MU chuỗi quyền chọn Micron Technology, Inc.
Cboe delayed options data · tính đến 06:40 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 ±23.0% (697.43–1,113.09) · ATM IV 49.6% · Open interest P/C 1.17
| 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 | |
| 451.00 | 462.15 | 18 | 68.5% | 0.98 | 0.0002 | -0.018 | 460 | 3.10 | 3.50 | 236 | 65.8% | -0.02 | 0.0002 | -0.074 | ||
| 441.40 | 452.55 | 1 | 2 | 67.3% | 0.98 | 0.0002 | -0.023 | 470 | 3.15 | 4.15 | 201 | 65.1% | -0.02 | 0.0002 | -0.078 | |
| 431.85 | 443.00 | 3 | 66.3% | 0.97 | 0.0002 | -0.028 | 480 | 3.60 | 4.25 | 1 | 162 | 64.2% | -0.03 | 0.0002 | -0.082 | |
| 422.30 | 433.45 | 7 | 65.2% | 0.97 | 0.0002 | -0.034 | 490 | 3.40 | 4.70 | 339 | 62.8% | -0.03 | 0.0002 | -0.087 | ||
| 412.85 | 423.95 | 92 | 64.3% | 0.97 | 0.0002 | -0.040 | 500 | 3.80 | 4.90 | 9 | 1,066 | 61.9% | -0.03 | 0.0002 | -0.091 | |
| 403.05 | 414.50 | 9 | 63.1% | 0.97 | 0.0002 | -0.046 | 510 | 4.50 | 5.15 | 20 | 317 | 61.4% | -0.03 | 0.0002 | -0.097 | |
| 393.95 | 405.05 | 82 | 62.6% | 0.96 | 0.0002 | -0.052 | 520 | 4.90 | 5.70 | 1 | 139 | 60.8% | -0.04 | 0.0002 | -0.102 | |
| 384.55 | 395.65 | 10 | 61.7% | 0.96 | 0.0003 | -0.059 | 530 | 4.05 | 6.10 | 3 | 521 | 58.5% | -0.04 | 0.0003 | -0.107 | |
| 375.15 | 386.30 | 25 | 60.9% | 0.96 | 0.0003 | -0.066 | 540 | 4.75 | 7.30 | 383 | 58.9% | -0.04 | 0.0003 | -0.113 | ||
| 366.10 | 376.95 | 9 | 60.3% | 0.95 | 0.0003 | -0.073 | 550 | 6.20 | 6.95 | 6 | 675 | 58.3% | -0.05 | 0.0003 | -0.120 | |
| 357.40 | 367.65 | 12 | 60.0% | 0.95 | 0.0003 | -0.081 | 560 | 6.45 | 7.75 | 22 | 372 | 57.6% | -0.05 | 0.0003 | -0.127 | |
| 347.05 | 358.45 | 18 | 58.4% | 0.95 | 0.0004 | -0.089 | 570 | 7.70 | 8.35 | 117 | 756 | 57.5% | -0.06 | 0.0004 | -0.134 | |
| 340.25 | 349.30 | 26 | 59.5% | 0.94 | 0.0004 | -0.098 | 580 | 6.75 | 9.00 | 1 | 86 | 55.5% | -0.06 | 0.0004 | -0.141 | |
| 329.45 | 340.20 | 17 | 57.6% | 0.94 | 0.0004 | -0.107 | 590 | 8.15 | 9.85 | 2 | 185 | 55.6% | -0.06 | 0.0004 | -0.149 | |
| 320.30 | 331.25 | 29 | 56.9% | 0.93 | 0.0005 | -0.116 | 600 | 9.60 | 10.80 | 45 | 1,454 | 55.6% | -0.07 | 0.0005 | -0.157 | |
| 313.05 | 322.30 | 12 | 57.5% | 0.93 | 0.0005 | -0.126 | 610 | 10.30 | 11.85 | 20 | 102 | 55.1% | -0.08 | 0.0005 | -0.166 | |
| 303.65 | 313.40 | 33 | 56.5% | 0.92 | 0.0005 | -0.136 | 620 | 11.75 | 12.75 | 29 | 601 | 54.9% | -0.08 | 0.0005 | -0.175 | |
| 294.10 | 304.65 | 55 | 55.6% | 0.91 | 0.0006 | -0.146 | 630 | 12.30 | 14.40 | 15 | 142 | 54.5% | -0.09 | 0.0006 | -0.184 | |
| 286.35 | 295.90 | 55 | 55.6% | 0.91 | 0.0006 | -0.157 | 640 | 12.25 | 15.05 | 204 | 53.1% | -0.10 | 0.0006 | -0.194 | ||
| 276.70 | 287.30 | 25 | 54.5% | 0.90 | 0.0006 | -0.168 | 650 | 14.75 | 16.75 | 48 | 566 | 53.6% | -0.10 | 0.0006 | -0.203 | |
| 267.95 | 278.40 | 2 | 53.8% | 0.89 | 0.0007 | -0.179 | 660 | 15.95 | 18.05 | 2 | 374 | 53.1% | -0.11 | 0.0007 | -0.213 | |
| 260.95 | 270.05 | 1 | 4 | 54.0% | 0.88 | 0.0007 | -0.190 | 670 | 17.50 | 20.45 | 10 | 423 | 53.3% | -0.12 | 0.0007 | -0.224 |
| 253.15 | 261.80 | 12 | 53.9% | 0.87 | 0.0008 | -0.202 | 680 | 19.10 | 21.70 | 32 | 299 | 52.8% | -0.13 | 0.0008 | -0.234 | |
| 244.45 | 253.65 | 27 | 53.3% | 0.86 | 0.0008 | -0.213 | 690 | 20.70 | 23.00 | 40 | 254 | 52.2% | -0.14 | 0.0008 | -0.245 | |
| 235.45 | 245.65 | 90 | 52.5% | 0.85 | 0.0008 | -0.225 | 700 | 22.60 | 24.70 | 35 | 1,585 | 51.9% | -0.15 | 0.0008 | -0.255 | |
| 228.85 | 237.75 | 37 | 52.7% | 0.84 | 0.0009 | -0.236 | 710 | 24.15 | 26.80 | 34 | 1,121 | 51.5% | -0.16 | 0.0009 | -0.266 | |
| 221.90 | 230.05 | 13 | 52.8% | 0.83 | 0.0009 | -0.248 | 720 | 27.00 | 28.95 | 7 | 483 | 51.5% | -0.17 | 0.0009 | -0.277 | |
| 214.00 | 222.50 | 23 | 52.4% | 0.82 | 0.0010 | -0.260 | 730 | 27.85 | 31.50 | 22 | 334 | 50.9% | -0.18 | 0.0010 | -0.287 | |
| 205.00 | 215.05 | 45 | 51.6% | 0.81 | 0.0010 | -0.271 | 740 | 30.95 | 33.70 | 2 | 235 | 50.9% | -0.19 | 0.0010 | -0.297 | |
| 198.65 | 207.75 | 88 | 51.7% | 0.80 | 0.0010 | -0.282 | 750 | 33.25 | 36.15 | 17 | 1,192 | 50.6% | -0.20 | 0.0011 | -0.308 | |
| 192.15 | 200.60 | 1 | 50 | 51.7% | 0.79 | 0.0011 | -0.293 | 760 | 35.75 | 39.55 | 18 | 425 | 50.6% | -0.22 | 0.0011 | -0.318 |
| 183.50 | 193.45 | 289 | 50.9% | 0.77 | 0.0011 | -0.303 | 770 | 38.80 | 41.95 | 4 | 304 | 50.3% | -0.23 | 0.0012 | -0.328 | |
| 178.50 | 186.80 | 194 | 51.4% | 0.76 | 0.0012 | -0.313 | 780 | 41.75 | 46.30 | 22 | 573 | 50.5% | -0.24 | 0.0012 | -0.337 | |
| 172.50 | 179.90 | 8 | 44 | 51.3% | 0.75 | 0.0012 | -0.323 | 790 | 44.65 | 48.30 | 5 | 698 | 49.9% | -0.26 | 0.0012 | -0.346 |
| 166.10 | 173.65 | 1 | 134 | 51.3% | 0.73 | 0.0012 | -0.333 | 800 | 48.65 | 51.95 | 61 | 1,552 | 50.0% | -0.27 | 0.0013 | -0.354 |
| 158.60 | 167.30 | 138 | 50.8% | 0.72 | 0.0013 | -0.342 | 810 | 51.70 | 55.50 | 386 | 49.8% | -0.28 | 0.0013 | -0.363 | ||
| 152.45 | 161.10 | 4 | 267 | 50.7% | 0.71 | 0.0013 | -0.350 | 820 | 54.55 | 59.20 | 355 | 49.4% | -0.30 | 0.0013 | -0.370 | |
| 146.25 | 155.10 | 1 | 384 | 50.5% | 0.69 | 0.0013 | -0.358 | 830 | 60.85 | 64.15 | 395 | 50.3% | -0.31 | 0.0014 | -0.378 | |
| 139.15 | 149.25 | 3 | 100 | 50.1% | 0.68 | 0.0014 | -0.366 | 840 | 63.70 | 66.65 | 90 | 901 | 49.4% | -0.33 | 0.0014 | -0.384 |
| 135.85 | 143.55 | 25 | 800 | 50.6% | 0.66 | 0.0014 | -0.372 | 850 | 66.40 | 72.05 | 21 | 1,403 | 49.3% | -0.34 | 0.0014 | -0.391 |
| 130.30 | 138.10 | 3 | 263 | 50.5% | 0.65 | 0.0014 | -0.379 | 860 | 70.90 | 76.15 | 23 | 429 | 49.1% | -0.36 | 0.0015 | -0.396 |
| 125.25 | 131.55 | 16 | 166 | 50.2% | 0.63 | 0.0014 | -0.384 | 870 | 76.05 | 80.70 | 5 | 415 | 49.2% | -0.37 | 0.0015 | -0.401 |
| 120.15 | 127.45 | 2 | 108 | 50.4% | 0.62 | 0.0015 | -0.390 | 880 | 80.00 | 85.65 | 11 | 234 | 49.0% | -0.39 | 0.0015 | -0.406 |
| 115.20 | 121.50 | 245 | 223 | 50.1% | 0.60 | 0.0015 | -0.394 | 890 | 86.00 | 90.10 | 9 | 463 | 49.1% | -0.40 | 0.0015 | -0.409 |
| 111.40 | 114.50 | 59 | 692 | 49.8% | 0.59 | 0.0015 | -0.398 | 900 | 90.10 | 95.85 | 7 | 1,059 | 48.9% | -0.42 | 0.0015 | -0.413 |
| 106.15 | 111.40 | 52 | 436 | 50.0% | 0.57 | 0.0015 | -0.401 | 910 | 96.60 | 101.50 | 84 | 643 | 49.3% | -0.44 | 0.0016 | -0.415 |
| 101.55 | 107.00 | 19 | 295 | 49.9% | 0.56 | 0.0015 | -0.404 | 920 | 102.55 | 106.20 | 14 | 280 | 49.2% | -0.45 | 0.0016 | -0.417 |
| 97.00 | 102.35 | 9 | 207 | 49.8% | 0.54 | 0.0015 | -0.406 | 930 | 108.05 | 111.70 | 6 | 222 | 49.1% | -0.47 | 0.0016 | -0.419 |
| 92.25 | 98.30 | 9 | 208 | 49.6% | 0.53 | 0.0015 | -0.407 | 940 | 111.25 | 117.80 | 8 | 404 | 48.5% | -0.48 | 0.0016 | -0.420 |
| 88.10 | 94.15 | 153 | 737 | 49.6% | 0.51 | 0.0015 | -0.408 | 950 | 116.60 | 125.35 | 14 | 597 | 48.8% | -0.50 | 0.0016 | -0.420 |
| 83.85 | 90.15 | 2 | 647 | 49.4% | 0.50 | 0.0015 | -0.409 | 960 | 125.00 | 130.20 | 26 | 199 | 49.1% | -0.51 | 0.0016 | -0.419 |
| 81.10 | 86.30 | 26 | 299 | 49.6% | 0.48 | 0.0015 | -0.408 | 970 | 128.85 | 137.15 | 2 | 174 | 48.6% | -0.53 | 0.0016 | -0.419 |
| 77.10 | 82.60 | 3 | 240 | 49.5% | 0.47 | 0.0015 | -0.408 | 980 | 135.30 | 143.05 | 13 | 178 | 48.5% | -0.54 | 0.0016 | -0.417 |
| 72.35 | 79.05 | 118 | 187 | 49.2% | 0.46 | 0.0015 | -0.406 | 990 | 141.80 | 151.05 | 429 | 48.9% | -0.56 | 0.0016 | -0.416 | |
| 70.85 | 75.60 | 91 | 883 | 49.6% | 0.44 | 0.0015 | -0.405 | 1,000 | 148.60 | 157.40 | 442 | 48.2% | -0.57 | 0.0016 | -0.413 | |
| 67.40 | 72.35 | 5 | 271 | 49.5% | 0.43 | 0.0015 | -0.402 | 1,010 | 155.00 | 162.70 | 185 | 48.4% | -0.59 | 0.0016 | -0.411 | |
| 64.00 | 69.20 | 35 | 239 | 49.4% | 0.41 | 0.0015 | -0.400 | 1,020 | 161.70 | 169.70 | 2 | 49 | 48.4% | -0.60 | 0.0016 | -0.407 |
| 60.90 | 66.20 | 179 | 49.4% | 0.40 | 0.0015 | -0.397 | 1,030 | 169.35 | 178.55 | 126 | 49.0% | -0.61 | 0.0016 | -0.404 | ||
| 58.55 | 63.30 | 17 | 143 | 49.5% | 0.39 | 0.0015 | -0.393 | 1,040 | 175.85 | 185.70 | 3 | 172 | 48.8% | -0.63 | 0.0016 | -0.400 |
| 55.45 | 60.50 | 55 | 279 | 49.4% | 0.38 | 0.0015 | -0.389 | 1,050 | 183.10 | 192.15 | 3 | 447 | 48.6% | -0.64 | 0.0016 | -0.396 |
| 53.35 | 57.85 | 4 | 119 | 49.5% | 0.36 | 0.0014 | -0.385 | 1,060 | 190.50 | 200.45 | 120 | 48.8% | -0.66 | 0.0015 | -0.391 | |
| 49.60 | 55.35 | 13 | 297 | 49.2% | 0.35 | 0.0014 | -0.381 | 1,070 | 198.00 | 208.25 | 120 | 48.9% | -0.67 | 0.0015 | -0.386 | |
| 47.50 | 52.90 | 4 | 121 | 49.3% | 0.34 | 0.0014 | -0.376 | 1,080 | 205.60 | 216.20 | 121 | 49.0% | -0.68 | 0.0015 | -0.381 | |
| 45.75 | 50.55 | 11 | 148 | 49.5% | 0.33 | 0.0014 | -0.371 | 1,090 | 213.35 | 223.75 | 55 | 48.9% | -0.69 | 0.0015 | -0.375 | |
| 44.00 | 48.35 | 21 | 703 | 49.6% | 0.32 | 0.0014 | -0.366 | 1,100 | 221.15 | 230.30 | 16 | 110 | 48.6% | -0.71 | 0.0015 | -0.370 |
| 41.15 | 46.20 | 34 | 284 | 49.4% | 0.30 | 0.0014 | -0.360 | 1,110 | 229.15 | 239.55 | 30 | 48.9% | -0.72 | 0.0015 | -0.364 | |
| 38.95 | 44.20 | 8 | 207 | 49.4% | 0.29 | 0.0013 | -0.354 | 1,120 | 237.20 | 248.15 | 73 | 49.1% | -0.73 | 0.0014 | -0.358 | |
| 37.45 | 42.25 | 7 | 189 | 49.5% | 0.28 | 0.0013 | -0.349 | 1,130 | 245.35 | 254.40 | 52 | 48.6% | -0.74 | 0.0014 | -0.351 | |
| 35.35 | 40.40 | 14 | 171 | 49.4% | 0.27 | 0.0013 | -0.343 | 1,140 | 253.60 | 264.30 | 73 | 49.1% | -0.75 | 0.0014 | -0.345 | |
| 34.35 | 38.60 | 25 | 201 | 49.7% | 0.26 | 0.0013 | -0.337 | 1,150 | 261.90 | 272.40 | 2 | 49 | 49.0% | -0.76 | 0.0014 | -0.339 |
| 32.00 | 36.95 | 1 | 390 | 49.5% | 0.25 | 0.0012 | -0.331 | 1,160 | 270.30 | 280.75 | 11 | 49.0% | -0.77 | 0.0014 | -0.332 | |
| 30.60 | 35.35 | 179 | 49.6% | 0.24 | 0.0012 | -0.325 | 1,170 | 278.80 | 289.70 | 48 | 49.2% | -0.78 | 0.0013 | -0.326 | ||
| 29.00 | 33.40 | 28 | 312 | 49.5% | 0.24 | 0.0012 | -0.318 | 1,180 | 287.40 | 297.70 | 37 | 49.0% | -0.79 | 0.0013 | -0.320 | |
| 28.00 | 32.35 | 244 | 49.8% | 0.23 | 0.0012 | -0.312 | 1,190 | 296.10 | 305.00 | 35 | 48.6% | -0.80 | 0.0013 | -0.313 | ||
| 26.25 | 30.95 | 67 | 1,531 | 49.7% | 0.22 | 0.0011 | -0.306 | 1,200 | 304.85 | 314.65 | 102 | 49.0% | -0.81 | 0.0013 | -0.306 | |
| 25.45 | 29.65 | 31 | 113 | 49.9% | 0.21 | 0.0011 | -0.299 | 1,210 | 313.70 | 324.05 | 7 | 49.2% | -0.82 | 0.0012 | -0.300 | |
| 23.40 | 28.40 | 2 | 189 | 49.7% | 0.20 | 0.0011 | -0.293 | 1,220 | 322.55 | 332.65 | 36 | 49.2% | -0.83 | 0.0012 | -0.294 | |
| 22.65 | 26.90 | 40 | 137 | 49.8% | 0.20 | 0.0011 | -0.287 | 1,230 | 331.70 | 342.00 | 7 | 49.4% | -0.84 | 0.0012 | -0.288 | |
| 22.05 | 26.05 | 3 | 191 | 50.1% | 0.19 | 0.0010 | -0.281 | 1,240 | 340.55 | 349.60 | 5 | 48.8% | -0.85 | 0.0012 | -0.281 | |
| 21.65 | 23.05 | 6 | 971 | 49.7% | 0.18 | 0.0010 | -0.275 | 1,250 | 349.60 | 359.25 | 11 | 49.1% | -0.85 | 0.0012 | -0.275 | |
| 20.30 | 23.05 | 2 | 276 | 50.0% | 0.17 | 0.0010 | -0.269 | 1,260 | 358.75 | 367.80 | 1 | 48.9% | -0.86 | 0.0011 | -0.269 | |
| 18.80 | 22.40 | 25 | 373 | 50.0% | 0.17 | 0.0010 | -0.263 | 1,270 | 368.10 | 378.80 | 6 | 49.9% | -0.87 | 0.0011 | -0.263 | |
| 17.70 | 22.05 | 1 | 210 | 50.2% | 0.16 | 0.0009 | -0.257 | 1,280 | 377.20 | 387.90 | 64 | 49.8% | -0.88 | 0.0011 | -0.257 | |
| 16.70 | 21.05 | 206 | 50.2% | 0.16 | 0.0009 | -0.251 | 1,290 | 386.65 | 395.10 | 8 | 48.8% | -0.88 | 0.0011 | -0.251 | ||
| 15.95 | 18.80 | 18 | 451 | 49.8% | 0.15 | 0.0009 | -0.245 | 1,300 | 395.80 | 404.75 | 4 | 24 | 48.9% | -0.89 | 0.0010 | -0.244 |
| 15.90 | 19.55 | 353 | 50.8% | 0.15 | 0.0009 | -0.240 | 1,310 | 404.70 | 414.25 | 3 | 48.7% | -0.90 | 0.0010 | -0.237 | ||
| 15.55 | 18.80 | 2 | 198 | 51.0% | 0.14 | 0.0008 | -0.234 | 1,320 | 413.85 | 425.30 | 49.6% | -0.90 | 0.0010 | -0.231 | ||
| 14.75 | 18.05 | 4 | 202 | 51.1% | 0.14 | 0.0008 | -0.229 | 1,330 | 423.35 | 434.45 | 14 | 49.4% | -0.91 | 0.0010 | -0.224 | |
| 13.60 | 16.50 | 54 | 93 | 50.6% | 0.13 | 0.0008 | -0.224 | 1,340 | 433.10 | 444.15 | 1 | 49.8% | -0.91 | 0.0010 | -0.218 | |
| 13.60 | 15.50 | 6 | 266 | 50.8% | 0.13 | 0.0008 | -0.218 | 1,350 | 442.40 | 452.50 | 1 | 48.7% | -0.92 | 0.0010 | -0.211 | |
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 — Feb 19, 2027
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