MU chaîne d'options Micron Technology, Inc.
Cboe delayed options data · au 00:36 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 ±35.3% (617.28–1,289.88) · ATM IV 60.6% · P/C open interest 0.98
| 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 | |
| 492.15 | 505.05 | 261 | 63.6% | 0.96 | 0.0002 | -0.026 | 480 | 7.90 | 10.50 | 1 | 369 | 65.0% | -0.04 | 0.0002 | -0.101 | |
| 483.25 | 496.35 | 1 | 156 | 63.4% | 0.96 | 0.0002 | -0.033 | 490 | 9.65 | 11.05 | 6 | 359 | 65.1% | -0.05 | 0.0002 | -0.107 |
| 474.35 | 487.50 | 3 | 726 | 63.3% | 0.95 | 0.0002 | -0.041 | 500 | 9.70 | 11.40 | 7 | 1,590 | 63.8% | -0.05 | 0.0002 | -0.114 |
| 465.80 | 477.90 | 216 | 62.7% | 0.95 | 0.0002 | -0.049 | 510 | 9.25 | 13.15 | 3 | 282 | 63.1% | -0.05 | 0.0002 | -0.120 | |
| 457.45 | 469.90 | 3,493 | 62.1% | 0.94 | 0.0002 | -0.057 | 520 | 11.95 | 14.05 | 604 | 63.8% | -0.06 | 0.0002 | -0.127 | ||
| 449.25 | 460.45 | 1 | 345 | 62.8% | 0.94 | 0.0003 | -0.065 | 530 | 12.95 | 16.50 | 345 | 64.3% | -0.06 | 0.0003 | -0.134 | |
| 440.10 | 452.75 | 299 | 62.8% | 0.94 | 0.0003 | -0.074 | 540 | 13.50 | 16.30 | 2 | 216 | 62.9% | -0.07 | 0.0003 | -0.141 | |
| 430.45 | 444.00 | 809 | 61.8% | 0.93 | 0.0003 | -0.082 | 550 | 14.10 | 19.50 | 2 | 551 | 63.3% | -0.07 | 0.0003 | -0.148 | |
| 422.60 | 435.85 | 318 | 62.1% | 0.93 | 0.0003 | -0.091 | 560 | 16.45 | 19.70 | 5 | 1,627 | 63.0% | -0.07 | 0.0003 | -0.155 | |
| 414.25 | 427.15 | 182 | 61.8% | 0.92 | 0.0003 | -0.100 | 570 | 16.55 | 21.35 | 1 | 419 | 62.3% | -0.08 | 0.0003 | -0.163 | |
| 406.60 | 418.70 | 185 | 61.8% | 0.92 | 0.0004 | -0.109 | 580 | 19.05 | 22.50 | 932 | 62.4% | -0.09 | 0.0004 | -0.171 | ||
| 397.80 | 410.75 | 185 | 61.5% | 0.91 | 0.0004 | -0.118 | 590 | 21.90 | 25.05 | 1 | 334 | 63.2% | -0.09 | 0.0004 | -0.178 | |
| 389.75 | 402.65 | 981 | 61.3% | 0.91 | 0.0004 | -0.127 | 600 | 22.55 | 25.95 | 36 | 1,474 | 62.2% | -0.10 | 0.0004 | -0.186 | |
| 381.75 | 393.00 | 124 | 60.5% | 0.90 | 0.0004 | -0.136 | 610 | 23.20 | 28.65 | 83 | 235 | 61.9% | -0.10 | 0.0004 | -0.194 | |
| 373.85 | 386.80 | 233 | 61.1% | 0.89 | 0.0004 | -0.146 | 620 | 25.20 | 30.65 | 5 | 197 | 61.9% | -0.11 | 0.0004 | -0.202 | |
| 366.60 | 377.80 | 123 | 60.7% | 0.89 | 0.0004 | -0.155 | 630 | 29.10 | 31.90 | 57 | 1,551 | 62.2% | -0.12 | 0.0004 | -0.210 | |
| 358.15 | 372.10 | 173 | 60.8% | 0.88 | 0.0005 | -0.165 | 640 | 29.05 | 34.85 | 6 | 542 | 61.6% | -0.12 | 0.0005 | -0.219 | |
| 351.35 | 362.55 | 1,001 | 60.6% | 0.87 | 0.0005 | -0.174 | 650 | 32.05 | 36.30 | 12 | 1,699 | 61.5% | -0.13 | 0.0005 | -0.227 | |
| 343.90 | 355.15 | 294 | 60.5% | 0.87 | 0.0005 | -0.183 | 660 | 34.65 | 38.55 | 1 | 1,702 | 61.4% | -0.14 | 0.0005 | -0.235 | |
| 336.55 | 347.80 | 674 | 60.5% | 0.86 | 0.0005 | -0.193 | 670 | 36.75 | 41.15 | 26 | 335 | 61.3% | -0.14 | 0.0005 | -0.243 | |
| 329.40 | 340.60 | 191 | 60.5% | 0.85 | 0.0005 | -0.202 | 680 | 39.25 | 42.75 | 22 | 512 | 60.9% | -0.15 | 0.0006 | -0.251 | |
| 322.30 | 333.50 | 219 | 60.4% | 0.84 | 0.0006 | -0.211 | 690 | 42.10 | 46.10 | 9 | 695 | 61.1% | -0.16 | 0.0006 | -0.259 | |
| 315.30 | 326.65 | 1 | 666 | 60.4% | 0.84 | 0.0006 | -0.220 | 700 | 44.70 | 48.00 | 30 | 3,313 | 60.7% | -0.17 | 0.0006 | -0.267 |
| 308.30 | 319.60 | 606 | 60.3% | 0.83 | 0.0006 | -0.229 | 710 | 48.00 | 52.20 | 3 | 193 | 61.1% | -0.17 | 0.0006 | -0.275 | |
| 302.20 | 312.75 | 1 | 1,340 | 60.5% | 0.82 | 0.0006 | -0.238 | 720 | 50.35 | 54.70 | 6 | 283 | 60.8% | -0.18 | 0.0006 | -0.282 |
| 294.10 | 306.05 | 8 | 145 | 60.0% | 0.81 | 0.0006 | -0.247 | 730 | 53.25 | 58.55 | 744 | 60.9% | -0.19 | 0.0006 | -0.290 | |
| 288.65 | 299.50 | 562 | 60.3% | 0.81 | 0.0006 | -0.255 | 740 | 56.45 | 61.75 | 16 | 380 | 60.8% | -0.20 | 0.0007 | -0.297 | |
| 281.85 | 293.00 | 1 | 499 | 60.2% | 0.80 | 0.0007 | -0.264 | 750 | 60.35 | 65.10 | 63 | 1,456 | 60.9% | -0.21 | 0.0007 | -0.304 |
| 275.55 | 286.70 | 124 | 60.2% | 0.79 | 0.0007 | -0.272 | 760 | 63.80 | 68.65 | 5 | 707 | 60.9% | -0.22 | 0.0007 | -0.312 | |
| 269.35 | 280.55 | 524 | 60.2% | 0.78 | 0.0007 | -0.280 | 770 | 66.75 | 72.55 | 1 | 595 | 60.8% | -0.22 | 0.0007 | -0.319 | |
| 264.55 | 274.45 | 174 | 60.5% | 0.77 | 0.0007 | -0.288 | 780 | 70.70 | 75.85 | 10 | 411 | 60.7% | -0.23 | 0.0007 | -0.325 | |
| 257.30 | 268.75 | 2 | 122 | 60.3% | 0.76 | 0.0007 | -0.296 | 790 | 74.20 | 80.15 | 5 | 774 | 60.7% | -0.24 | 0.0007 | -0.332 |
| 255.15 | 260.60 | 15 | 1,854 | 60.6% | 0.75 | 0.0007 | -0.303 | 800 | 78.00 | 83.95 | 26 | 3,833 | 60.7% | -0.25 | 0.0008 | -0.338 |
| 246.00 | 256.70 | 280 | 60.2% | 0.74 | 0.0008 | -0.311 | 810 | 82.35 | 88.05 | 8 | 508 | 60.7% | -0.26 | 0.0008 | -0.344 | |
| 240.30 | 251.00 | 175 | 60.2% | 0.74 | 0.0008 | -0.318 | 820 | 85.90 | 92.20 | 1,219 | 60.6% | -0.27 | 0.0008 | -0.350 | ||
| 234.75 | 245.45 | 561 | 60.2% | 0.73 | 0.0008 | -0.325 | 830 | 90.30 | 96.80 | 1 | 328 | 60.7% | -0.28 | 0.0008 | -0.356 | |
| 228.80 | 240.65 | 6 | 201 | 60.8% | 0.72 | 0.0008 | -0.331 | 840 | 94.60 | 101.10 | 1 | 437 | 60.6% | -0.29 | 0.0008 | -0.361 |
| 225.40 | 232.90 | 10 | 860 | 60.2% | 0.71 | 0.0008 | -0.337 | 850 | 100.55 | 103.75 | 76 | 1,401 | 60.5% | -0.30 | 0.0008 | -0.367 |
| 221.65 | 228.80 | 2 | 199 | 60.7% | 0.70 | 0.0008 | -0.344 | 860 | 103.60 | 110.50 | 6 | 602 | 60.7% | -0.31 | 0.0008 | -0.372 |
| 213.65 | 224.35 | 430 | 60.2% | 0.69 | 0.0008 | -0.349 | 870 | 108.95 | 114.35 | 28 | 396 | 60.6% | -0.32 | 0.0008 | -0.377 | |
| 209.75 | 218.30 | 6 | 522 | 60.3% | 0.68 | 0.0008 | -0.355 | 880 | 113.10 | 118.95 | 36 | 641 | 60.4% | -0.32 | 0.0009 | -0.381 |
| 203.80 | 213.65 | 200 | 60.1% | 0.67 | 0.0008 | -0.360 | 890 | 118.80 | 124.95 | 9 | 166 | 60.8% | -0.33 | 0.0009 | -0.385 | |
| 201.95 | 209.10 | 31 | 1,143 | 60.8% | 0.66 | 0.0008 | -0.365 | 900 | 124.20 | 130.30 | 28 | 2,248 | 61.0% | -0.34 | 0.0009 | -0.389 |
| 195.90 | 204.15 | 4 | 209 | 60.5% | 0.65 | 0.0009 | -0.370 | 910 | 128.00 | 134.05 | 1 | 174 | 60.4% | -0.35 | 0.0009 | -0.393 |
| 192.95 | 198.95 | 16 | 1,011 | 60.7% | 0.65 | 0.0009 | -0.375 | 920 | 134.50 | 140.85 | 12 | 117 | 61.0% | -0.36 | 0.0009 | -0.397 |
| 188.25 | 195.00 | 33 | 127 | 60.8% | 0.64 | 0.0009 | -0.379 | 930 | 140.00 | 146.25 | 19 | 129 | 61.0% | -0.37 | 0.0009 | -0.400 |
| 184.65 | 189.25 | 8 | 269 | 60.7% | 0.63 | 0.0009 | -0.383 | 940 | 144.70 | 151.75 | 2 | 299 | 60.9% | -0.38 | 0.0009 | -0.403 |
| 179.40 | 186.95 | 112 | 651 | 60.5% | 0.62 | 0.0009 | -0.387 | 950 | 149.75 | 156.50 | 6 | 472 | 60.7% | -0.39 | 0.0009 | -0.406 |
| 175.05 | 181.30 | 10 | 426 | 60.6% | 0.61 | 0.0009 | -0.391 | 960 | 155.85 | 162.65 | 10 | 106 | 60.9% | -0.40 | 0.0009 | -0.408 |
| 171.10 | 176.50 | 116 | 319 | 60.5% | 0.60 | 0.0009 | -0.394 | 970 | 161.05 | 168.40 | 15 | 90 | 60.8% | -0.41 | 0.0009 | -0.411 |
| 165.95 | 175.25 | 19 | 259 | 60.9% | 0.59 | 0.0009 | -0.397 | 980 | 165.45 | 176.35 | 30 | 60.9% | -0.42 | 0.0009 | -0.413 | |
| 163.35 | 170.50 | 4 | 273 | 61.0% | 0.58 | 0.0009 | -0.400 | 990 | 173.75 | 181.15 | 108 | 61.2% | -0.43 | 0.0010 | -0.415 | |
| 160.05 | 166.00 | 23 | 1,901 | 61.0% | 0.57 | 0.0009 | -0.403 | 1,000 | 179.05 | 186.80 | 2 | 808 | 61.0% | -0.44 | 0.0010 | -0.416 |
| 156.00 | 161.05 | 1 | 619 | 60.7% | 0.57 | 0.0009 | -0.405 | 1,010 | 185.30 | 193.20 | 2 | 58 | 61.1% | -0.44 | 0.0010 | -0.418 |
| 152.20 | 158.20 | 22 | 600 | 60.9% | 0.56 | 0.0009 | -0.407 | 1,020 | 190.60 | 199.60 | 189 | 61.0% | -0.45 | 0.0010 | -0.419 | |
| 148.95 | 153.40 | 470 | 60.8% | 0.55 | 0.0009 | -0.409 | 1,030 | 197.30 | 206.15 | 58 | 61.1% | -0.46 | 0.0010 | -0.420 | ||
| 145.35 | 150.50 | 2 | 204 | 60.9% | 0.54 | 0.0009 | -0.411 | 1,040 | 204.10 | 212.60 | 4 | 255 | 61.2% | -0.47 | 0.0010 | -0.421 |
| 142.00 | 147.05 | 547 | 60.9% | 0.53 | 0.0009 | -0.413 | 1,050 | 210.60 | 219.20 | 10 | 458 | 61.3% | -0.48 | 0.0010 | -0.421 | |
| 138.70 | 143.75 | 8 | 417 | 61.0% | 0.52 | 0.0009 | -0.414 | 1,060 | 217.10 | 225.55 | 197 | 110 | 61.3% | -0.49 | 0.0010 | -0.422 |
| 135.10 | 140.55 | 4 | 198 | 60.9% | 0.52 | 0.0009 | -0.415 | 1,070 | 223.15 | 232.60 | 22 | 245 | 61.3% | -0.50 | 0.0010 | -0.422 |
| 132.25 | 136.75 | 19 | 538 | 60.9% | 0.51 | 0.0009 | -0.416 | 1,080 | 230.45 | 239.35 | 4 | 216 | 61.4% | -0.51 | 0.0010 | -0.422 |
| 129.25 | 135.25 | 13 | 289 | 61.3% | 0.50 | 0.0009 | -0.417 | 1,090 | 236.70 | 246.80 | 41 | 61.5% | -0.51 | 0.0010 | -0.422 | |
| 126.40 | 131.30 | 40 | 863 | 61.2% | 0.49 | 0.0009 | -0.417 | 1,100 | 243.65 | 252.40 | 2 | 258 | 61.3% | -0.52 | 0.0010 | -0.422 |
| 122.65 | 128.35 | 1 | 318 | 61.1% | 0.48 | 0.0009 | -0.418 | 1,110 | 251.20 | 259.50 | 84 | 61.5% | -0.53 | 0.0010 | -0.421 | |
| 120.45 | 126.55 | 243 | 61.4% | 0.48 | 0.0009 | -0.418 | 1,120 | 257.50 | 267.75 | 4 | 45 | 61.6% | -0.54 | 0.0010 | -0.421 | |
| 117.15 | 122.70 | 1 | 224 | 61.2% | 0.47 | 0.0009 | -0.418 | 1,130 | 264.50 | 274.50 | 74 | 61.6% | -0.55 | 0.0010 | -0.420 | |
| 114.30 | 119.95 | 165 | 61.2% | 0.46 | 0.0009 | -0.418 | 1,140 | 271.50 | 281.70 | 2 | 48 | 61.6% | -0.56 | 0.0010 | -0.419 | |
| 111.75 | 116.75 | 6 | 791 | 61.2% | 0.45 | 0.0009 | -0.418 | 1,150 | 279.45 | 288.70 | 107 | 61.7% | -0.56 | 0.0010 | -0.418 | |
| 109.45 | 114.70 | 3 | 156 | 61.4% | 0.45 | 0.0009 | -0.417 | 1,160 | 286.15 | 296.65 | 36 | 61.7% | -0.57 | 0.0010 | -0.416 | |
| 107.15 | 111.90 | 11 | 49 | 61.4% | 0.44 | 0.0009 | -0.417 | 1,170 | 293.70 | 303.75 | 77 | 61.8% | -0.58 | 0.0010 | -0.415 | |
| 104.70 | 111.10 | 357 | 61.8% | 0.43 | 0.0009 | -0.416 | 1,180 | 300.85 | 311.20 | 68 | 61.8% | -0.59 | 0.0010 | -0.413 | ||
| 102.35 | 106.65 | 153 | 61.5% | 0.42 | 0.0009 | -0.416 | 1,190 | 308.75 | 318.75 | 50 | 61.9% | -0.59 | 0.0010 | -0.412 | ||
| 99.60 | 103.95 | 23 | 1,182 | 61.4% | 0.42 | 0.0009 | -0.415 | 1,200 | 315.60 | 326.35 | 388 | 61.8% | -0.60 | 0.0010 | -0.410 | |
| 97.60 | 102.15 | 3 | 179 | 61.6% | 0.41 | 0.0009 | -0.414 | 1,210 | 323.95 | 334.00 | 40 | 62.0% | -0.61 | 0.0010 | -0.408 | |
| 95.30 | 100.30 | 1 | 600 | 61.7% | 0.40 | 0.0009 | -0.412 | 1,220 | 330.95 | 341.65 | 21 | 61.9% | -0.62 | 0.0010 | -0.406 | |
| 92.70 | 98.10 | 77 | 61.6% | 0.40 | 0.0009 | -0.411 | 1,230 | 338.95 | 349.45 | 2 | 14 | 62.0% | -0.62 | 0.0010 | -0.404 | |
| 91.30 | 96.00 | 551 | 61.8% | 0.39 | 0.0009 | -0.410 | 1,240 | 346.75 | 357.25 | 39 | 62.0% | -0.63 | 0.0009 | -0.402 | ||
| 89.00 | 93.70 | 7 | 285 | 61.8% | 0.38 | 0.0009 | -0.408 | 1,250 | 354.60 | 365.15 | 2 | 298 | 62.1% | -0.64 | 0.0009 | -0.399 |
| 86.25 | 91.90 | 288 | 61.8% | 0.38 | 0.0009 | -0.407 | 1,260 | 362.40 | 373.10 | 17 | 62.1% | -0.64 | 0.0009 | -0.397 | ||
| 84.95 | 89.90 | 7 | 242 | 61.9% | 0.37 | 0.0009 | -0.405 | 1,270 | 370.65 | 381.10 | 42 | 62.2% | -0.65 | 0.0009 | -0.394 | |
| 83.45 | 87.15 | 2 | 591 | 61.9% | 0.36 | 0.0009 | -0.404 | 1,280 | 378.45 | 389.00 | 36 | 62.2% | -0.66 | 0.0009 | -0.392 | |
| 77.75 | 87.15 | 47 | 61.5% | 0.36 | 0.0008 | -0.402 | 1,290 | 386.60 | 397.15 | 10 | 62.3% | -0.66 | 0.0009 | -0.389 | ||
| 78.85 | 84.25 | 72 | 1,488 | 62.0% | 0.35 | 0.0008 | -0.400 | 1,300 | 394.05 | 405.40 | 26 | 62.2% | -0.67 | 0.0009 | -0.386 | |
| 77.40 | 82.50 | 494 | 62.1% | 0.35 | 0.0008 | -0.398 | 1,310 | 402.95 | 413.60 | 41 | 62.4% | -0.68 | 0.0009 | -0.384 | ||
| 75.50 | 80.90 | 472 | 62.2% | 0.34 | 0.0008 | -0.396 | 1,320 | 411.10 | 421.70 | 15 | 62.4% | -0.68 | 0.0009 | -0.381 | ||
| 72.50 | 80.05 | 2 | 46 | 62.2% | 0.34 | 0.0008 | -0.394 | 1,330 | 420.15 | 430.15 | 48 | 62.7% | -0.69 | 0.0009 | -0.378 | |
| 72.10 | 77.25 | 11 | 471 | 62.2% | 0.33 | 0.0008 | -0.392 | 1,340 | 427.55 | 438.50 | 90 | 62.5% | -0.70 | 0.0009 | -0.375 | |
| 71.15 | 76.00 | 528 | 62.5% | 0.32 | 0.0008 | -0.389 | 1,350 | 436.85 | 446.90 | 67 | 62.8% | -0.70 | 0.0009 | -0.371 | ||
| 69.20 | 74.50 | 2 | 681 | 62.5% | 0.32 | 0.0008 | -0.387 | 1,360 | 444.80 | 455.30 | 14 | 62.8% | -0.71 | 0.0009 | -0.368 | |
| 67.50 | 72.55 | 264 | 62.4% | 0.31 | 0.0008 | -0.385 | 1,370 | 453.25 | 463.80 | 39 | 62.8% | -0.71 | 0.0009 | -0.365 | ||
| 66.15 | 71.60 | 120 | 62.6% | 0.31 | 0.0008 | -0.382 | 1,380 | 460.00 | 472.30 | 13 | 62.5% | -0.72 | 0.0009 | -0.362 | ||
| 64.75 | 69.75 | 12 | 230 | 62.6% | 0.30 | 0.0008 | -0.380 | 1,390 | 470.45 | 480.60 | 2 | 9 | 62.9% | -0.72 | 0.0009 | -0.359 |
| 63.35 | 68.40 | 32 | 1,736 | 62.7% | 0.30 | 0.0008 | -0.378 | 1,400 | 477.75 | 489.45 | 17 | 62.8% | -0.73 | 0.0009 | -0.355 | |
| 61.80 | 66.90 | 10 | 655 | 62.7% | 0.29 | 0.0008 | -0.375 | 1,410 | 487.15 | 498.10 | 22 | 63.0% | -0.74 | 0.0009 | -0.352 | |
| 60.50 | 65.55 | 495 | 62.8% | 0.29 | 0.0008 | -0.373 | 1,420 | 495.55 | 506.75 | 18 | 63.0% | -0.74 | 0.0008 | -0.349 | ||
| 59.90 | 64.05 | 133 | 62.9% | 0.28 | 0.0008 | -0.370 | 1,430 | 504.50 | 515.85 | 44 | 63.2% | -0.75 | 0.0008 | -0.345 | ||
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 — Mar 19, 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