MU chaîne d'options Micron Technology, Inc.
Cboe delayed options data · au 13:03 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 ±29.0% (678.51–1,233.81) · ATM IV 60.2% · 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 | |
| 484.45 | 494.45 | 2 | 1,473 | 69.9% | 0.97 | 0.0002 | 0.000 | 480 | 4.40 | 5.05 | 1 | 1,265 | 67.5% | -0.03 | 0.0002 | -0.090 |
| 471.95 | 485.45 | 1,339 | 66.9% | 0.97 | 0.0002 | 0.000 | 490 | 4.45 | 5.90 | 3 | 1,388 | 66.9% | -0.03 | 0.0002 | -0.096 | |
| 465.85 | 475.00 | 5 | 5,869 | 67.8% | 0.97 | 0.0002 | 0.000 | 500 | 5.55 | 6.25 | 35 | 4,079 | 66.9% | -0.03 | 0.0002 | -0.103 |
| 456.50 | 466.90 | 2 | 1,144 | 68.3% | 0.96 | 0.0002 | 0.000 | 510 | 6.05 | 6.70 | 4 | 975 | 66.3% | -0.04 | 0.0002 | -0.110 |
| 446.25 | 458.25 | 1,371 | 66.3% | 0.96 | 0.0002 | 0.000 | 520 | 6.25 | 7.65 | 6 | 1,000 | 65.7% | -0.04 | 0.0002 | -0.117 | |
| 435.90 | 449.65 | 608 | 66.3% | 0.96 | 0.0002 | -0.003 | 530 | 7.05 | 7.85 | 2 | 996 | 65.0% | -0.04 | 0.0002 | -0.124 | |
| 425.95 | 439.90 | 572 | 65.4% | 0.95 | 0.0003 | -0.014 | 540 | 7.85 | 9.15 | 773 | 65.4% | -0.05 | 0.0003 | -0.132 | ||
| 419.90 | 429.90 | 3,541 | 65.5% | 0.95 | 0.0003 | -0.024 | 550 | 8.20 | 10.00 | 7 | 4,344 | 64.5% | -0.05 | 0.0003 | -0.140 | |
| 407.95 | 422.60 | 540 | 64.6% | 0.95 | 0.0003 | -0.035 | 560 | 9.15 | 10.80 | 7 | 511 | 64.2% | -0.05 | 0.0003 | -0.149 | |
| 399.05 | 413.60 | 592 | 64.2% | 0.94 | 0.0003 | -0.047 | 570 | 10.15 | 11.85 | 7 | 489 | 64.0% | -0.06 | 0.0003 | -0.157 | |
| 392.75 | 402.20 | 10 | 1,370 | 63.7% | 0.94 | 0.0003 | -0.059 | 580 | 10.95 | 12.90 | 4 | 811 | 63.6% | -0.06 | 0.0003 | -0.167 |
| 384.10 | 393.75 | 406 | 63.6% | 0.93 | 0.0004 | -0.071 | 590 | 12.30 | 13.95 | 12 | 924 | 63.4% | -0.07 | 0.0004 | -0.176 | |
| 375.85 | 385.00 | 12 | 4,878 | 63.6% | 0.93 | 0.0004 | -0.083 | 600 | 13.40 | 15.00 | 87 | 3,838 | 63.1% | -0.07 | 0.0004 | -0.186 |
| 366.80 | 376.40 | 5 | 952 | 63.0% | 0.92 | 0.0004 | -0.095 | 610 | 14.40 | 16.45 | 5 | 641 | 62.8% | -0.08 | 0.0004 | -0.196 |
| 358.70 | 367.85 | 4 | 1,190 | 63.0% | 0.91 | 0.0004 | -0.108 | 620 | 15.65 | 17.80 | 6 | 1,717 | 62.5% | -0.09 | 0.0004 | -0.206 |
| 350.30 | 359.40 | 1,569 | 62.7% | 0.91 | 0.0004 | -0.121 | 630 | 17.00 | 19.30 | 9 | 476 | 62.3% | -0.09 | 0.0005 | -0.216 | |
| 341.70 | 351.05 | 2 | 555 | 62.3% | 0.90 | 0.0005 | -0.134 | 640 | 19.00 | 20.70 | 37 | 678 | 62.2% | -0.10 | 0.0005 | -0.227 |
| 333.85 | 342.80 | 1 | 3,506 | 62.3% | 0.90 | 0.0005 | -0.147 | 650 | 21.00 | 22.35 | 117 | 3,576 | 62.2% | -0.11 | 0.0005 | -0.237 |
| 325.75 | 334.65 | 3 | 1,261 | 62.1% | 0.89 | 0.0005 | -0.161 | 660 | 22.05 | 24.00 | 6 | 276 | 61.7% | -0.11 | 0.0005 | -0.248 |
| 317.75 | 326.60 | 6 | 266 | 61.9% | 0.88 | 0.0006 | -0.174 | 670 | 24.35 | 26.10 | 5 | 347 | 61.8% | -0.12 | 0.0006 | -0.259 |
| 310.70 | 318.10 | 1,323 | 61.8% | 0.87 | 0.0006 | -0.187 | 680 | 26.65 | 28.10 | 8 | 711 | 61.8% | -0.13 | 0.0006 | -0.270 | |
| 302.45 | 310.15 | 1 | 1,450 | 61.4% | 0.87 | 0.0006 | -0.201 | 690 | 27.90 | 30.15 | 3 | 896 | 61.3% | -0.14 | 0.0006 | -0.281 |
| 295.40 | 302.60 | 245 | 4,605 | 61.5% | 0.86 | 0.0006 | -0.214 | 700 | 30.25 | 31.90 | 37 | 5,924 | 60.8% | -0.14 | 0.0006 | -0.291 |
| 287.70 | 295.55 | 1,225 | 61.5% | 0.85 | 0.0007 | -0.227 | 710 | 32.60 | 34.75 | 3 | 700 | 61.2% | -0.15 | 0.0007 | -0.302 | |
| 279.80 | 288.00 | 1,139 | 61.2% | 0.84 | 0.0007 | -0.240 | 720 | 34.70 | 36.55 | 15 | 2,087 | 60.7% | -0.16 | 0.0007 | -0.313 | |
| 272.25 | 280.60 | 234 | 61.0% | 0.83 | 0.0007 | -0.254 | 730 | 37.10 | 39.75 | 583 | 60.8% | -0.17 | 0.0007 | -0.324 | ||
| 265.35 | 273.35 | 10 | 4,003 | 60.9% | 0.82 | 0.0007 | -0.267 | 740 | 40.05 | 41.90 | 30 | 289 | 60.6% | -0.18 | 0.0008 | -0.334 |
| 258.40 | 266.05 | 3 | 3,723 | 61.6% | 0.81 | 0.0008 | -0.279 | 750 | 43.25 | 44.40 | 21 | 3,588 | 60.6% | -0.19 | 0.0008 | -0.344 |
| 251.30 | 259.20 | 1 | 424 | 60.7% | 0.80 | 0.0008 | -0.292 | 760 | 45.95 | 48.35 | 4 | 527 | 60.7% | -0.20 | 0.0008 | -0.354 |
| 244.60 | 252.30 | 52 | 477 | 60.6% | 0.79 | 0.0008 | -0.304 | 770 | 48.40 | 51.45 | 1 | 512 | 60.5% | -0.21 | 0.0008 | -0.364 |
| 238.00 | 245.55 | 784 | 60.5% | 0.78 | 0.0008 | -0.316 | 780 | 51.75 | 54.65 | 19 | 1,051 | 60.5% | -0.22 | 0.0008 | -0.374 | |
| 231.55 | 238.95 | 866 | 60.5% | 0.77 | 0.0009 | -0.328 | 790 | 55.90 | 58.05 | 6 | 668 | 60.7% | -0.23 | 0.0009 | -0.383 | |
| 227.30 | 230.70 | 234 | 4,814 | 60.5% | 0.76 | 0.0009 | -0.339 | 800 | 59.00 | 61.10 | 74 | 4,375 | 60.4% | -0.24 | 0.0009 | -0.392 |
| 219.30 | 226.10 | 633 | 60.4% | 0.75 | 0.0009 | -0.350 | 810 | 61.95 | 65.15 | 8 | 318 | 60.3% | -0.25 | 0.0009 | -0.401 | |
| 214.50 | 219.15 | 6 | 607 | 60.5% | 0.74 | 0.0009 | -0.361 | 820 | 66.00 | 68.95 | 11 | 363 | 60.3% | -0.26 | 0.0009 | -0.409 |
| 208.90 | 212.50 | 1 | 984 | 60.4% | 0.73 | 0.0009 | -0.371 | 830 | 70.05 | 72.85 | 31 | 971 | 60.4% | -0.27 | 0.0010 | -0.417 |
| 203.20 | 206.25 | 5 | 1,307 | 60.3% | 0.72 | 0.0010 | -0.381 | 840 | 73.55 | 76.85 | 13 | 757 | 60.2% | -0.28 | 0.0010 | -0.425 |
| 197.40 | 200.65 | 10 | 3,100 | 60.3% | 0.71 | 0.0010 | -0.390 | 850 | 77.50 | 81.05 | 17 | 3,798 | 60.1% | -0.29 | 0.0010 | -0.432 |
| 191.55 | 195.65 | 7 | 564 | 60.4% | 0.70 | 0.0010 | -0.400 | 860 | 81.75 | 84.25 | 17 | 381 | 59.9% | -0.31 | 0.0010 | -0.439 |
| 185.45 | 190.60 | 3 | 622 | 60.3% | 0.69 | 0.0010 | -0.408 | 870 | 86.15 | 89.80 | 6 | 1,507 | 60.1% | -0.32 | 0.0010 | -0.445 |
| 180.95 | 184.40 | 54 | 619 | 60.3% | 0.68 | 0.0010 | -0.416 | 880 | 91.05 | 94.35 | 18 | 485 | 60.2% | -0.33 | 0.0010 | -0.451 |
| 174.40 | 179.75 | 4 | 509 | 60.1% | 0.67 | 0.0010 | -0.424 | 890 | 95.60 | 99.05 | 13 | 732 | 60.2% | -0.34 | 0.0011 | -0.456 |
| 170.65 | 173.00 | 81 | 5,879 | 60.1% | 0.65 | 0.0010 | -0.431 | 900 | 100.85 | 103.90 | 56 | 2,467 | 60.3% | -0.35 | 0.0011 | -0.461 |
| 165.35 | 169.10 | 25 | 2,011 | 60.2% | 0.64 | 0.0011 | -0.438 | 910 | 104.75 | 108.85 | 11 | 276 | 60.0% | -0.36 | 0.0011 | -0.466 |
| 160.50 | 164.25 | 116 | 719 | 60.2% | 0.63 | 0.0011 | -0.445 | 920 | 109.90 | 113.95 | 77 | 1,319 | 60.1% | -0.37 | 0.0011 | -0.470 |
| 156.00 | 159.45 | 76 | 690 | 60.2% | 0.62 | 0.0011 | -0.451 | 930 | 114.95 | 119.15 | 17 | 762 | 60.1% | -0.39 | 0.0011 | -0.474 |
| 151.50 | 156.35 | 33 | 544 | 60.1% | 0.61 | 0.0011 | -0.456 | 940 | 121.35 | 124.50 | 17 | 570 | 60.3% | -0.40 | 0.0011 | -0.477 |
| 147.00 | 149.80 | 375 | 4,395 | 60.2% | 0.60 | 0.0011 | -0.461 | 950 | 127.00 | 129.80 | 27 | 1,942 | 60.4% | -0.41 | 0.0011 | -0.480 |
| 142.85 | 145.80 | 66 | 620 | 60.3% | 0.59 | 0.0011 | -0.466 | 960 | 131.00 | 135.65 | 391 | 60.1% | -0.42 | 0.0011 | -0.482 | |
| 138.00 | 141.45 | 35 | 378 | 60.2% | 0.58 | 0.0011 | -0.470 | 970 | 136.60 | 141.30 | 10 | 287 | 60.1% | -0.43 | 0.0012 | -0.484 |
| 134.60 | 137.20 | 12 | 370 | 60.3% | 0.57 | 0.0011 | -0.474 | 980 | 143.10 | 147.15 | 2 | 471 | 60.3% | -0.44 | 0.0012 | -0.486 |
| 130.10 | 135.30 | 19 | 215 | 60.1% | 0.55 | 0.0011 | -0.477 | 990 | 148.20 | 153.10 | 1 | 301 | 60.1% | -0.45 | 0.0012 | -0.487 |
| 126.20 | 129.00 | 200 | 6,341 | 60.1% | 0.54 | 0.0011 | -0.480 | 1,000 | 154.15 | 158.15 | 10 | 3,410 | 59.9% | -0.46 | 0.0012 | -0.488 |
| 122.35 | 125.40 | 26 | 444 | 60.2% | 0.53 | 0.0011 | -0.483 | 1,010 | 160.25 | 165.30 | 13 | 427 | 60.2% | -0.48 | 0.0012 | -0.488 |
| 118.75 | 121.65 | 5 | 548 | 60.3% | 0.52 | 0.0011 | -0.485 | 1,020 | 166.45 | 171.60 | 7 | 255 | 60.2% | -0.49 | 0.0012 | -0.488 |
| 115.05 | 118.05 | 4 | 577 | 60.3% | 0.51 | 0.0011 | -0.487 | 1,030 | 172.75 | 177.95 | 12 | 212 | 60.2% | -0.50 | 0.0012 | -0.488 |
| 111.80 | 114.55 | 22 | 778 | 60.4% | 0.50 | 0.0011 | -0.488 | 1,040 | 179.15 | 184.45 | 12 | 208 | 60.2% | -0.51 | 0.0012 | -0.487 |
| 108.15 | 111.20 | 26 | 1,969 | 60.3% | 0.49 | 0.0011 | -0.489 | 1,050 | 186.90 | 191.05 | 5 | 499 | 60.6% | -0.52 | 0.0012 | -0.486 |
| 105.00 | 107.10 | 12 | 800 | 60.2% | 0.48 | 0.0011 | -0.490 | 1,060 | 192.25 | 197.75 | 3 | 586 | 60.3% | -0.53 | 0.0012 | -0.484 |
| 101.90 | 104.65 | 392 | 60.4% | 0.47 | 0.0011 | -0.490 | 1,070 | 198.95 | 204.55 | 8 | 124 | 60.4% | -0.54 | 0.0012 | -0.482 | |
| 99.10 | 101.55 | 9 | 972 | 60.5% | 0.46 | 0.0011 | -0.490 | 1,080 | 205.75 | 211.45 | 1 | 144 | 60.4% | -0.55 | 0.0012 | -0.480 |
| 95.85 | 98.55 | 1 | 873 | 60.5% | 0.45 | 0.0011 | -0.490 | 1,090 | 212.60 | 218.45 | 1 | 96 | 60.4% | -0.56 | 0.0012 | -0.478 |
| 92.75 | 95.35 | 108 | 3,257 | 60.5% | 0.44 | 0.0011 | -0.490 | 1,100 | 219.55 | 225.25 | 636 | 60.4% | -0.57 | 0.0012 | -0.475 | |
| 90.10 | 92.75 | 12 | 349 | 60.6% | 0.43 | 0.0011 | -0.489 | 1,110 | 226.60 | 232.75 | 104 | 60.5% | -0.58 | 0.0012 | -0.472 | |
| 87.05 | 90.00 | 12 | 448 | 60.6% | 0.42 | 0.0011 | -0.488 | 1,120 | 233.75 | 240.05 | 6 | 162 | 60.5% | -0.59 | 0.0012 | -0.469 |
| 84.35 | 87.35 | 16 | 290 | 60.6% | 0.41 | 0.0011 | -0.486 | 1,130 | 240.95 | 247.45 | 113 | 60.6% | -0.60 | 0.0012 | -0.465 | |
| 81.80 | 84.75 | 13 | 414 | 60.7% | 0.41 | 0.0011 | -0.484 | 1,140 | 248.20 | 254.95 | 4 | 60 | 60.6% | -0.61 | 0.0011 | -0.461 |
| 79.35 | 82.25 | 121 | 3,621 | 60.7% | 0.40 | 0.0011 | -0.483 | 1,150 | 255.60 | 262.50 | 10 | 130 | 60.7% | -0.62 | 0.0011 | -0.457 |
| 77.30 | 79.80 | 14 | 424 | 61.0% | 0.39 | 0.0011 | -0.480 | 1,160 | 263.00 | 270.15 | 42 | 60.7% | -0.63 | 0.0011 | -0.453 | |
| 74.70 | 77.45 | 11 | 416 | 60.9% | 0.38 | 0.0011 | -0.478 | 1,170 | 271.10 | 277.90 | 130 | 60.9% | -0.64 | 0.0011 | -0.448 | |
| 72.80 | 75.15 | 17 | 909 | 61.0% | 0.37 | 0.0011 | -0.476 | 1,180 | 278.10 | 285.75 | 55 | 60.8% | -0.64 | 0.0011 | -0.444 | |
| 70.10 | 72.95 | 20 | 375 | 60.9% | 0.36 | 0.0010 | -0.473 | 1,190 | 285.75 | 293.65 | 6 | 131 | 60.9% | -0.65 | 0.0011 | -0.439 |
| 66.00 | 70.80 | 171 | 4,715 | 61.0% | 0.35 | 0.0010 | -0.470 | 1,200 | 293.45 | 301.65 | 8 | 1,044 | 60.9% | -0.66 | 0.0011 | -0.434 |
| 65.85 | 68.75 | 9 | 417 | 61.0% | 0.35 | 0.0010 | -0.467 | 1,210 | 301.20 | 309.70 | 29 | 61.0% | -0.67 | 0.0011 | -0.428 | |
| 63.85 | 66.75 | 4 | 846 | 61.1% | 0.34 | 0.0010 | -0.464 | 1,220 | 309.10 | 317.80 | 49 | 61.1% | -0.68 | 0.0011 | -0.423 | |
| 61.95 | 64.80 | 287 | 61.2% | 0.33 | 0.0010 | -0.460 | 1,230 | 317.05 | 325.90 | 19 | 61.1% | -0.69 | 0.0011 | -0.418 | ||
| 60.05 | 62.90 | 15 | 472 | 61.2% | 0.32 | 0.0010 | -0.457 | 1,240 | 325.00 | 334.00 | 444 | 61.1% | -0.69 | 0.0011 | -0.412 | |
| 58.25 | 61.10 | 54 | 2,186 | 61.3% | 0.32 | 0.0010 | -0.453 | 1,250 | 333.05 | 342.20 | 48 | 61.1% | -0.70 | 0.0010 | -0.406 | |
| 56.50 | 59.35 | 11 | 406 | 61.3% | 0.31 | 0.0010 | -0.449 | 1,260 | 341.15 | 350.45 | 70 | 61.2% | -0.71 | 0.0010 | -0.400 | |
| 54.90 | 57.65 | 4 | 142 | 61.4% | 0.30 | 0.0010 | -0.445 | 1,270 | 349.30 | 358.75 | 50 | 61.2% | -0.72 | 0.0010 | -0.394 | |
| 53.60 | 55.90 | 7 | 598 | 61.6% | 0.29 | 0.0010 | -0.442 | 1,280 | 357.65 | 367.10 | 96 | 61.2% | -0.72 | 0.0010 | -0.388 | |
| 51.60 | 54.40 | 12 | 332 | 61.5% | 0.29 | 0.0010 | -0.437 | 1,290 | 366.00 | 375.50 | 24 | 61.3% | -0.73 | 0.0010 | -0.382 | |
| 50.95 | 52.90 | 80 | 7,020 | 61.9% | 0.28 | 0.0009 | -0.433 | 1,300 | 374.40 | 383.70 | 146 | 61.3% | -0.74 | 0.0010 | -0.376 | |
| 48.60 | 51.10 | 18 | 293 | 61.6% | 0.28 | 0.0009 | -0.429 | 1,310 | 382.90 | 392.50 | 23 | 61.4% | -0.75 | 0.0010 | -0.369 | |
| 47.20 | 49.95 | 8 | 546 | 61.8% | 0.27 | 0.0009 | -0.425 | 1,320 | 392.95 | 401.10 | 46 | 61.9% | -0.75 | 0.0010 | -0.363 | |
| 45.80 | 48.55 | 10 | 178 | 61.9% | 0.26 | 0.0009 | -0.420 | 1,330 | 400.00 | 409.40 | 1 | 72 | 61.4% | -0.76 | 0.0010 | -0.356 |
| 44.45 | 47.20 | 3 | 1,570 | 61.9% | 0.26 | 0.0009 | -0.416 | 1,340 | 408.60 | 418.85 | 28 | 61.7% | -0.77 | 0.0010 | -0.350 | |
| 43.20 | 45.90 | 10 | 1,780 | 62.0% | 0.25 | 0.0009 | -0.412 | 1,350 | 416.65 | 427.10 | 19 | 61.6% | -0.77 | 0.0010 | -0.343 | |
| 41.95 | 44.60 | 106 | 782 | 62.1% | 0.25 | 0.0009 | -0.407 | 1,360 | 428.05 | 435.85 | 51 | 62.3% | -0.78 | 0.0009 | -0.337 | |
| 40.70 | 43.40 | 2 | 287 | 62.2% | 0.24 | 0.0008 | -0.403 | 1,370 | 434.80 | 444.70 | 20 | 61.7% | -0.78 | 0.0009 | -0.330 | |
| 39.55 | 42.20 | 17 | 782 | 62.3% | 0.23 | 0.0008 | -0.398 | 1,380 | 443.55 | 453.55 | 79 | 61.7% | -0.79 | 0.0009 | -0.323 | |
| 38.40 | 41.05 | 126 | 416 | 62.3% | 0.23 | 0.0008 | -0.394 | 1,390 | 452.40 | 462.45 | 65 | 61.8% | -0.80 | 0.0009 | -0.317 | |
| 37.30 | 39.95 | 85 | 4,897 | 62.4% | 0.22 | 0.0008 | -0.389 | 1,400 | 461.25 | 471.40 | 1 | 281 | 61.9% | -0.80 | 0.0009 | -0.310 |
| 36.25 | 38.85 | 404 | 62.5% | 0.22 | 0.0008 | -0.385 | 1,410 | 470.20 | 480.35 | 94 | 61.9% | -0.81 | 0.0009 | -0.303 | ||
| 35.25 | 37.80 | 2 | 607 | 62.6% | 0.21 | 0.0008 | -0.380 | 1,420 | 479.15 | 489.35 | 40 | 62.0% | -0.81 | 0.0009 | -0.296 | |
| 34.25 | 36.80 | 212 | 62.7% | 0.21 | 0.0008 | -0.376 | 1,430 | 488.45 | 500.90 | 14 | 62.1% | -0.82 | 0.0009 | -0.290 | ||
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