MU chaîne d'options Micron Technology, Inc.

Échéance Cboe delayed options data · au 06:36 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 ±8.7% (872.19–1,037.39) · ATM IV 51.7% · P/C open interest 1.37

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
471.35	484.45		696	110.5%	1.00	0.0000	0.000	480	0	1.11	10	745	110.7%	-0.00	0.0000	-0.027
458.95	474.10		466		1.00	0.0000	0.000	490	0.0100	0.2000		474	109.0%	-0.00	0.0000	-0.029
452.95	461.00	6	3,581	120.5%	1.00	0.0000	0.000	500	0.0600	0.1100	372	9,423	107.1%	-0.00	0.0000	-0.031
439.00	454.20	1	299		1.00	0.0000	0.000	510	0.0800	0.1200	57	348	106.2%	-0.00	0.0000	-0.033
429.05	445.60		883		1.00	0.0000	0.000	520	0.0800	0.1300	501	1,162	103.6%	-0.00	0.0000	-0.036
419.30	435.05		410	121.0%	1.00	0.0000	0.000	530	0.0600	0.1500	57	412	100.6%	-0.00	0.0000	-0.039
409.25	424.30		301		1.00	0.0000	0.000	540	0.1300	0.2500	28	637	103.5%	-0.00	0.0000	-0.041
403.10	412.50	5	1,856	122.4%	1.00	0.0000	0.000	550	0.1500	0.1800	13	2,162	99.0%	-0.00	0.0000	-0.044
389.55	404.45		715	95.8%	1.00	0.0000	-0.001	560	0.0600	0.2600		762	95.7%	-0.00	0.0000	-0.048
379.45	395.50	1	771	114.6%	1.00	0.0000	-0.006	570	0.1500	0.1900	512	1,331	93.4%	-0.00	0.0000	-0.051
369.25	385.60		394	108.1%	1.00	0.0001	-0.011	580	0.1300	0.2300	2	644	91.0%	-0.00	0.0001	-0.055
359.45	374.50		439	104.4%	1.00	0.0001	-0.016	590	0.1300	0.2600	46	2,107	88.9%	-0.00	0.0001	-0.059
350.75	360.90	2	2,535		1.00	0.0001	-0.022	600	0.1100	0.3600	79	6,720	86.1%	-0.00	0.0001	-0.063
339.55	354.60		272	98.9%	0.99	0.0001	-0.028	610	0.2100	0.3000	16	1,157	85.9%	-0.00	0.0001	-0.068
329.60	344.40		661	94.0%	0.99	0.0001	-0.034	620	0.2700	0.3300	14	1,167	84.5%	-0.01	0.0001	-0.073
319.75	335.00		206	96.0%	0.99	0.0001	-0.041	630	0.2900	0.3600	10	463	82.4%	-0.01	0.0001	-0.079
310.90	325.55		288	91.5%	0.99	0.0001	-0.049	640	0.3200	0.4000	3	1,527	80.6%	-0.01	0.0001	-0.086
299.60	315.70		841	88.7%	0.99	0.0001	-0.057	650	0.3800	0.5100	44	4,605	79.0%	-0.01	0.0001	-0.093
291.20	304.85	2	413	85.7%	0.99	0.0001	-0.066	660	0.4200	0.5100	62	1,587	77.5%	-0.01	0.0001	-0.101
281.10	296.15		721	83.9%	0.99	0.0002	-0.076	670	0.4900	0.5600	35	876	75.8%	-0.01	0.0002	-0.110
270.25	281.35		743		0.99	0.0002	-0.088	680	0.5300	0.6100	55	3,585	73.8%	-0.01	0.0002	-0.120
261.20	275.10	10	380	87.1%	0.99	0.0002	-0.101	690	0.5200	0.7100	49	1,002	72.2%	-0.01	0.0002	-0.132
254.00	261.50	12	2,975	68.9%	0.99	0.0002	-0.115	700	0.6500	0.7800	69	5,161	70.5%	-0.01	0.0002	-0.145
243.95	252.90	5	339	73.8%	0.98	0.0003	-0.132	710	0.7600	0.9200	49	797	68.9%	-0.02	0.0003	-0.161
230.50	243.40		234	66.4%	0.98	0.0003	-0.150	720	0.8800	0.9600	545	1,793	67.4%	-0.02	0.0003	-0.178
221.45	236.00		337	69.6%	0.98	0.0004	-0.171	730	1.01	1.10	58	1,078	66.0%	-0.02	0.0004	-0.198
213.50	225.80		1,425	79.7%	0.98	0.0004	-0.194	740	1.17	1.27	36	1,010	64.6%	-0.02	0.0004	-0.220
202.20	211.35	58	1,462	65.7%	0.97	0.0005	-0.221	750	1.36	1.46	312	5,177	63.3%	-0.03	0.0005	-0.245
194.40	201.55	2	412	64.2%	0.97	0.0006	-0.251	760	1.59	1.72	42	1,886	62.2%	-0.03	0.0006	-0.274
182.45	194.30	1	380	31.9%	0.96	0.0007	-0.284	770	1.80	1.98	78	1,060	60.9%	-0.04	0.0007	-0.306
175.70	184.55		767	62.5%	0.95	0.0008	-0.322	780	2.12	2.40	436	2,433	59.8%	-0.05	0.0008	-0.343
168.65	172.05	2	413	60.3%	0.95	0.0009	-0.364	790	2.55	2.72	79	1,155	58.7%	-0.05	0.0009	-0.384
159.20	162.55	45	3,676	59.2%	0.94	0.0010	-0.411	800	3.00	3.25	743	7,177	57.8%	-0.06	0.0010	-0.430
147.35	153.75		709	58.1%	0.93	0.0012	-0.464	810	3.65	3.90	138	2,597	57.0%	-0.07	0.0012	-0.482
140.60	143.90	5	658	57.2%	0.91	0.0014	-0.521	820	4.40	4.65	326	1,879	56.1%	-0.09	0.0014	-0.539
131.55	134.75	21	376	56.4%	0.90	0.0016	-0.584	830	5.25	5.60	158	3,054	55.4%	-0.10	0.0016	-0.602
122.70	125.80	4	386	55.7%	0.88	0.0018	-0.652	840	6.35	6.60	251	1,399	54.8%	-0.12	0.0018	-0.668
114.00	117.10	180	1,896	55.1%	0.86	0.0020	-0.723	850	7.55	8.00	541	4,687	54.1%	-0.14	0.0020	-0.739
105.00	108.55	51	540	53.9%	0.84	0.0022	-0.797	860	9.00	9.45	298	1,482	53.6%	-0.16	0.0022	-0.811
97.05	100.25	220	587	54.3%	0.82	0.0024	-0.871	870	10.80	11.15	224	1,772	53.2%	-0.18	0.0025	-0.885
89.60	92.25	56	1,425	53.6%	0.79	0.0027	-0.945	880	12.80	13.25	247	1,180	52.9%	-0.21	0.0027	-0.958
82.05	84.45	32	1,018	53.1%	0.76	0.0029	-1.016	890	15.25	15.65	354	1,341	52.6%	-0.24	0.0029	-1.029
74.95	77.50	242	5,210	53.2%	0.73	0.0031	-1.083	900	17.80	18.60	411	5,436	52.2%	-0.27	0.0031	-1.095
68.05	70.25	62	3,555	52.7%	0.70	0.0033	-1.144	910	20.85	21.55	157	1,316	52.1%	-0.30	0.0033	-1.156
61.65	63.50	130	1,404	52.4%	0.66	0.0035	-1.198	920	24.30	26.50	320	3,771	52.0%	-0.34	0.0035	-1.208
58.65	60.40	106	270	52.5%	0.64	0.0036	-1.221	925	26.10	27.05	67	403	51.9%	-0.36	0.0036	-1.231
55.65	57.20	517	905	52.3%	0.63	0.0036	-1.242	930	28.10	29.10	107	1,068	51.9%	-0.38	0.0036	-1.252
50.45	54.85	207	193	52.1%	0.61	0.0037	-1.260	935	30.10	31.20	35	236	51.8%	-0.39	0.0037	-1.270
47.65	51.75	487	1,222	51.7%	0.59	0.0037	-1.276	940	32.00	35.95	361	2,090	51.6%	-0.41	0.0038	-1.285
46.10	50.20	158	132	52.3%	0.58	0.0037	-1.282	942.5	30.80	34.65	35	86	51.8%	-0.42	0.0038	-1.292
44.90	48.50	254	324	52.1%	0.57	0.0038	-1.288	945	34.40	35.80	108	102	51.6%	-0.43	0.0038	-1.297
44.35	46.00	843	2,502	52.1%	0.55	0.0038	-1.298	950	37.00	38.05	167	1,625	51.7%	-0.45	0.0038	-1.307
41.90	43.25	138	179	51.7%	0.53	0.0038	-1.305	955	39.30	40.75	17	56	51.6%	-0.47	0.0038	-1.314
38.45	40.80	331	2,290	51.9%	0.51	0.0038	-1.309	960	39.45	43.40	55	1,344	51.7%	-0.49	0.0038	-1.317
35.10	38.80	68	276	52.1%	0.49	0.0038	-1.310	965	44.55	46.10	14	21	51.6%	-0.51	0.0038	-1.318
35.45	36.50	254	979	52.0%	0.48	0.0038	-1.309	970	47.10	48.90	34	766	51.5%	-0.53	0.0038	-1.316
32.45	34.60	80	125	52.2%	0.46	0.0038	-1.304	975	50.15	54.30	7	205	51.6%	-0.55	0.0038	-1.311
27.65	32.30	250	1,225	52.0%	0.44	0.0038	-1.297	980	53.00	54.85	18	701	51.5%	-0.56	0.0038	-1.304
27.00	30.65	94	327	52.2%	0.42	0.0037	-1.287	985	55.90	60.50	2	8	51.4%	-0.58	0.0038	-1.294
25.60	28.85	161	1,991	52.4%	0.40	0.0037	-1.275	990	59.10	61.25	12	703	51.5%	-0.60	0.0037	-1.282
23.95	27.00	115	143	52.4%	0.39	0.0036	-1.261	995	62.15	67.15	1	1	51.5%	-0.62	0.0037	-1.267
22.30	25.00	1,938	10.6K	52.3%	0.37	0.0036	-1.244	1,000	65.55	70.65	193	2,809	51.6%	-0.64	0.0036	-1.249
20.85	23.90	108	325	52.5%	0.35	0.0035	-1.225	1,005	69.30	71.65	1	3	51.9%	-0.65	0.0036	-1.230
19.50	22.35	145	1,067	52.5%	0.34	0.0034	-1.205	1,010	72.80	75.30		521	52.0%	-0.67	0.0035	-1.210
18.50	20.95	34	220	52.6%	0.32	0.0034	-1.182	1,015	76.30	81.40	11	2	51.9%	-0.68	0.0034	-1.187
16.45	19.45	443	1,635	52.6%	0.30	0.0033	-1.159	1,020	80.00	82.75	4	370	52.1%	-0.70	0.0033	-1.163
14.75	17.30	448	935	52.9%	0.28	0.0031	-1.107	1,030	85.00	90.50	3	329	52.2%	-0.73	0.0032	-1.111
12.30	14.90	974	3,035	52.9%	0.25	0.0030	-1.052	1,040	95.25	98.55	36	141	52.4%	-0.76	0.0030	-1.054
12.35	12.95	793	3,620	53.2%	0.22	0.0028	-0.994	1,050	103.30	106.85	15	1,159	52.6%	-0.78	0.0028	-0.996
10.75	11.40	1,325	1,684	53.4%	0.20	0.0026	-0.934	1,060	111.60	115.25	50	532	52.8%	-0.80	0.0026	-0.935
9.40	9.75	149	898	53.7%	0.18	0.0024	-0.875	1,070	120.15	123.90		321	53.0%	-0.83	0.0024	-0.874
8.30	8.50	102	1,829	54.1%	0.16	0.0022	-0.816	1,080	128.80	132.80		88	53.2%	-0.85	0.0023	-0.813
7.10	7.55	105	1,464	54.4%	0.14	0.0020	-0.758	1,090	137.65	141.80	17	185	53.4%	-0.86	0.0021	-0.754
6.20	6.55	1,687	6,666	54.7%	0.13	0.0019	-0.702	1,100	146.60	152.65	38	1,290	52.5%	-0.88	0.0019	-0.696
4.95	5.75	189	936	55.1%	0.11	0.0017	-0.649	1,110	155.80	160.15	1	144	53.8%	-0.89	0.0018	-0.641
4.70	5.05	55	444	55.6%	0.10	0.0016	-0.598	1,120	162.65	171.75	2	269	53.7%	-0.91	0.0016	-0.589
4.10	4.45	40	909	55.9%	0.09	0.0014	-0.550	1,130	174.50	178.90	1	86	54.2%	-0.92	0.0015	-0.540
3.65	3.85	71	435	56.3%	0.08	0.0013	-0.506	1,140	183.90	190.95	2	90	54.5%	-0.93	0.0014	-0.498
3.20	3.40	373	2,215	56.8%	0.07	0.0012	-0.464	1,150	193.50	198.00	1	470	54.5%	-0.94	0.0012	-0.458
2.76	3.05	41	274	57.3%	0.06	0.0011	-0.426	1,160	200.55	207.70	1	29	54.6%	-0.94	0.0011	-0.421
2.43	2.65	23	730	57.6%	0.06	0.0010	-0.390	1,170	210.25	219.85		72	54.6%	-0.95	0.0010	-0.398
2.13	2.38	18	715	58.1%	0.05	0.0009	-0.358	1,180	220.05	229.55		47	54.6%	-0.96	0.0010	-0.374
1.83	2.11	24	413	58.6%	0.04	0.0008	-0.328	1,190	227.45	242.75		67	52.4%	-0.96	0.0009	-0.350
1.69	1.88	905	6,930	58.9%	0.04	0.0007	-0.301	1,200	237.70	252.80	1	1,187	56.4%	-0.97	0.0008	-0.325
1.49	1.63	62	612	59.5%	0.04	0.0006	-0.276	1,210	247.30	262.35		28		-0.97	0.0008	-0.300
1.25	1.50	37	1,067	60.2%	0.03	0.0006	-0.253	1,220	257.25	271.00		77		-0.98	0.0007	-0.277
1.16	1.32	58	484	60.6%	0.03	0.0005	-0.233	1,230	266.75	280.85		31		-0.98	0.0006	-0.262
0.9700	1.20	54	954	61.2%	0.03	0.0005	-0.214	1,240	275.80	290.85		28		-0.99	0.0006	-0.227
0.9600	1.04	219	2,345	61.7%	0.02	0.0004	-0.197	1,250	285.90	302.20		160		-0.99	0.0005	-0.196
0.8300	0.9100	16	647	61.9%	0.02	0.0004	-0.181	1,260	295.80	311.90				-0.99	0.0005	-0.169
0.7300	0.9000		787	62.5%	0.02	0.0004	-0.168	1,270	306.90	321.80		2	63.9%	-0.99	0.0004	-0.159
0.6600	0.7500	8	276	63.0%	0.02	0.0003	-0.155	1,280	315.80	331.95	2	16		-0.99	0.0003	-0.146
0.5200	0.7400	41	425	64.0%	0.02	0.0003	-0.143	1,290	326.20	341.90	3	9		-1.00	0.0003	-0.133
0.5300	0.6200	169	7,407	64.2%	0.01	0.0003	-0.133	1,300	335.75	351.55				-1.00	0.0002	-0.120
0.4500	0.5700	8	337	64.5%	0.01	0.0003	-0.124	1,310	346.85	361.90				-1.00	0.0002	-0.109
0.4300	0.5500	30	362	65.5%	0.01	0.0002	-0.115	1,320	356.25	371.95				-1.00	0.0001	-0.105
0.3600	0.5400	22	281	66.1%	0.01	0.0002	-0.107	1,330	365.75	381.75				-1.00	0.0001	-0.105
0.3200	0.5100		185	66.7%	0.01	0.0002	-0.101	1,340	376.25	391.85				-1.00	0.0001	-0.105
0.2800	0.4700	41	1,367	67.2%	0.01	0.0002	-0.094	1,350	386.60	401.85				-1.00	0.0000	-0.105
0.2500	0.4500	1	321	67.9%	0.01	0.0002	-0.088	1,360	397.05	411.75			78.0%	-1.00	0.0000	-0.105
0.2200	0.4300	1	235	68.5%	0.01	0.0002	-0.083	1,370	407.05	418.25				-1.00	0.0000	-0.105
0.2400	0.3600	15	480	69.1%	0.01	0.0001	-0.079	1,380	417.05	431.80				-1.00	0.0000	-0.105
0.1900	0.3400	2	391	69.4%	0.01	0.0001	-0.074	1,390	426.05	440.75				-1.00	0.0000	-0.105
0.2000	0.3300	67	2,335	70.5%	0.01	0.0001	-0.070	1,400	437.05	450.75				-1.00	0.0000	-0.105
0.1500	0.3000	8	230	70.4%	0.01	0.0001	-0.067	1,410	445.75	461.80				-1.00	0.0000	-0.105
0.1300	0.3300		352	71.7%	0.01	0.0001	-0.063	1,420	457.05	470.75				-1.00	0.0000	-0.105
0.1200	0.3200		285	72.5%	0.01	0.0001	-0.060	1,430	466.60	480.75				-1.00	0.0000	-0.105

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 — Sep 18, 2026

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

MU chaîne d'options Micron Technology, Inc.

Smile de volatilité — Sep 18, 2026

Consommation cyclique

ETF

Technologie

Services financiers

Industrie

Énergie