MU rantai opsi Micron Technology, Inc.
Cboe delayed options data · per 03:40 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±28.1% (651.31–1,159.21) · ATM IV 50.4% · P/C open interest 1.24
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 457.55 | 468.70 | 64.2% | 0.97 | 0.0002 | -0.019 | 460 | 5.50 | 6.30 | 10 | 26 | 61.5% | -0.03 | 0.0002 | -0.079 | ||
| 447.65 | 459.05 | 7 | 62.5% | 0.97 | 0.0002 | -0.025 | 470 | 5.80 | 6.90 | 51 | 297 | 60.8% | -0.04 | 0.0002 | -0.083 | |
| 438.75 | 450.40 | 62.6% | 0.96 | 0.0002 | -0.030 | 480 | 6.65 | 7.25 | 1 | 221 | 60.3% | -0.04 | 0.0002 | -0.087 | ||
| 429.55 | 441.50 | 1 | 62.1% | 0.96 | 0.0002 | -0.036 | 490 | 7.20 | 8.70 | 856 | 60.5% | -0.04 | 0.0002 | -0.092 | ||
| 419.95 | 431.50 | 7 | 9 | 60.4% | 0.96 | 0.0002 | -0.043 | 500 | 7.15 | 8.55 | 7 | 306 | 58.6% | -0.05 | 0.0003 | -0.097 |
| 403.30 | 413.30 | 1 | 60.2% | 0.95 | 0.0003 | -0.056 | 520 | 8.35 | 11.55 | 6 | 135 | 58.7% | -0.05 | 0.0003 | -0.108 | |
| 384.50 | 395.45 | 4 | 58.5% | 0.94 | 0.0003 | -0.069 | 540 | 9.75 | 11.85 | 488 | 56.6% | -0.06 | 0.0003 | -0.119 | ||
| 368.15 | 377.75 | 6 | 58.2% | 0.93 | 0.0004 | -0.084 | 560 | 12.15 | 13.65 | 3 | 201 | 56.0% | -0.07 | 0.0004 | -0.132 | |
| 349.25 | 360.35 | 2 | 56.4% | 0.92 | 0.0004 | -0.100 | 580 | 14.35 | 15.70 | 5 | 291 | 55.2% | -0.08 | 0.0004 | -0.145 | |
| 333.40 | 343.20 | 22 | 19 | 56.1% | 0.91 | 0.0005 | -0.116 | 600 | 16.55 | 18.75 | 2 | 550 | 54.6% | -0.09 | 0.0005 | -0.159 |
| 315.45 | 326.65 | 35 | 54.8% | 0.90 | 0.0005 | -0.133 | 620 | 18.65 | 21.55 | 39 | 224 | 53.6% | -0.11 | 0.0005 | -0.174 | |
| 300.85 | 309.80 | 9 | 54.6% | 0.88 | 0.0006 | -0.150 | 640 | 22.55 | 24.90 | 71 | 377 | 53.3% | -0.12 | 0.0006 | -0.189 | |
| 283.75 | 293.95 | 3 | 53.6% | 0.86 | 0.0006 | -0.168 | 660 | 26.60 | 28.75 | 9 | 562 | 53.0% | -0.14 | 0.0007 | -0.205 | |
| 268.80 | 278.40 | 58 | 20 | 53.2% | 0.85 | 0.0007 | -0.185 | 680 | 30.40 | 33.00 | 2 | 786 | 52.4% | -0.16 | 0.0007 | -0.220 |
| 253.15 | 263.80 | 2 | 60 | 52.6% | 0.83 | 0.0008 | -0.203 | 700 | 35.10 | 39.65 | 10 | 363 | 52.7% | -0.17 | 0.0008 | -0.236 |
| 239.10 | 249.40 | 4 | 52.4% | 0.81 | 0.0008 | -0.219 | 720 | 39.10 | 43.75 | 174 | 327 | 51.6% | -0.19 | 0.0008 | -0.251 | |
| 227.40 | 235.55 | 3 | 24 | 52.6% | 0.79 | 0.0009 | -0.236 | 740 | 45.45 | 50.30 | 27 | 471 | 51.7% | -0.22 | 0.0009 | -0.265 |
| 212.00 | 222.25 | 4 | 51.8% | 0.77 | 0.0009 | -0.251 | 760 | 50.75 | 55.10 | 132 | 771 | 50.8% | -0.24 | 0.0010 | -0.279 | |
| 201.25 | 209.45 | 2 | 68 | 52.0% | 0.75 | 0.0010 | -0.266 | 780 | 58.65 | 61.85 | 122 | 529 | 50.8% | -0.26 | 0.0010 | -0.292 |
| 193.15 | 203.30 | 2 | 7 | 51.5% | 0.73 | 0.0010 | -0.273 | 790 | 61.75 | 66.25 | 8 | 740 | 50.8% | -0.27 | 0.0010 | -0.298 |
| 189.00 | 197.20 | 12 | 503 | 51.8% | 0.72 | 0.0010 | -0.279 | 800 | 65.25 | 70.40 | 80 | 1,539 | 50.7% | -0.28 | 0.0011 | -0.304 |
| 183.00 | 191.25 | 43 | 51.7% | 0.71 | 0.0011 | -0.285 | 810 | 69.10 | 74.45 | 3 | 358 | 50.7% | -0.29 | 0.0011 | -0.309 | |
| 177.50 | 185.50 | 6 | 28 | 51.6% | 0.70 | 0.0011 | -0.291 | 820 | 72.90 | 79.40 | 149 | 50.7% | -0.31 | 0.0011 | -0.314 | |
| 171.20 | 179.85 | 1 | 83 | 51.4% | 0.69 | 0.0011 | -0.297 | 830 | 78.40 | 82.20 | 10 | 363 | 50.6% | -0.32 | 0.0011 | -0.319 |
| 164.35 | 174.40 | 1 | 100 | 51.0% | 0.68 | 0.0011 | -0.302 | 840 | 81.50 | 86.35 | 20 | 169 | 50.2% | -0.33 | 0.0012 | -0.324 |
| 161.30 | 169.05 | 22 | 299 | 51.5% | 0.66 | 0.0011 | -0.307 | 850 | 86.95 | 90.90 | 1 | 816 | 50.4% | -0.34 | 0.0012 | -0.328 |
| 155.50 | 163.80 | 2 | 32 | 51.3% | 0.65 | 0.0012 | -0.312 | 860 | 90.25 | 95.85 | 3 | 344 | 50.1% | -0.36 | 0.0012 | -0.332 |
| 150.95 | 158.60 | 1 | 39 | 51.3% | 0.64 | 0.0012 | -0.317 | 870 | 95.20 | 100.70 | 21 | 114 | 50.1% | -0.37 | 0.0012 | -0.336 |
| 144.75 | 153.80 | 302 | 51.0% | 0.63 | 0.0012 | -0.321 | 880 | 99.80 | 105.65 | 14 | 443 | 50.0% | -0.38 | 0.0012 | -0.339 | |
| 139.20 | 148.95 | 4 | 50 | 50.8% | 0.62 | 0.0012 | -0.324 | 890 | 104.30 | 110.40 | 366 | 49.6% | -0.39 | 0.0012 | -0.342 | |
| 135.20 | 144.25 | 10 | 129 | 50.9% | 0.60 | 0.0012 | -0.327 | 900 | 110.70 | 117.40 | 3 | 396 | 50.3% | -0.41 | 0.0012 | -0.345 |
| 132.10 | 139.90 | 14 | 299 | 51.2% | 0.59 | 0.0012 | -0.330 | 910 | 114.60 | 121.30 | 1 | 164 | 49.5% | -0.42 | 0.0013 | -0.347 |
| 127.15 | 134.20 | 3 | 172 | 50.8% | 0.58 | 0.0012 | -0.333 | 920 | 119.95 | 128.40 | 4 | 76 | 49.5% | -0.43 | 0.0013 | -0.349 |
| 123.75 | 130.25 | 8 | 323 | 51.0% | 0.57 | 0.0012 | -0.335 | 930 | 125.45 | 132.50 | 1 | 387 | 49.6% | -0.44 | 0.0013 | -0.350 |
| 117.90 | 125.40 | 1 | 146 | 50.5% | 0.56 | 0.0012 | -0.337 | 940 | 130.80 | 138.35 | 1 | 130 | 49.5% | -0.46 | 0.0013 | -0.352 |
| 113.55 | 121.90 | 30 | 309 | 50.5% | 0.54 | 0.0012 | -0.339 | 950 | 137.25 | 143.60 | 142 | 437 | 49.5% | -0.47 | 0.0013 | -0.353 |
| 111.15 | 117.60 | 3 | 1,036 | 50.7% | 0.53 | 0.0012 | -0.340 | 960 | 142.30 | 150.75 | 21 | 126 | 49.5% | -0.48 | 0.0013 | -0.353 |
| 106.60 | 114.05 | 83 | 50.6% | 0.52 | 0.0012 | -0.341 | 970 | 148.65 | 157.10 | 2 | 87 | 49.6% | -0.49 | 0.0013 | -0.354 | |
| 102.75 | 110.05 | 8 | 1,036 | 50.5% | 0.51 | 0.0012 | -0.342 | 980 | 154.85 | 163.25 | 2 | 229 | 49.6% | -0.51 | 0.0013 | -0.354 |
| 98.55 | 106.15 | 2 | 83 | 50.3% | 0.50 | 0.0012 | -0.342 | 990 | 161.20 | 169.30 | 128 | 49.5% | -0.52 | 0.0013 | -0.354 | |
| 97.25 | 102.45 | 77 | 483 | 50.7% | 0.49 | 0.0012 | -0.342 | 1,000 | 167.70 | 175.35 | 6 | 321 | 49.4% | -0.53 | 0.0013 | -0.353 |
| 92.90 | 99.20 | 103 | 50.5% | 0.47 | 0.0012 | -0.342 | 1,010 | 174.20 | 182.30 | 44 | 120 | 49.5% | -0.54 | 0.0013 | -0.352 | |
| 90.30 | 95.80 | 6 | 288 | 50.6% | 0.46 | 0.0012 | -0.342 | 1,020 | 181.10 | 188.70 | 116 | 902 | 49.5% | -0.55 | 0.0013 | -0.351 |
| 87.75 | 93.20 | 5 | 101 | 50.8% | 0.45 | 0.0012 | -0.341 | 1,030 | 187.70 | 195.25 | 6 | 198 | 49.4% | -0.57 | 0.0013 | -0.350 |
| 83.70 | 89.65 | 1 | 161 | 50.5% | 0.44 | 0.0012 | -0.340 | 1,040 | 194.70 | 203.70 | 373 | 49.7% | -0.58 | 0.0013 | -0.348 | |
| 81.65 | 87.15 | 12 | 209 | 50.8% | 0.43 | 0.0012 | -0.339 | 1,050 | 201.80 | 209.10 | 14 | 290 | 49.4% | -0.59 | 0.0013 | -0.347 |
| 78.10 | 83.80 | 2 | 283 | 50.6% | 0.42 | 0.0012 | -0.337 | 1,060 | 208.90 | 216.80 | 1 | 187 | 49.5% | -0.60 | 0.0013 | -0.345 |
| 76.00 | 81.25 | 7 | 70 | 50.8% | 0.41 | 0.0012 | -0.335 | 1,070 | 216.25 | 224.20 | 1 | 110 | 49.5% | -0.61 | 0.0013 | -0.343 |
| 71.85 | 78.45 | 3 | 125 | 50.4% | 0.40 | 0.0012 | -0.334 | 1,080 | 223.40 | 233.50 | 66 | 49.9% | -0.62 | 0.0013 | -0.340 | |
| 68.05 | 73.60 | 22 | 785 | 50.8% | 0.38 | 0.0012 | -0.329 | 1,100 | 238.30 | 246.95 | 4 | 375 | 49.6% | -0.64 | 0.0013 | -0.335 |
| 62.60 | 68.80 | 4 | 189 | 50.6% | 0.36 | 0.0012 | -0.324 | 1,120 | 253.55 | 262.10 | 2 | 109 | 49.6% | -0.66 | 0.0013 | -0.329 |
| 57.85 | 64.35 | 114 | 50.6% | 0.34 | 0.0012 | -0.319 | 1,140 | 269.20 | 278.15 | 16 | 49.7% | -0.68 | 0.0013 | -0.322 | ||
| 54.65 | 60.05 | 3 | 829 | 50.8% | 0.32 | 0.0011 | -0.313 | 1,160 | 285.15 | 295.35 | 217 | 50.0% | -0.70 | 0.0012 | -0.316 | |
| 50.70 | 56.30 | 2 | 102 | 50.9% | 0.31 | 0.0011 | -0.306 | 1,180 | 301.40 | 311.70 | 199 | 50.1% | -0.72 | 0.0012 | -0.308 | |
| 46.50 | 51.40 | 33 | 388 | 50.5% | 0.29 | 0.0011 | -0.299 | 1,200 | 318.00 | 328.25 | 222 | 50.1% | -0.74 | 0.0012 | -0.300 | |
| 43.90 | 49.30 | 5 | 151 | 51.0% | 0.28 | 0.0010 | -0.292 | 1,220 | 335.00 | 345.50 | 124 | 50.3% | -0.76 | 0.0012 | -0.292 | |
| 40.55 | 46.15 | 5 | 111 | 51.0% | 0.26 | 0.0010 | -0.285 | 1,240 | 351.90 | 362.40 | 54 | 50.3% | -0.77 | 0.0012 | -0.284 | |
| 37.65 | 43.25 | 9 | 156 | 51.1% | 0.25 | 0.0010 | -0.277 | 1,260 | 369.30 | 381.25 | 22 | 50.8% | -0.79 | 0.0011 | -0.276 | |
| 35.30 | 40.20 | 3 | 355 | 51.1% | 0.24 | 0.0010 | -0.270 | 1,280 | 387.05 | 396.00 | 21 | 50.0% | -0.81 | 0.0011 | -0.268 | |
| 32.45 | 37.05 | 11 | 1,020 | 50.9% | 0.22 | 0.0009 | -0.262 | 1,300 | 404.70 | 415.05 | 13 | 50.4% | -0.82 | 0.0011 | -0.260 | |
| 30.85 | 34.55 | 3 | 173 | 51.2% | 0.21 | 0.0009 | -0.255 | 1,320 | 422.70 | 433.35 | 16 | 50.6% | -0.83 | 0.0010 | -0.251 | |
| 28.75 | 32.50 | 4 | 300 | 51.3% | 0.20 | 0.0009 | -0.247 | 1,340 | 441.05 | 451.60 | 50 | 50.8% | -0.85 | 0.0010 | -0.243 | |
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Apr 16, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput