197.05 | 122 | 59.9% | -0.58 | 0.0013 | -0.521 | |
| 78.30 | 80.90 | 250 | 60.0% | 0.42 | 0.0013 | -0.540 | 1,090 | 199.05 | 204.35 | 202 | 60.0% | -0.59 | 0.0013 | -0.517 | ||
| 75.50 | 80.55 | 41 | 1,690 | 60.0% | 0.41 | 0.0012 | -0.538 | 1,100 | 206.15 | 214.55 | 289 | 60.1% | -0.60 | 0.0013 | -0.512 | |
| 72.80 | 75.45 | 34 | 1,237 | 60.1% | 0.40 | 0.0012 | -0.536 | 1,110 | 213.30 | 219.00 | 116 | 60.1% | -0.61 | 0.0013 | -0.507 | |
| 70.20 | 72.80 | 22 | 254 | 60.1% | 0.39 | 0.0012 | -0.533 | 1,120 | 220.50 | 226.55 | 12 | 41 | 60.2% | -0.62 | 0.0013 | -0.502 |
| 65.70 | 70.30 | 28 | 323 | 60.3% | 0.38 | 0.0012 | -0.530 | 1,130 | 227.85 | 234.15 | 42 | 60.3% | -0.63 | 0.0013 | -0.496 | |
| 65.25 | 67.85 | 22 | 259 | 60.2% | 0.37 | 0.0012 | -0.527 | 1,140 | 235.30 | 241.90 | 9 | 67 | 60.3% | -0.64 | 0.0012 | -0.489 |
| 63.20 | 65.50 | 42 | 745 | 60.4% | 0.36 | 0.0012 | -0.523 | 1,150 | 242.80 | 249.70 | 26 | 292 | 60.4% | -0.65 | 0.0012 | -0.483 |
| 60.45 | 63.25 | 23 | 202 | 60.3% | 0.35 | 0.0012 | -0.520 | 1,160 | 250.35 | 257.60 | 49 | 60.5% | -0.66 | 0.0012 | -0.476 | |
| 58.55 | 61.05 | 41 | 481 | 60.5% | 0.34 | 0.0012 | -0.516 | 1,170 | 258.00 | 265.55 | 56 | 60.5% | -0.67 | 0.0012 | -0.469 | |
| 56.45 | 59.00 | 36 | 650 | 60.5% | 0.33 | 0.0012 | -0.511 | 1,180 | 265.75 | 273.65 | 151 | 60.6% | -0.68 | 0.0012 | -0.462 | |
| 54.45 | 56.95 | 104 | 100 | 60.6% | 0.32 | 0.0011 | -0.507 | 1,190 | 273.55 | 281.65 | 13 | 81 | 60.6% | -0.69 | 0.0012 | -0.455 |
| 52.50 | 55.00 | 176 | 2,759 | 60.7% | 0.32 | 0.0011 | -0.502 | 1,200 | 281.40 | 289.70 | 18 | 641 | 60.7% | -0.70 | 0.0012 | -0.447 |
| 50.65 | 53.15 | 5 | 252 | 60.8% | 0.31 | 0.0011 | -0.497 | 1,210 | 287.75 | 298.30 | 25 | 60.8% | -0.71 | 0.0012 | -0.439 | |
| 48.85 | 51.30 | 26 | 558 | 60.8% | 0.30 | 0.0011 | -0.492 | 1,220 | 297.45 | 306.30 | 36 | 60.8% | -0.72 | 0.0012 | -0.431 | |
| 47.15 | 49.60 | 239 | 60.9% | 0.29 | 0.0011 | -0.487 | 1,230 | 305.65 | 314.55 | 13 | 60.9% | -0.72 | 0.0011 | -0.423 | ||
| 45.45 | 47.90 | 31 | 179 | 61.0% | 0.28 | 0.0011 | -0.481 | 1,240 | 313.90 | 322.90 | 12 | 60.9% | -0.73 | 0.0011 | -0.415 | |
| 44.30 | 45.90 | 44 | 911 | 61.1% | 0.27 | 0.0010 | -0.476 | 1,250 | 322.25 | 331.30 | 46 | 61.0% | -0.74 | 0.0011 | -0.406 | |
| 42.45 | 44.55 | 28 | 585 | 61.1% | 0.27 | 0.0010 | -0.470 | 1,260 | 330.65 | 339.75 | 17 | 61.0% | -0.75 | 0.0011 | -0.398 | |
| 40.85 | 43.25 | 136 | 355 | 61.3% | 0.26 | 0.0010 | -0.464 | 1,270 | 339.10 | 348.25 | 111 | 61.1% | -0.76 | 0.0011 | -0.389 | |
| 39.45 | 41.80 | 11 | 331 | 61.4% | 0.25 | 0.0010 | -0.459 | 1,280 | 347.55 | 356.90 | 84 | 61.1% | -0.76 | 0.0011 | -0.380 | |
| 38.10 | 40.45 | 3 | 238 | 61.5% | 0.25 | 0.0010 | -0.453 | 1,290 | 356.15 | 365.15 | 75 | 61.1% | -0.77 | 0.0010 | -0.371 | |
| 36.75 | 39.10 | 75 | 1,632 | 61.6% | 0.24 | 0.0010 | -0.447 | 1,300 | 364.80 | 374.65 | 102 | 61.4% | -0.78 | 0.0010 | -0.362 | |
| 35.50 | 37.80 | 14 | 439 | 61.7% | 0.23 | 0.0010 | -0.441 | 1,310 | 373.50 | 382.95 | 9 | 61.3% | -0.79 | 0.0010 | -0.354 | |
| 34.25 | 36.60 | 5 | 555 | 61.8% | 0.23 | 0.0009 | -0.435 | 1,320 | 382.20 | 391.75 | 115 | 61.4% | -0.79 | 0.0010 | -0.345 | |
| 33.10 | 35.40 | 5 | 1,034 | 61.9% | 0.22 | 0.0009 | -0.429 | 1,330 | 391.00 | 400.55 | 57 | 61.4% | -0.80 | 0.0010 | -0.336 | |
| 31.95 | 34.25 | 1 | 683 | 61.9% | 0.21 | 0.0009 | -0.422 | 1,340 | 399.85 | 409.15 | 113 | 61.4% | -0.81 | 0.0010 | -0.327 | |
| 30.90 | 33.15 | 42 | 497 | 62.1% | 0.21 | 0.0009 | -0.416 | 1,350 | 408.70 | 418.40 | 106 | 61.6% | -0.81 | 0.0010 | -0.318 | |
| 29.85 | 32.05 | 456 | 62.2% | 0.20 | 0.0009 | -0.410 | 1,360 | 417.65 | 430.65 | 68 | 61.6% | -0.82 | 0.0010 | -0.309 | ||
| 28.80 | 31.05 | 117 | 62.2% | 0.20 | 0.0009 | -0.404 | 1,370 | 426.60 | 436.40 | 9 | 61.7% | -0.82 | 0.0009 | -0.300 | ||
| 27.85 | 30.05 | 147 | 308 | 62.4% | 0.19 | 0.0008 | -0.398 | 1,380 | 435.60 | 447.95 | 24 | 61.7% | -0.83 | 0.0009 | -0.291 | |
| 26.90 | 29.10 | 7 | 469 | 62.4% | 0.19 | 0.0008 | -0.392 | 1,390 | 444.65 | 454.50 | 24 | 61.8% | -0.84 | 0.0009 | -0.282 | |
| 26.10 | 28.20 | 50 | 2,363 | 62.6% | 0.18 | 0.0008 | -0.386 | 1,400 | 453.70 | 466.15 | 53 | 61.8% | -0.84 | 0.0009 | -0.273 | |
| 25.15 | 27.30 | 2 | 163 | 62.7% | 0.18 | 0.0008 | -0.380 | 1,410 | 462.85 | 475.30 | 6 | 61.9% | -0.85 | 0.0009 | -0.264 | |
| 24.30 | 26.45 | 4 | 1,931 | 62.8% | 0.17 | 0.0008 | -0.374 | 1,420 | 472.00 | 482.00 | 15 | 61.9% | -0.85 | 0.0009 | -0.256 | |
| 23.50 | 25.65 | 15 | 79 | 62.9% | 0.17 | 0.0008 | -0.368 | 1,430 | 481.15 | 491.25 | 9 | 62.0% | -0.86 | 0.0008 | -0.247 | |
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 — Dec 18, 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