MU سلسلة الخيارات Micron Technology, Inc.
Cboe delayed options data · اعتباراً من 09:36 UTC
كل صف يمثّل سعر تنفيذ واحدًا. النصف الأيسر خاص بالكول، والنصف الأيمن بالبوت. العرض/الطلب هو ما يُسعِّره المشترون والبائعون حاليًا؛ الحجم هو العقود المُتداوَلة في هذه الجلسة؛ والمركز المفتوح هو العقود القائمة. الصف المُظلَّل هو الأقرب إلى سعر السهم.
يُسعِّر تاريخ الانتهاء هذا حركةً تبلغ نحو ±32.7% (640.06–1,261.56) · التقلب الضمني عند السعر الحالي 60.1% · P/C open interest 1.33
| CALLS | سعر التنفيذ (Strike) | خيارات البيع | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| سعر الطلب | اسأل | الحجم | 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 | سعر الطلب | اسأل | الحجم | OI | IV | Δ | Γ | Θ | |
| 486.90 | 499.75 | 4 | 66.3% | 0.96 | 0.0002 | 0.000 | 480 | 5.80 | 8.00 | 131 | 180 | 66.4% | -0.04 | 0.0002 | -0.097 | |
| 477.75 | 490.60 | 2 | 65.8% | 0.96 | 0.0002 | 0.000 | 490 | 6.95 | 8.70 | 326 | 65.3% | -0.04 | 0.0002 | -0.103 | ||
| 467.05 | 481.80 | 72 | 65.7% | 0.96 | 0.0002 | -0.006 | 500 | 7.50 | 9.45 | 2 | 1,089 | 64.8% | -0.04 | 0.0002 | -0.110 | |
| 460.80 | 471.40 | 9 | 65.0% | 0.95 | 0.0002 | -0.015 | 510 | 8.15 | 10.25 | 182 | 64.4% | -0.05 | 0.0002 | -0.116 | ||
| 452.50 | 462.40 | 70 | 65.1% | 0.95 | 0.0002 | -0.024 | 520 | 9.00 | 11.15 | 1 | 116 | 64.1% | -0.05 | 0.0002 | -0.123 | |
| 443.60 | 453.55 | 6 | 64.8% | 0.95 | 0.0003 | -0.033 | 530 | 10.15 | 12.10 | 516 | 63.9% | -0.05 | 0.0003 | -0.130 | ||
| 434.30 | 444.65 | 26 | 64.0% | 0.94 | 0.0003 | -0.043 | 540 | 10.95 | 13.10 | 4 | 261 | 63.5% | -0.06 | 0.0003 | -0.138 | |
| 425.55 | 435.85 | 7 | 63.7% | 0.94 | 0.0003 | -0.052 | 550 | 12.10 | 14.15 | 4 | 564 | 63.3% | -0.06 | 0.0003 | -0.146 | |
| 416.95 | 427.15 | 5 | 63.4% | 0.93 | 0.0003 | -0.062 | 560 | 13.00 | 15.35 | 301 | 62.9% | -0.07 | 0.0003 | -0.153 | ||
| 408.35 | 418.55 | 18 | 63.1% | 0.93 | 0.0003 | -0.072 | 570 | 14.45 | 16.60 | 746 | 62.8% | -0.07 | 0.0003 | -0.162 | ||
| 399.90 | 410.00 | 19 | 62.9% | 0.92 | 0.0004 | -0.083 | 580 | 15.70 | 17.90 | 10 | 86 | 62.6% | -0.08 | 0.0004 | -0.170 | |
| 391.50 | 401.60 | 13 | 62.6% | 0.92 | 0.0004 | -0.093 | 590 | 16.90 | 18.65 | 20 | 186 | 62.0% | -0.08 | 0.0004 | -0.178 | |
| 383.20 | 392.05 | 16 | 61.9% | 0.91 | 0.0004 | -0.104 | 600 | 18.55 | 20.85 | 37 | 1,294 | 62.2% | -0.09 | 0.0004 | -0.187 | |
| 375.00 | 385.00 | 9 | 62.2% | 0.91 | 0.0004 | -0.114 | 610 | 19.80 | 22.45 | 101 | 61.9% | -0.09 | 0.0004 | -0.195 | ||
| 366.90 | 376.80 | 23 | 62.0% | 0.90 | 0.0004 | -0.125 | 620 | 19.90 | 24.15 | 498 | 62.1% | -0.10 | 0.0004 | -0.204 | ||
| 359.35 | 368.70 | 54 | 62.0% | 0.89 | 0.0004 | -0.136 | 630 | 23.55 | 26.00 | 1 | 92 | 61.7% | -0.11 | 0.0005 | -0.213 | |
| 351.40 | 360.75 | 44 | 61.9% | 0.89 | 0.0005 | -0.147 | 640 | 25.00 | 27.90 | 107 | 61.4% | -0.11 | 0.0005 | -0.222 | ||
| 343.60 | 352.85 | 19 | 61.7% | 0.88 | 0.0005 | -0.158 | 650 | 26.95 | 29.90 | 46 | 659 | 61.3% | -0.12 | 0.0005 | -0.231 | |
| 335.85 | 345.10 | 2 | 61.5% | 0.87 | 0.0005 | -0.169 | 660 | 29.10 | 32.00 | 27 | 238 | 61.2% | -0.13 | 0.0005 | -0.240 | |
| 328.25 | 337.45 | 4 | 61.4% | 0.87 | 0.0005 | -0.179 | 670 | 31.50 | 34.25 | 3 | 397 | 61.1% | -0.14 | 0.0006 | -0.249 | |
| 320.70 | 329.90 | 1 | 61.2% | 0.86 | 0.0006 | -0.190 | 680 | 33.40 | 36.55 | 3 | 273 | 60.9% | -0.14 | 0.0006 | -0.258 | |
| 313.25 | 322.45 | 27 | 61.1% | 0.85 | 0.0006 | -0.201 | 690 | 35.95 | 39.00 | 17 | 126 | 60.8% | -0.15 | 0.0006 | -0.266 | |
| 306.00 | 315.10 | 86 | 61.0% | 0.84 | 0.0006 | -0.212 | 700 | 38.30 | 41.30 | 19 | 1,145 | 60.4% | -0.16 | 0.0006 | -0.275 | |
| 298.85 | 307.85 | 25 | 60.9% | 0.84 | 0.0006 | -0.222 | 710 | 40.85 | 44.25 | 22 | 425 | 60.6% | -0.17 | 0.0006 | -0.284 | |
| 291.80 | 300.70 | 12 | 60.8% | 0.83 | 0.0006 | -0.233 | 720 | 43.60 | 47.05 | 2 | 425 | 60.5% | -0.18 | 0.0007 | -0.293 | |
| 284.90 | 295.40 | 6 | 60.7% | 0.82 | 0.0007 | -0.243 | 730 | 46.45 | 49.95 | 28 | 227 | 60.4% | -0.18 | 0.0007 | -0.301 | |
| 278.15 | 286.75 | 37 | 60.6% | 0.81 | 0.0007 | -0.253 | 740 | 50.50 | 51.80 | 61 | 130 | 60.4% | -0.19 | 0.0007 | -0.309 | |
| 271.55 | 280.00 | 2 | 53 | 60.5% | 0.80 | 0.0007 | -0.263 | 750 | 52.45 | 55.45 | 45 | 1,030 | 60.1% | -0.20 | 0.0007 | -0.318 |
| 265.00 | 273.30 | 50 | 60.4% | 0.79 | 0.0007 | -0.273 | 760 | 55.70 | 59.40 | 10 | 444 | 60.2% | -0.21 | 0.0007 | -0.326 | |
| 258.65 | 266.75 | 280 | 60.4% | 0.78 | 0.0007 | -0.283 | 770 | 59.00 | 62.80 | 4 | 165 | 60.2% | -0.22 | 0.0008 | -0.333 | |
| 253.25 | 258.95 | 4 | 115 | 60.2% | 0.77 | 0.0008 | -0.292 | 780 | 62.45 | 66.35 | 23 | 294 | 60.2% | -0.23 | 0.0008 | -0.341 |
| 246.20 | 254.05 | 31 | 60.3% | 0.76 | 0.0008 | -0.301 | 790 | 66.05 | 69.95 | 24 | 242 | 60.1% | -0.24 | 0.0008 | -0.348 | |
| 240.15 | 247.90 | 2 | 92 | 60.3% | 0.76 | 0.0008 | -0.310 | 800 | 69.75 | 73.75 | 11 | 833 | 60.1% | -0.25 | 0.0008 | -0.355 |
| 234.60 | 241.85 | 2 | 88 | 60.3% | 0.75 | 0.0008 | -0.319 | 810 | 73.55 | 77.65 | 19 | 98 | 60.0% | -0.26 | 0.0008 | -0.362 |
| 229.55 | 235.65 | 2 | 257 | 60.4% | 0.74 | 0.0008 | -0.327 | 820 | 78.05 | 81.65 | 11 | 336 | 60.1% | -0.27 | 0.0008 | -0.369 |
| 223.25 | 230.10 | 2 | 454 | 60.3% | 0.73 | 0.0008 | -0.336 | 830 | 81.55 | 85.80 | 15 | 257 | 60.0% | -0.28 | 0.0009 | -0.375 |
| 217.30 | 227.05 | 4 | 75 | 60.2% | 0.72 | 0.0009 | -0.343 | 840 | 85.75 | 90.10 | 5 | 390 | 60.0% | -0.29 | 0.0009 | -0.381 |
| 211.75 | 218.85 | 737 | 60.1% | 0.71 | 0.0009 | -0.351 | 850 | 90.05 | 94.50 | 19 | 879 | 60.0% | -0.30 | 0.0009 | -0.387 | |
| 206.45 | 213.40 | 6 | 222 | 60.1% | 0.70 | 0.0009 | -0.358 | 860 | 94.45 | 99.00 | 5 | 348 | 59.9% | -0.31 | 0.0009 | -0.392 |
| 201.35 | 207.95 | 146 | 60.1% | 0.69 | 0.0009 | -0.365 | 870 | 99.00 | 103.60 | 133 | 333 | 59.9% | -0.32 | 0.0009 | -0.398 | |
| 196.40 | 202.65 | 87 | 60.1% | 0.68 | 0.0009 | -0.371 | 880 | 103.65 | 108.40 | 75 | 194 | 59.9% | -0.33 | 0.0009 | -0.402 | |
| 191.50 | 197.45 | 128 | 60.1% | 0.67 | 0.0009 | -0.378 | 890 | 108.45 | 113.30 | 5 | 148 | 60.0% | -0.34 | 0.0010 | -0.407 | |
| 186.70 | 190.00 | 3 | 377 | 60.1% | 0.66 | 0.0009 | -0.384 | 900 | 113.35 | 118.30 | 8 | 503 | 60.0% | -0.35 | 0.0010 | -0.411 |
| 182.05 | 187.75 | 3 | 432 | 60.2% | 0.65 | 0.0009 | -0.389 | 910 | 117.40 | 123.40 | 8 | 224 | 60.3% | -0.36 | 0.0010 | -0.415 |
| 177.50 | 186.45 | 2 | 270 | 60.1% | 0.64 | 0.0010 | -0.394 | 920 | 123.50 | 128.65 | 12 | 152 | 60.0% | -0.37 | 0.0010 | -0.418 |
| 173.00 | 177.95 | 4 | 147 | 60.1% | 0.63 | 0.0010 | -0.399 | 930 | 128.75 | 134.00 | 17 | 184 | 60.0% | -0.38 | 0.0010 | -0.422 |
| 168.65 | 173.40 | 6 | 395 | 60.1% | 0.62 | 0.0010 | -0.404 | 940 | 134.10 | 139.45 | 48 | 123 | 60.0% | -0.39 | 0.0010 | -0.424 |
| 164.35 | 172.60 | 3 | 177 | 60.2% | 0.61 | 0.0010 | -0.408 | 950 | 139.55 | 145.00 | 4 | 151 | 60.0% | -0.40 | 0.0010 | -0.427 |
| 160.20 | 164.60 | 4 | 237 | 60.2% | 0.60 | 0.0010 | -0.412 | 960 | 145.15 | 150.70 | 7 | 79 | 60.0% | -0.41 | 0.0010 | -0.429 |
| 156.10 | 160.40 | 243 | 60.2% | 0.59 | 0.0010 | -0.416 | 970 | 150.80 | 156.45 | 6 | 80 | 60.1% | -0.42 | 0.0010 | -0.431 | |
| 152.10 | 158.70 | 1 | 200 | 60.2% | 0.58 | 0.0010 | -0.419 | 980 | 156.60 | 162.30 | 7 | 54 | 60.1% | -0.43 | 0.0010 | -0.433 |
| 147.75 | 152.20 | 1 | 35 | 60.2% | 0.57 | 0.0010 | -0.422 | 990 | 159.35 | 168.30 | 4 | 44 | 60.2% | -0.44 | 0.0010 | -0.434 |
| 144.40 | 148.25 | 29 | 638 | 60.2% | 0.56 | 0.0010 | -0.425 | 1,000 | 168.55 | 174.35 | 27 | 128 | 60.1% | -0.45 | 0.0010 | -0.435 |
| 140.70 | 144.45 | 1 | 196 | 60.3% | 0.55 | 0.0010 | -0.427 | 1,010 | 174.65 | 180.55 | 10 | 72 | 60.2% | -0.46 | 0.0010 | -0.436 |
| 137.05 | 140.75 | 2 | 233 | 60.3% | 0.54 | 0.0010 | -0.429 | 1,020 | 180.85 | 186.00 | 9 | 38 | 60.0% | -0.47 | 0.0010 | -0.437 |
| 133.50 | 137.15 | 3 | 133 | 60.3% | 0.53 | 0.0010 | -0.431 | 1,030 | 187.10 | 193.15 | 5 | 57 | 60.2% | -0.48 | 0.0010 | -0.437 |
| 129.65 | 136.10 | 7 | 89 | 60.2% | 0.52 | 0.0010 | -0.433 | 1,040 | 193.50 | 199.60 | 6 | 54 | 60.2% | -0.49 | 0.0010 | -0.437 |
| 127.25 | 130.20 | 13 | 78 | 60.5% | 0.51 | 0.0010 | -0.434 | 1,050 | 199.95 | 206.10 | 6 | 74 | 60.2% | -0.50 | 0.0010 | -0.437 |
| 123.30 | 126.85 | 1 | 68 | 60.4% | 0.50 | 0.0010 | -0.435 | 1,060 | 206.55 | 212.75 | 3 | 58 | 60.3% | -0.51 | 0.0010 | -0.436 |
| 120.10 | 123.60 | 2 | 174 | 60.4% | 0.50 | 0.0010 | -0.436 | 1,070 | 213.20 | 219.45 | 62 | 60.3% | -0.52 | 0.0010 | -0.435 | |
| 116.90 | 120.45 | 21 | 92 | 60.5% | 0.49 | 0.0010 | -0.437 | 1,080 | 219.90 | 226.25 | 85 | 60.3% | -0.53 | 0.0010 | -0.434 | |
| 113.85 | 117.45 | 55 | 61 | 60.5% | 0.48 | 0.0010 | -0.437 | 1,090 | 226.70 | 233.20 | 53 | 60.4% | -0.53 | 0.0010 | -0.433 | |
| 110.85 | 114.40 | 86 | 454 | 60.5% | 0.47 | 0.0010 | -0.437 | 1,100 | 234.20 | 240.20 | 53 | 60.5% | -0.54 | 0.0010 | -0.432 | |
| 107.95 | 111.45 | 5 | 126 | 60.6% | 0.46 | 0.0010 | -0.437 | 1,110 | 240.55 | 247.25 | 18 | 60.5% | -0.55 | 0.0010 | -0.430 | |
| 105.10 | 108.60 | 2 | 160 | 60.6% | 0.45 | 0.0010 | -0.437 | 1,120 | 247.55 | 254.45 | 29 | 60.5% | -0.56 | 0.0010 | -0.428 | |
| 102.35 | 105.85 | 1 | 164 | 60.6% | 0.44 | 0.0010 | -0.437 | 1,130 | 254.65 | 261.65 | 44 | 60.5% | -0.57 | 0.0010 | -0.426 | |
| 99.80 | 103.15 | 1 | 75 | 60.7% | 0.44 | 0.0010 | -0.436 | 1,140 | 263.05 | 269.00 | 5 | 60.8% | -0.58 | 0.0010 | -0.424 | |
| 97.05 | 100.50 | 4 | 67 | 60.7% | 0.43 | 0.0010 | -0.435 | 1,150 | 269.05 | 276.40 | 38 | 60.6% | -0.59 | 0.0010 | -0.422 | |
| 94.50 | 97.95 | 2 | 156 | 60.7% | 0.42 | 0.0010 | -0.434 | 1,160 | 276.95 | 283.90 | 4 | 60.7% | -0.60 | 0.0010 | -0.419 | |
| 92.00 | 95.45 | 8 | 145 | 60.8% | 0.41 | 0.0010 | -0.433 | 1,170 | 283.75 | 291.45 | 45 | 60.7% | -0.60 | 0.0010 | -0.416 | |
| 89.60 | 93.05 | 240 | 60.8% | 0.40 | 0.0010 | -0.432 | 1,180 | 291.20 | 299.10 | 1 | 36 | 60.7% | -0.61 | 0.0010 | -0.413 | |
| 87.25 | 90.70 | 13 | 128 | 60.9% | 0.40 | 0.0010 | -0.430 | 1,190 | 298.70 | 306.80 | 31 | 60.7% | -0.62 | 0.0010 | -0.411 | |
| 84.95 | 88.40 | 40 | 1,025 | 60.9% | 0.39 | 0.0010 | -0.429 | 1,200 | 306.30 | 314.60 | 37 | 60.8% | -0.63 | 0.0010 | -0.407 | |
| 82.75 | 86.20 | 3 | 72 | 60.9% | 0.38 | 0.0010 | -0.427 | 1,210 | 313.90 | 322.45 | 5 | 60.8% | -0.64 | 0.0010 | -0.404 | |
| 80.60 | 83.45 | 96 | 106 | 60.9% | 0.37 | 0.0010 | -0.425 | 1,220 | 321.60 | 330.40 | 2 | 60.9% | -0.64 | 0.0010 | -0.401 | |
| 78.50 | 81.90 | 1 | 126 | 61.0% | 0.37 | 0.0009 | -0.423 | 1,230 | 329.40 | 338.30 | 4 | 60.9% | -0.65 | 0.0010 | -0.397 | |
| 76.45 | 79.85 | 3 | 71 | 61.1% | 0.36 | 0.0009 | -0.421 | 1,240 | 337.20 | 346.25 | 3 | 60.9% | -0.66 | 0.0010 | -0.393 | |
| 74.50 | 77.85 | 3 | 517 | 61.1% | 0.35 | 0.0009 | -0.419 | 1,250 | 345.05 | 354.25 | 3 | 60.9% | -0.67 | 0.0010 | -0.390 | |
| 72.55 | 75.95 | 1 | 180 | 61.2% | 0.35 | 0.0009 | -0.416 | 1,260 | 353.00 | 362.30 | 1 | 61.0% | -0.67 | 0.0010 | -0.386 | |
| 70.70 | 74.05 | 180 | 61.2% | 0.34 | 0.0009 | -0.414 | 1,270 | 360.95 | 370.45 | 61.0% | -0.68 | 0.0010 | -0.382 | |||
| 68.85 | 72.20 | 2 | 175 | 61.3% | 0.33 | 0.0009 | -0.411 | 1,280 | 369.00 | 378.60 | 63 | 61.0% | -0.69 | 0.0010 | -0.378 | |
| 67.10 | 70.45 | 194 | 61.3% | 0.33 | 0.0009 | -0.409 | 1,290 | 374.85 | 386.90 | 3 | 61.0% | -0.69 | 0.0010 | -0.374 | ||
| 65.35 | 68.70 | 131 | 61.4% | 0.32 | 0.0009 | -0.406 | 1,300 | 385.25 | 395.15 | 63 | 61.1% | -0.70 | 0.0010 | -0.369 | ||
| 63.75 | 67.05 | 293 | 316 | 61.4% | 0.31 | 0.0009 | -0.404 | 1,310 | 393.45 | 403.45 | 2 | 61.1% | -0.71 | 0.0010 | -0.365 | |
| 62.10 | 65.40 | 70 | 61.5% | 0.31 | 0.0009 | -0.401 | 1,320 | 401.70 | 411.80 | 61.1% | -0.71 | 0.0010 | -0.361 | |||
| 60.55 | 63.85 | 3 | 151 | 61.6% | 0.30 | 0.0009 | -0.398 | 1,330 | 408.65 | 420.25 | 2 | 61.2% | -0.72 | 0.0009 | -0.356 | |
| 59.05 | 62.30 | 78 | 61.6% | 0.30 | 0.0009 | -0.395 | 1,340 | 418.45 | 428.75 | 61.2% | -0.73 | 0.0009 | -0.352 | |||
| 57.55 | 60.80 | 31 | 105 | 61.7% | 0.29 | 0.0008 | -0.392 | 1,350 | 426.95 | 437.00 | 1 | 61.2% | -0.73 | 0.0009 | -0.347 | |
| 56.10 | 59.35 | 183 | 61.7% | 0.29 | 0.0008 | -0.389 | 1,360 | 435.20 | 445.55 | 2 | 61.2% | -0.74 | 0.0009 | -0.343 | ||
| 54.75 | 57.95 | 108 | 61.8% | 0.28 | 0.0008 | -0.386 | 1,370 | 443.95 | 454.15 | 7 | 61.2% | -0.75 | 0.0009 | -0.338 | ||
| 53.35 | 56.60 | 4 | 58 | 61.9% | 0.27 | 0.0008 | -0.383 | 1,380 | 452.55 | 462.80 | 6 | 61.3% | -0.75 | 0.0009 | -0.333 | |
| 52.05 | 55.25 | 4 | 86 | 61.9% | 0.27 | 0.0008 | -0.380 | 1,390 | 461.50 | 471.50 | 1 | 61.4% | -0.76 | 0.0009 | -0.329 | |
| 50.80 | 53.95 | 5 | 394 | 62.0% | 0.26 | 0.0008 | -0.376 | 1,400 | 472.75 | 480.10 | 2 | 21 | 62.1% | -0.76 | 0.0009 | -0.324 |
| 49.55 | 52.70 | 22 | 86 | 62.1% | 0.26 | 0.0008 | -0.373 | 1,410 | 478.70 | 489.00 | 61.4% | -0.77 | 0.0009 | -0.319 | ||
| 48.35 | 51.50 | 3 | 109 | 62.1% | 0.25 | 0.0008 | -0.370 | 1,420 | 487.80 | 497.85 | 61.6% | -0.77 | 0.0009 | -0.314 | ||
أسعار التنفيذ المعروضة: ضمن نطاق ±50% من سعر الأصل الأساسي. القيمة الجوهرية = الحد الأقصى(0، السعر − سعر التنفيذ) للعقود call، والحد الأقصى(0، سعر التنفيذ − السعر) للعقود put؛ والقيمة الخارجية = سعر الخيار − القيمة الجوهرية. المعاملات اليونانية والتقلب الضمني كما يحسبها مصدر بيانات البورصة.
ابتسامة التقلب — Feb 19, 2027
صفحة التقلب →التقلب الضمني لكل سعر تنفيذ لهذا تاريخ الانتهاء. عادةً ما تُسعَّر خيارات البيع خارج نطاق السعر بتقلب ضمني أعلى من خيارات الشراء — وهذا هو الانحراف.
callsputs