MU цепочка опционов Micron Technology, Inc.
Cboe delayed options data · по состоянию на 13:04 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±28.2% (635.63–1,134.98) · ATM IV 50.8% · P/C открытого интереса 1.24
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 444.45 | 455.40 | 1 | 58.0% | 0.97 | 0.0002 | 0.000 | 450 | 1.12 | 11.10 | 1 | 20 | 62.4% | -0.03 | 0.0002 | -0.081 | |
| 435.15 | 450.60 | 62.4% | 0.96 | 0.0002 | 0.000 | 460 | 1.65 | 11.60 | 10 | 35 | 61.7% | -0.04 | 0.0002 | -0.085 | ||
| 426.50 | 441.50 | 7 | 62.4% | 0.96 | 0.0002 | 0.000 | 470 | 2.20 | 12.15 | 51 | 276 | 61.1% | -0.04 | 0.0002 | -0.090 | |
| 416.85 | 427.65 | 56.9% | 0.96 | 0.0002 | -0.004 | 480 | 2.80 | 12.80 | 1 | 221 | 60.5% | -0.04 | 0.0002 | -0.094 | ||
| 407.70 | 423.10 | 1 | 60.5% | 0.95 | 0.0003 | -0.011 | 490 | 3.45 | 13.45 | 856 | 59.9% | -0.05 | 0.0003 | -0.099 | ||
| 398.45 | 409.50 | 7 | 12 | 56.1% | 0.95 | 0.0003 | -0.018 | 500 | 4.20 | 14.20 | 7 | 301 | 59.4% | -0.05 | 0.0003 | -0.104 |
| 380.55 | 391.55 | 1 | 55.5% | 0.94 | 0.0003 | -0.032 | 520 | 5.80 | 15.80 | 6 | 140 | 58.4% | -0.06 | 0.0003 | -0.114 | |
| 364.10 | 373.75 | 4 | 55.7% | 0.93 | 0.0004 | -0.048 | 540 | 7.65 | 17.65 | 488 | 57.4% | -0.07 | 0.0004 | -0.126 | ||
| 346.60 | 356.30 | 6 | 54.9% | 0.92 | 0.0004 | -0.064 | 560 | 9.85 | 19.85 | 3 | 203 | 56.6% | -0.08 | 0.0004 | -0.138 | |
| 329.40 | 339.20 | 2 | 54.3% | 0.91 | 0.0005 | -0.081 | 580 | 12.40 | 22.40 | 5 | 295 | 55.9% | -0.09 | 0.0005 | -0.151 | |
| 312.60 | 322.50 | 22 | 39 | 53.7% | 0.90 | 0.0005 | -0.099 | 600 | 14.65 | 24.40 | 2 | 550 | 54.6% | -0.10 | 0.0005 | -0.165 |
| 296.20 | 306.25 | 35 | 53.2% | 0.88 | 0.0006 | -0.117 | 620 | 17.85 | 27.60 | 39 | 231 | 54.0% | -0.12 | 0.0006 | -0.180 | |
| 280.30 | 290.50 | 9 | 52.9% | 0.87 | 0.0006 | -0.136 | 640 | 21.50 | 30.70 | 71 | 372 | 53.3% | -0.13 | 0.0007 | -0.195 | |
| 264.85 | 275.20 | 3 | 52.5% | 0.85 | 0.0007 | -0.154 | 660 | 25.65 | 35.30 | 9 | 567 | 53.0% | -0.15 | 0.0007 | -0.210 | |
| 249.50 | 260.40 | 58 | 35 | 52.1% | 0.83 | 0.0008 | -0.173 | 680 | 30.35 | 39.95 | 2 | 787 | 52.7% | -0.17 | 0.0008 | -0.225 |
| 235.10 | 245.95 | 2 | 60 | 51.8% | 0.81 | 0.0008 | -0.191 | 700 | 35.50 | 45.15 | 10 | 364 | 52.3% | -0.19 | 0.0008 | -0.240 |
| 221.20 | 232.40 | 4 | 51.7% | 0.79 | 0.0009 | -0.209 | 720 | 41.25 | 50.75 | 174 | 314 | 52.0% | -0.21 | 0.0009 | -0.254 | |
| 207.85 | 219.20 | 3 | 27 | 51.5% | 0.77 | 0.0010 | -0.226 | 740 | 47.55 | 56.65 | 27 | 473 | 51.7% | -0.23 | 0.0010 | -0.268 |
| 195.95 | 206.95 | 4 | 51.7% | 0.75 | 0.0010 | -0.242 | 760 | 54.40 | 64.10 | 132 | 840 | 51.6% | -0.26 | 0.0010 | -0.280 | |
| 183.60 | 194.85 | 2 | 70 | 51.5% | 0.73 | 0.0010 | -0.257 | 780 | 61.80 | 71.50 | 122 | 549 | 51.4% | -0.28 | 0.0011 | -0.292 |
| 178.05 | 188.85 | 2 | 6 | 51.5% | 0.71 | 0.0011 | -0.264 | 790 | 65.75 | 75.10 | 8 | 741 | 51.3% | -0.29 | 0.0011 | -0.297 |
| 172.25 | 183.15 | 12 | 502 | 51.4% | 0.70 | 0.0011 | -0.271 | 800 | 69.80 | 79.15 | 80 | 1,540 | 51.2% | -0.30 | 0.0011 | -0.302 |
| 166.20 | 177.55 | 43 | 51.2% | 0.69 | 0.0011 | -0.277 | 810 | 74.00 | 83.45 | 3 | 357 | 51.1% | -0.32 | 0.0012 | -0.307 | |
| 161.00 | 172.15 | 6 | 28 | 51.2% | 0.68 | 0.0011 | -0.283 | 820 | 78.30 | 87.60 | 149 | 51.0% | -0.33 | 0.0012 | -0.311 | |
| 155.25 | 166.85 | 1 | 83 | 51.1% | 0.67 | 0.0012 | -0.289 | 830 | 82.80 | 92.40 | 10 | 364 | 51.0% | -0.34 | 0.0012 | -0.315 |
| 150.30 | 161.70 | 1 | 101 | 51.1% | 0.65 | 0.0012 | -0.294 | 840 | 87.40 | 96.60 | 20 | 182 | 50.8% | -0.35 | 0.0012 | -0.319 |
| 145.15 | 156.70 | 22 | 297 | 51.0% | 0.64 | 0.0012 | -0.299 | 850 | 92.15 | 101.35 | 1 | 816 | 50.8% | -0.37 | 0.0012 | -0.323 |
| 139.75 | 151.80 | 2 | 31 | 50.9% | 0.63 | 0.0012 | -0.304 | 860 | 97.05 | 106.50 | 3 | 344 | 50.8% | -0.38 | 0.0012 | -0.326 |
| 134.85 | 147.05 | 1 | 39 | 50.8% | 0.62 | 0.0012 | -0.308 | 870 | 100.30 | 114.20 | 21 | 128 | 50.9% | -0.39 | 0.0013 | -0.328 |
| 130.10 | 142.45 | 302 | 50.8% | 0.60 | 0.0012 | -0.312 | 880 | 105.55 | 119.20 | 14 | 454 | 50.8% | -0.41 | 0.0013 | -0.330 | |
| 125.85 | 137.95 | 4 | 48 | 50.8% | 0.59 | 0.0012 | -0.315 | 890 | 110.95 | 124.60 | 366 | 50.8% | -0.42 | 0.0013 | -0.332 | |
| 121.35 | 133.60 | 10 | 125 | 50.8% | 0.58 | 0.0012 | -0.318 | 900 | 116.45 | 130.00 | 3 | 398 | 50.8% | -0.43 | 0.0013 | -0.334 |
| 116.65 | 129.45 | 14 | 299 | 50.7% | 0.57 | 0.0012 | -0.321 | 910 | 122.10 | 135.65 | 1 | 165 | 50.7% | -0.44 | 0.0013 | -0.335 |
| 112.75 | 125.30 | 3 | 174 | 50.7% | 0.56 | 0.0012 | -0.324 | 920 | 127.90 | 141.30 | 4 | 76 | 50.7% | -0.46 | 0.0013 | -0.336 |
| 108.65 | 121.30 | 8 | 318 | 50.7% | 0.54 | 0.0013 | -0.326 | 930 | 133.80 | 147.05 | 1 | 387 | 50.7% | -0.47 | 0.0013 | -0.336 |
| 104.30 | 116.90 | 1 | 147 | 50.5% | 0.53 | 0.0013 | -0.327 | 940 | 139.85 | 152.80 | 1 | 130 | 50.6% | -0.48 | 0.0013 | -0.337 |
| 100.45 | 113.55 | 30 | 325 | 50.6% | 0.52 | 0.0013 | -0.329 | 950 | 146.00 | 158.85 | 142 | 368 | 50.6% | -0.49 | 0.0013 | -0.336 |
| 98.95 | 108.40 | 3 | 1,036 | 50.7% | 0.51 | 0.0013 | -0.330 | 960 | 152.35 | 165.20 | 21 | 126 | 50.6% | -0.51 | 0.0013 | -0.336 |
| 95.35 | 104.85 | 83 | 50.7% | 0.50 | 0.0013 | -0.330 | 970 | 158.75 | 171.60 | 2 | 87 | 50.6% | -0.52 | 0.0013 | -0.335 | |
| 91.85 | 101.40 | 8 | 1,037 | 50.7% | 0.48 | 0.0013 | -0.331 | 980 | 165.30 | 178.05 | 2 | 231 | 50.6% | -0.53 | 0.0013 | -0.334 |
| 88.50 | 97.95 | 2 | 84 | 50.6% | 0.47 | 0.0013 | -0.331 | 990 | 171.95 | 184.50 | 128 | 50.6% | -0.54 | 0.0013 | -0.333 | |
| 85.25 | 95.10 | 77 | 489 | 50.7% | 0.46 | 0.0013 | -0.330 | 1,000 | 178.75 | 190.95 | 6 | 323 | 50.5% | -0.55 | 0.0013 | -0.331 |
| 82.10 | 91.55 | 103 | 50.6% | 0.45 | 0.0013 | -0.330 | 1,010 | 185.60 | 198.05 | 44 | 117 | 50.6% | -0.57 | 0.0013 | -0.329 | |
| 79.05 | 88.90 | 6 | 293 | 50.7% | 0.44 | 0.0012 | -0.329 | 1,020 | 192.60 | 204.85 | 116 | 936 | 50.6% | -0.58 | 0.0013 | -0.327 |
| 76.10 | 85.95 | 5 | 102 | 50.7% | 0.43 | 0.0012 | -0.328 | 1,030 | 199.55 | 211.60 | 6 | 193 | 50.5% | -0.59 | 0.0013 | -0.324 |
| 73.55 | 83.10 | 1 | 161 | 50.7% | 0.42 | 0.0012 | -0.327 | 1,040 | 206.80 | 218.95 | 373 | 50.6% | -0.60 | 0.0013 | -0.322 | |
| 70.80 | 80.40 | 12 | 204 | 50.7% | 0.41 | 0.0012 | -0.325 | 1,050 | 214.25 | 226.15 | 14 | 292 | 50.6% | -0.61 | 0.0013 | -0.319 |
| 68.15 | 77.75 | 2 | 284 | 50.7% | 0.40 | 0.0012 | -0.324 | 1,060 | 221.65 | 233.75 | 1 | 188 | 50.7% | -0.62 | 0.0013 | -0.316 |
| 65.55 | 75.15 | 7 | 70 | 50.7% | 0.39 | 0.0012 | -0.322 | 1,070 | 229.15 | 240.90 | 1 | 110 | 50.6% | -0.63 | 0.0013 | -0.312 |
| 63.20 | 72.70 | 3 | 124 | 50.8% | 0.38 | 0.0012 | -0.320 | 1,080 | 236.75 | 248.40 | 66 | 50.7% | -0.65 | 0.0013 | -0.309 | |
| 58.50 | 68.00 | 22 | 792 | 50.8% | 0.36 | 0.0012 | -0.315 | 1,100 | 252.25 | 263.70 | 4 | 376 | 50.7% | -0.67 | 0.0013 | -0.301 |
| 54.00 | 63.65 | 4 | 190 | 50.8% | 0.34 | 0.0012 | -0.310 | 1,120 | 268.10 | 279.30 | 2 | 110 | 50.8% | -0.69 | 0.0013 | -0.293 |
| 50.35 | 59.60 | 114 | 50.9% | 0.32 | 0.0011 | -0.304 | 1,140 | 284.15 | 295.30 | 16 | 50.8% | -0.71 | 0.0012 | -0.285 | ||
| 46.15 | 55.85 | 3 | 832 | 50.9% | 0.30 | 0.0011 | -0.297 | 1,160 | 300.80 | 311.60 | 217 | 51.0% | -0.72 | 0.0012 | -0.276 | |
| 42.65 | 52.35 | 2 | 102 | 50.9% | 0.29 | 0.0011 | -0.291 | 1,180 | 318.25 | 328.20 | 199 | 51.2% | -0.74 | 0.0012 | -0.266 | |
| 39.35 | 49.10 | 33 | 397 | 51.0% | 0.27 | 0.0010 | -0.284 | 1,200 | 334.55 | 345.05 | 222 | 51.1% | -0.76 | 0.0012 | -0.257 | |
| 36.35 | 45.65 | 5 | 156 | 51.0% | 0.26 | 0.0010 | -0.277 | 1,220 | 352.50 | 362.20 | 124 | 51.4% | -0.78 | 0.0012 | -0.247 | |
| 33.80 | 43.30 | 5 | 114 | 51.2% | 0.24 | 0.0010 | -0.270 | 1,240 | 370.05 | 379.60 | 54 | 51.6% | -0.79 | 0.0011 | -0.237 | |
| 31.15 | 40.70 | 9 | 156 | 51.3% | 0.23 | 0.0010 | -0.262 | 1,260 | 387.85 | 397.20 | 22 | 51.7% | -0.81 | 0.0011 | -0.227 | |
| 28.70 | 38.30 | 3 | 358 | 51.4% | 0.22 | 0.0009 | -0.255 | 1,280 | 405.90 | 415.10 | 21 | 52.0% | -0.82 | 0.0011 | -0.218 | |
| 26.45 | 36.10 | 11 | 1,021 | 51.5% | 0.21 | 0.0009 | -0.247 | 1,300 | 424.00 | 433.15 | 13 | 52.1% | -0.83 | 0.0011 | -0.208 | |
| 24.30 | 33.75 | 3 | 175 | 51.5% | 0.20 | 0.0009 | -0.240 | 1,320 | 437.90 | 451.40 | 16 | 50.7% | -0.85 | 0.0010 | -0.198 | |
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Apr 16, 2027
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы