MU chaîne d'options Micron Technology, Inc.

Échéance Cboe delayed options data · au 13:04 UTC

Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.

Cette échéance intègre un mouvement d'environ ±19.7% (710.71–1,059.91) · ATM IV 50.5% · P/C open interest 0.97

CALLS								Strike	PUTS
Offre	Demander	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		Offre	Demander	Vol	OI	IV	Δ	Γ	Θ
436.00	450.45		3,659	76.1%	0.98	0.0002	-0.058	450	0.3000	7.20	480	2,645	79.8%	-0.02	0.0002	-0.097
425.65	440.95		699	73.8%	0.98	0.0002	-0.062	460	0.4200	7.40	92	1,481	78.1%	-0.02	0.0002	-0.101
415.95	431.25		531	72.4%	0.97	0.0002	-0.067	470	0.0100	7.65	76	1,786	75.6%	-0.03	0.0002	-0.105
406.35	421.70		1,470	71.6%	0.97	0.0002	-0.072	480	0.0100	7.95	70	1,364	73.9%	-0.03	0.0002	-0.109
397.15	412.20		1,277	71.5%	0.97	0.0002	-0.078	490	0.0100	8.25	35	1,362	72.3%	-0.03	0.0002	-0.113
387.50	402.55	3	5,862	70.2%	0.97	0.0002	-0.083	500	0.0100	8.30	432	4,457	70.3%	-0.03	0.0002	-0.118
377.25	392.60		1,131	67.4%	0.97	0.0002	-0.089	510	0.0100	10.00	10	872	70.8%	-0.03	0.0002	-0.123
367.65	383.00		1,359	66.3%	0.96	0.0003	-0.095	520	0.0100	10.00	6	1,007	68.7%	-0.04	0.0003	-0.128
358.70	373.25		604	65.9%	0.96	0.0003	-0.101	530	0.0500	10.00	2	916	66.7%	-0.04	0.0003	-0.133
349.15	364.20	1	595	65.5%	0.96	0.0003	-0.107	540	0.0500	10.00	3	781	64.7%	-0.04	0.0003	-0.139
339.65	354.70		3,527	64.4%	0.96	0.0003	-0.114	550	0.0500	10.00	184	4,263	62.7%	-0.04	0.0003	-0.145
330.15	345.20		539	63.3%	0.95	0.0004	-0.122	560	0.5000	10.45	75	609	61.9%	-0.05	0.0004	-0.152
320.75	335.75		616	62.4%	0.95	0.0004	-0.129	570	1.00	10.95	1,123	2,795	61.1%	-0.05	0.0004	-0.159
311.40	326.40		1,330	61.5%	0.94	0.0004	-0.138	580	1.56	11.55	1,420	5,579	60.4%	-0.06	0.0004	-0.166
302.05	317.15		399	60.7%	0.94	0.0004	-0.146	590	2.25	12.20	12	966	59.8%	-0.06	0.0004	-0.174
292.85	307.90	89	4,831	59.9%	0.94	0.0005	-0.156	600	2.95	12.90	163	3,350	59.2%	-0.06	0.0005	-0.182
283.65	293.95	1	945	54.8%	0.93	0.0005	-0.165	610	3.70	13.70	6	842	58.5%	-0.07	0.0005	-0.192
274.55	284.90		1,166	54.4%	0.92	0.0006	-0.176	620	4.60	14.60	84	972	58.1%	-0.08	0.0006	-0.201
265.55	275.95		1,541	54.1%	0.92	0.0006	-0.187	630	5.55	15.55	48	523	57.5%	-0.08	0.0006	-0.212
256.60	267.15		476	53.8%	0.91	0.0006	-0.199	640	6.60	16.60	37	704	57.0%	-0.09	0.0007	-0.223
247.80	258.35		3,466	53.5%	0.90	0.0007	-0.211	650	7.80	17.80	660	3,111	56.6%	-0.10	0.0007	-0.234
239.10	249.75		1,334	53.2%	0.90	0.0008	-0.224	660	8.35	18.15	58	802	55.2%	-0.10	0.0008	-0.246
230.55	241.40	6	245	53.1%	0.89	0.0008	-0.237	670	9.70	19.45	32	563	54.8%	-0.11	0.0008	-0.259
222.10	232.90	1	1,322	52.8%	0.88	0.0009	-0.251	680	11.15	20.85	87	1,415	54.4%	-0.12	0.0009	-0.272
213.75	224.65	1	1,462	52.5%	0.87	0.0009	-0.265	690	12.70	22.40	104	1,107	54.0%	-0.13	0.0009	-0.286
205.60	216.90	119	4,255	52.5%	0.86	0.0010	-0.280	700	14.40	24.10	284	6,731	53.6%	-0.14	0.0010	-0.300
198.40	209.00		1,213	52.8%	0.85	0.0010	-0.295	710	16.30	25.95	17	886	53.4%	-0.16	0.0010	-0.314
190.45	201.15	1	1,144	52.5%	0.83	0.0011	-0.310	720	18.30	27.90	55	1,776	53.0%	-0.17	0.0011	-0.328
182.70	193.50	1	334	52.3%	0.82	0.0011	-0.325	730	20.45	30.05	80	742	52.8%	-0.18	0.0012	-0.343
175.10	186.00	58	3,951	52.1%	0.81	0.0012	-0.340	740	22.80	32.35	60	491	52.5%	-0.19	0.0012	-0.357
166.80	178.70	12	3,782	51.6%	0.79	0.0013	-0.354	750	25.30	34.80	806	4,528	52.3%	-0.21	0.0013	-0.371
159.55	171.55	1	631	51.4%	0.78	0.0013	-0.369	760	27.95	37.40	125	651	52.0%	-0.22	0.0013	-0.385
152.45	164.60	7	518	51.3%	0.76	0.0014	-0.383	770	30.80	40.25	84	2,077	51.8%	-0.24	0.0014	-0.399
145.55	157.80	24	729	51.1%	0.75	0.0014	-0.396	780	33.80	43.15	105	2,198	51.6%	-0.25	0.0014	-0.411
138.85	151.20	133	1,016	51.0%	0.73	0.0015	-0.409	790	36.95	46.90	174	1,226	51.6%	-0.27	0.0015	-0.424
132.30	144.80	82	5,107	50.9%	0.72	0.0015	-0.421	800	40.45	49.75	919	7,202	51.2%	-0.29	0.0015	-0.435
125.95	138.60	72	767	50.8%	0.70	0.0016	-0.432	810	44.05	53.30	20	863	51.1%	-0.30	0.0016	-0.446
119.80	132.55	10	600	50.7%	0.68	0.0016	-0.443	820	47.70	57.15	174	1,517	50.9%	-0.32	0.0016	-0.456
113.85	126.70	3	954	50.6%	0.67	0.0016	-0.452	830	51.70	61.45	52	3,532	50.9%	-0.34	0.0017	-0.465
108.10	121.10	80	1,288	50.5%	0.65	0.0017	-0.461	840	55.85	65.60	222	2,972	50.8%	-0.36	0.0017	-0.474
102.55	115.60	68	3,140	50.4%	0.63	0.0017	-0.468	850	60.25	69.95	59	5,356	50.6%	-0.37	0.0017	-0.481
100.10	109.65	14	645	51.0%	0.61	0.0017	-0.475	860	64.80	74.50	137	670	50.5%	-0.39	0.0018	-0.487
94.95	104.15	46	666	50.8%	0.60	0.0018	-0.480	870	69.55	79.20	358	1,791	50.4%	-0.41	0.0018	-0.492
89.95	99.30	46	762	50.8%	0.58	0.0018	-0.485	880	74.55	84.15	45	1,380	50.3%	-0.43	0.0018	-0.496
85.15	95.00	112	750	50.8%	0.56	0.0018	-0.488	890	79.70	89.35	165	1,314	50.2%	-0.45	0.0018	-0.499
80.55	90.40	2,255	11.8K	50.7%	0.54	0.0018	-0.490	900	85.05	94.70	1,291	4,793	50.1%	-0.46	0.0018	-0.501
76.10	85.95	127	2,393	50.7%	0.52	0.0018	-0.492	910	90.60	100.20	1,757	1,961	50.1%	-0.48	0.0019	-0.502
71.85	81.30	216	1,209	50.4%	0.51	0.0018	-0.492	920	96.40	105.95	263	1,595	50.0%	-0.50	0.0019	-0.502
67.80	77.20	467	1,381	50.4%	0.49	0.0018	-0.491	930	101.45	114.40	155	1,706	50.4%	-0.52	0.0019	-0.501
63.90	73.50	1,089	1,904	50.4%	0.47	0.0018	-0.489	940	107.70	120.50	132	768	50.4%	-0.54	0.0019	-0.499
60.15	69.65	272	5,881	50.3%	0.45	0.0018	-0.487	950	114.10	126.80	227	4,119	50.4%	-0.55	0.0019	-0.497
56.60	66.30	72	1,377	50.3%	0.44	0.0018	-0.484	960	120.70	133.20	239	1,520	50.4%	-0.57	0.0019	-0.493
53.55	63.10	93	629	50.4%	0.42	0.0018	-0.479	970	127.45	140.00	19	560	50.5%	-0.59	0.0019	-0.489
50.35	59.90	57	675	50.4%	0.40	0.0018	-0.475	980	134.35	147.20	82	967	50.6%	-0.61	0.0018	-0.484
47.25	56.85	23	594	50.3%	0.39	0.0018	-0.469	990	141.45	154.15	8	992	50.6%	-0.62	0.0018	-0.478
44.40	53.95	1,745	9,955	50.3%	0.37	0.0017	-0.463	1,000	148.65	161.05	464	6,220	50.6%	-0.64	0.0018	-0.472
41.90	51.15	189	658	50.4%	0.36	0.0017	-0.456	1,010	156.05	168.30	50	663	50.6%	-0.66	0.0018	-0.465
39.15	48.40	74	950	50.3%	0.34	0.0017	-0.449	1,020	163.60	175.95	5	363	50.7%	-0.67	0.0018	-0.458
36.50	46.05	100	891	50.3%	0.33	0.0017	-0.442	1,030	171.30	183.05	6	552	50.7%	-0.69	0.0017	-0.450
34.35	43.70	159	797	50.4%	0.31	0.0016	-0.434	1,040	179.10	190.50		257	50.6%	-0.70	0.0017	-0.443
31.90	41.50	290	5,131	50.3%	0.30	0.0016	-0.426	1,050	187.05	198.55	33	3,736	50.8%	-0.71	0.0017	-0.434
30.10	39.40	44	797	50.4%	0.29	0.0016	-0.418	1,060	195.10	206.40	3	823	50.8%	-0.73	0.0016	-0.426
28.10	37.40	23	933	50.4%	0.27	0.0015	-0.409	1,070	203.15	214.60	4	1,457	50.9%	-0.74	0.0016	-0.417
26.15	35.55	64	799	50.5%	0.26	0.0015	-0.401	1,080	211.45	222.80	1	196	51.0%	-0.75	0.0016	-0.409
24.35	33.80	75	1,092	50.5%	0.25	0.0015	-0.393	1,090	219.85	230.70	3	194	51.0%	-0.77	0.0016	-0.400
22.55	32.15	442	5,117	50.5%	0.24	0.0014	-0.384	1,100	228.35	239.15	107	1,777	51.1%	-0.78	0.0015	-0.392
20.90	30.55	59	470	50.5%	0.23	0.0014	-0.376	1,110	236.95	248.05		128	51.4%	-0.79	0.0015	-0.384
19.50	29.10	47	652	50.6%	0.22	0.0013	-0.367	1,120	245.65	256.65	3	234	51.5%	-0.80	0.0014	-0.375
18.10	27.75	16	460	50.7%	0.21	0.0013	-0.359	1,130	254.45	265.35	8	138	51.6%	-0.81	0.0014	-0.367
16.75	26.45	14	869	50.7%	0.20	0.0013	-0.351	1,140	263.30	274.15	5	122	51.8%	-0.82	0.0014	-0.359
15.40	25.25	176	5,216	50.7%	0.19	0.0012	-0.343	1,150	268.50	283.00	24	195	50.2%	-0.83	0.0013	-0.351
14.35	23.95	29	880	50.8%	0.18	0.0012	-0.335	1,160	277.45	291.95		61	50.2%	-0.84	0.0013	-0.343
13.25	22.85	54	767	50.9%	0.18	0.0012	-0.327	1,170	286.50	301.00		146	50.3%	-0.85	0.0013	-0.336
12.15	22.05	81	969	51.0%	0.17	0.0011	-0.320	1,180	295.75	310.10		73	50.5%	-0.85	0.0012	-0.328
11.40	21.10	6	570	51.2%	0.16	0.0011	-0.312	1,190	304.95	319.30		256	50.6%	-0.86	0.0012	-0.321
10.40	19.95	967	8,265	51.1%	0.16	0.0010	-0.305	1,200	314.30	328.55	3	1,531	50.8%	-0.87	0.0012	-0.314
9.70	19.40	7	533	51.4%	0.15	0.0010	-0.299	1,210	323.60	337.85		79	50.9%	-0.88	0.0011	-0.307
8.65	18.65	4	880	51.4%	0.14	0.0010	-0.292	1,220	333.05	347.20		52	51.1%	-0.88	0.0011	-0.301
8.20	17.95	67	395	51.7%	0.14	0.0010	-0.286	1,230	342.45	356.60	1	34	51.3%	-0.89	0.0011	-0.294
7.30	17.30	44	723	51.8%	0.13	0.0009	-0.279	1,240	351.90	366.05	5	451	51.4%	-0.89	0.0010	-0.288
6.85	16.65	180	3,474	52.0%	0.13	0.0009	-0.273	1,250	361.40	375.55		77	51.5%	-0.90	0.0010	-0.281
6.15	15.85	38	1,527	52.0%	0.12	0.0009	-0.268	1,260	371.20	385.10		81	51.9%	-0.90	0.0010	-0.275
5.70	15.50	6	301	52.3%	0.12	0.0008	-0.262	1,270	380.50	394.70		49	51.8%	-0.91	0.0010	-0.268
5.00	15.00	50	722	52.4%	0.11	0.0008	-0.257	1,280	390.35	404.30		107	52.2%	-0.91	0.0010	-0.262
3.95	13.95	14	372	51.8%	0.11	0.0008	-0.251	1,290	400.00	413.95		26	52.4%	-0.92	0.0009	-0.256
3.50	13.50	657	7,218	52.0%	0.11	0.0008	-0.246	1,300	409.70	423.65		158	52.6%	-0.92	0.0009	-0.249
3.10	13.10	31	428	52.2%	0.10	0.0008	-0.242	1,310	419.60	432.80		28	52.3%	-0.93	0.0009	-0.243
2.75	12.70	5	642	52.4%	0.10	0.0007	-0.237	1,320	429.35	443.15	2	50	53.3%	-0.93	0.0009	-0.236

Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.

Smile de volatilité — Jan 15, 2027

Page volatilité →

Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.

callsputs

MU chaîne d'options Micron Technology, Inc.

Smile de volatilité — Jan 15, 2027

Consommation cyclique

ETF

Technologie

Services financiers

Industrie

Consommation défensive