MU chaîne d'options Micron Technology, Inc.

Échéance Cboe delayed options data · au 09:40 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 ±12.2% (777.09–993.34) · ATM IV 50.1% · 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
451.15	465.65	4	781	111.4%	0.99	0.0001	-0.010	450	0.4600	0.5400	122	1,516	99.1%	-0.01	0.0001	-0.064
440.85	455.75		382	106.3%	0.99	0.0001	-0.015	460	0.3000	0.6100	210	874	95.0%	-0.01	0.0001	-0.069
432.75	445.35		210	113.6%	0.99	0.0001	-0.021	470	0.5300	0.7000		330	95.5%	-0.01	0.0001	-0.073
422.75	435.45		289	110.5%	0.99	0.0001	-0.026	480	0.5100	0.9000	14	597	94.8%	-0.01	0.0001	-0.077
412.95	425.50		319	107.9%	0.99	0.0001	-0.032	490	0.5900	0.9800	43	652	93.3%	-0.01	0.0001	-0.082
403.05	415.75	2	1,121	105.3%	0.99	0.0001	-0.038	500	0.7000	0.7800	733	3,577	89.7%	-0.01	0.0001	-0.087
393.15	405.70		174	102.6%	0.99	0.0001	-0.044	510	0.7600	1.05	35	246	89.5%	-0.01	0.0001	-0.092
383.25	396.30		220	100.0%	0.99	0.0001	-0.051	520	0.8000	0.9300	78	1,606	86.2%	-0.01	0.0001	-0.097
373.40	386.40		306	97.6%	0.99	0.0001	-0.057	530	0.9000	0.9900	5	610	84.6%	-0.01	0.0001	-0.103
361.80	376.65		306	88.4%	0.99	0.0001	-0.064	540	0.9700	1.06	17	1,441	82.7%	-0.01	0.0001	-0.108
353.60	366.60		238	92.6%	0.99	0.0002	-0.071	550	1.06	1.13	228	1,720	81.1%	-0.01	0.0002	-0.114
343.75	356.75		218	90.2%	0.99	0.0002	-0.079	560	1.10	1.23	3	391	79.1%	-0.02	0.0002	-0.121
334.40	346.35	26	1,202	89.3%	0.98	0.0002	-0.086	570	1.20	1.34	39	3,619	77.5%	-0.02	0.0002	-0.127
324.00	337.00		117	85.5%	0.98	0.0002	-0.095	580	1.30	1.44	7	1,227	75.9%	-0.02	0.0002	-0.134
314.20	327.10	1	368	83.4%	0.98	0.0002	-0.103	590	1.41	1.54	594	584	74.2%	-0.02	0.0002	-0.142
304.60	314.80	1	644	76.2%	0.98	0.0003	-0.112	600	1.57	1.67	354	3,358	72.8%	-0.02	0.0003	-0.150
294.60	306.95		156	79.2%	0.98	0.0003	-0.122	610	1.68	1.99	151	907	71.8%	-0.02	0.0003	-0.158
282.90	297.60		361	71.8%	0.97	0.0003	-0.133	620	1.84	2.01	205	1,852	69.8%	-0.03	0.0003	-0.168
274.95	287.80		193	75.1%	0.97	0.0004	-0.144	630	1.99	2.10	614	1,112	68.0%	-0.03	0.0004	-0.178
265.50	277.60		301	73.8%	0.97	0.0004	-0.157	640	2.07	2.29	266	1,726	66.2%	-0.03	0.0004	-0.189
255.45	267.85		743	71.4%	0.97	0.0004	-0.170	650	2.23	2.55	595	3,196	65.3%	-0.03	0.0004	-0.202
245.75	258.10		309	69.5%	0.96	0.0005	-0.185	660	2.47	2.77	118	1,250	63.5%	-0.04	0.0005	-0.215
236.10	248.45		272	67.9%	0.96	0.0005	-0.201	670	2.82	3.05	124	820	62.4%	-0.04	0.0005	-0.231
226.50	234.05		151	57.5%	0.95	0.0006	-0.219	680	3.25	3.40	473	1,235	61.3%	-0.05	0.0006	-0.248
219.50	223.90		4	59.9%	0.95	0.0007	-0.239	690	3.65	3.80	1,169	827	60.2%	-0.05	0.0007	-0.266
210.25	214.35	7	964	59.6%	0.94	0.0007	-0.261	700	4.15	4.30	952	3,991	59.2%	-0.06	0.0007	-0.287
201.15	204.60	1	324	58.5%	0.93	0.0008	-0.284	710	4.65	4.85	299	477	58.4%	-0.07	0.0008	-0.309
191.45	195.20	1	204	57.1%	0.93	0.0009	-0.310	720	5.25	5.50	257	1,019	57.5%	-0.07	0.0009	-0.334
182.30	186.15	1	378	56.4%	0.92	0.0010	-0.338	730	5.95	6.15	175	683	56.6%	-0.08	0.0010	-0.361
173.60	176.85	8	344	56.1%	0.91	0.0011	-0.368	740	6.85	7.00	107	2,050	55.9%	-0.09	0.0011	-0.390
164.25	167.80	7	416	55.0%	0.89	0.0012	-0.399	750	7.65	8.05	619	8,326	54.9%	-0.11	0.0012	-0.420
155.40	158.50	33	523	53.8%	0.88	0.0014	-0.433	760	8.80	9.25	372	1,105	54.5%	-0.12	0.0014	-0.453
146.75	150.25	15	388	53.7%	0.87	0.0015	-0.467	770	10.00	10.60	193	664	53.9%	-0.13	0.0015	-0.487
138.35	141.70	5	365	53.2%	0.85	0.0016	-0.503	780	11.50	12.05	831	1,637	53.4%	-0.15	0.0016	-0.522
130.05	133.30	2	236	52.7%	0.83	0.0018	-0.539	790	12.95	14.00	331	1,141	53.0%	-0.17	0.0018	-0.557
122.40	125.30	61	1,743	52.6%	0.81	0.0019	-0.576	800	14.65	15.55	1,591	7,319	52.2%	-0.19	0.0019	-0.593
114.55	117.40	5	815	52.2%	0.79	0.0020	-0.612	810	16.80	18.00	689	2,927	51.9%	-0.21	0.0020	-0.628
107.00	109.60	12	724	51.7%	0.77	0.0022	-0.646	820	19.25	20.05	1,135	2,571	51.5%	-0.23	0.0022	-0.661
99.60	102.25		559	51.4%	0.75	0.0023	-0.679	830	21.75	23.40	203	1,510	51.5%	-0.25	0.0023	-0.694
92.45	95.30	38	493	51.2%	0.72	0.0024	-0.710	840	24.85	25.75	341	1,702	51.1%	-0.28	0.0024	-0.724
89.10	91.75	18	17	51.0%	0.71	0.0025	-0.725	845	25.85	27.45	190	168	51.0%	-0.29	0.0025	-0.738
85.80	88.40	87	797	50.9%	0.70	0.0025	-0.738	850	28.20	29.25	1,034	7,140	51.1%	-0.30	0.0026	-0.751
82.60	84.95	14	14	50.7%	0.68	0.0026	-0.751	855	29.85	31.35	38	30	51.1%	-0.32	0.0026	-0.764
79.40	81.80	18	540	50.7%	0.67	0.0026	-0.763	860	31.65	32.70	114	1,926	50.8%	-0.33	0.0027	-0.775
76.35	78.50	3	2	50.5%	0.66	0.0027	-0.774	865	33.35	35.10	32	20	50.9%	-0.35	0.0027	-0.786
73.55	75.45	57	483	50.5%	0.64	0.0027	-0.784	870	35.30	36.55	190	1,669	50.6%	-0.36	0.0028	-0.796
70.50	73.20	10	4	50.3%	0.63	0.0028	-0.793	875	37.20	38.70	31	19	50.5%	-0.37	0.0028	-0.805
67.55	69.35	219	645	50.2%	0.61	0.0028	-0.801	880	39.20	40.70	251	3,881	50.3%	-0.39	0.0028	-0.812
64.90	66.70	6	5	50.0%	0.60	0.0029	-0.808	885	41.25	43.40	27	18	50.3%	-0.40	0.0029	-0.819
62.30	63.70	122	403	50.1%	0.59	0.0029	-0.814	890	43.60	45.45	155	2,063	50.3%	-0.42	0.0029	-0.825
59.60	61.20	11	8	50.1%	0.57	0.0029	-0.819	895	45.90	48.00	121	72	50.3%	-0.43	0.0030	-0.829
57.35	58.30	620	4,445	49.8%	0.56	0.0029	-0.823	900	48.50	49.60	945	6,297	50.0%	-0.45	0.0030	-0.833
54.85	55.90	83	37	50.0%	0.54	0.0030	-0.825	905	50.80	52.20	150	104	49.8%	-0.46	0.0030	-0.835
52.50	53.25	658	7,173	49.9%	0.53	0.0030	-0.826	910	53.25	54.65	315	1,806	49.7%	-0.48	0.0030	-0.836
49.60	51.65	221	89	49.5%	0.51	0.0030	-0.826	915	55.60	57.50	71	38	49.5%	-0.49	0.0030	-0.836
47.35	48.60	429	1,020	49.5%	0.50	0.0030	-0.825	920	58.55	60.10	278	2,408	49.5%	-0.51	0.0030	-0.835
45.10	46.50	115	75	49.5%	0.48	0.0030	-0.823	925	61.15	63.65	174	152	49.7%	-0.52	0.0030	-0.832
43.40	44.45	467	913	49.7%	0.47	0.0030	-0.820	930	64.10	65.75	197	2,225	49.3%	-0.54	0.0030	-0.829
40.80	42.30	147	66	49.4%	0.45	0.0030	-0.816	935	66.95	69.55	10	8	49.6%	-0.55	0.0030	-0.824
39.05	40.25	177	1,468	49.4%	0.44	0.0030	-0.811	940	70.15	72.40	26	1,330	49.6%	-0.57	0.0030	-0.819
35.20	36.30	825	2,893	49.2%	0.41	0.0029	-0.797	950	76.20	77.95	263	3,578	49.1%	-0.60	0.0030	-0.805
31.85	32.85	192	707	49.1%	0.38	0.0029	-0.780	960	81.45	85.45	34	1,073	49.5%	-0.62	0.0030	-0.787
28.65	29.95	217	692	48.9%	0.35	0.0028	-0.759	970	89.30	91.65	66	929	48.9%	-0.65	0.0029	-0.766
25.70	26.50	556	7,489	48.9%	0.33	0.0028	-0.736	980	96.40	98.00	14	1,514	48.5%	-0.68	0.0028	-0.743
23.25	23.80	516	656	48.8%	0.30	0.0027	-0.710	990	103.70	106.35	15	858	49.0%	-0.70	0.0027	-0.717
20.80	21.30	1,535	5,722	48.9%	0.28	0.0026	-0.683	1,000	111.30	114.60	341	3,348	49.4%	-0.73	0.0026	-0.689
18.50	19.10	388	1,274	48.8%	0.26	0.0025	-0.654	1,010	119.15	122.10	21	787	49.1%	-0.75	0.0025	-0.660
16.65	17.35	285	1,391	49.1%	0.24	0.0023	-0.624	1,020	126.85	129.60	39	1,569	48.5%	-0.77	0.0024	-0.630
14.85	15.80	437	1,187	49.0%	0.22	0.0022	-0.594	1,030	134.50	139.05	14	549	49.0%	-0.79	0.0023	-0.600
13.15	14.00	523	1,835	49.2%	0.20	0.0021	-0.564	1,040	143.00	148.10	45	723	49.6%	-0.81	0.0022	-0.570
11.90	12.60	830	8,780	49.5%	0.18	0.0020	-0.534	1,050	152.05	156.15	24	1,463	49.6%	-0.83	0.0021	-0.540
10.60	11.25	384	1,337	49.6%	0.17	0.0019	-0.505	1,060	160.15	164.15	31	554	48.5%	-0.85	0.0020	-0.510
9.45	10.05	225	1,301	49.7%	0.15	0.0018	-0.477	1,070	169.10	173.25	2	753	48.8%	-0.86	0.0018	-0.481
8.40	8.95	161	859	49.8%	0.14	0.0016	-0.451	1,080	178.20	182.20	7	425	48.8%	-0.88	0.0017	-0.455
7.40	8.40	187	1,239	49.7%	0.13	0.0015	-0.425	1,090	187.35	191.40	1	285	49.1%	-0.89	0.0016	-0.428
6.85	7.10	1,501	5,365	50.2%	0.11	0.0014	-0.400	1,100	196.85	200.50	187	869	49.1%	-0.90	0.0015	-0.404
6.25	6.45	143	925	50.5%	0.11	0.0013	-0.377	1,110	206.35	210.30	1	101	50.0%	-0.91	0.0014	-0.381
5.65	5.85	142	1,937	50.9%	0.10	0.0012	-0.356	1,120	214.15	221.20		97	51.4%	-0.92	0.0014	-0.359
4.85	5.75	108	671	50.7%	0.09	0.0012	-0.336	1,130	224.75	230.50		147	51.4%	-0.93	0.0013	-0.338
4.60	4.80	141	1,478	51.5%	0.08	0.0011	-0.317	1,140	234.10	240.15		81	51.3%	-0.94	0.0012	-0.321
4.25	4.35	430	9,168	52.0%	0.07	0.0010	-0.299	1,150	244.20	248.40	60	318	49.9%	-0.94	0.0011	-0.304
3.85	4.00	184	992	52.4%	0.07	0.0009	-0.283	1,160	253.50	259.60		90	52.3%	-0.95	0.0010	-0.286
3.55	3.75	106	555	53.0%	0.06	0.0009	-0.268	1,170	263.60	269.15		40	53.1%	-0.95	0.0010	-0.268
3.25	3.40	119	613	53.4%	0.06	0.0008	-0.254	1,180	273.50	278.95		79	53.8%	-0.96	0.0009	-0.253
2.97	3.15	186	1,320	53.8%	0.05	0.0008	-0.241	1,190	283.25	288.65		96	53.8%	-0.96	0.0008	-0.243
2.80	2.90	2,468	5,721	54.3%	0.05	0.0007	-0.229	1,200	293.25	297.60	58	490	51.8%	-0.97	0.0008	-0.233
2.28	2.72	250	1,261	54.2%	0.05	0.0007	-0.218	1,210	299.90	311.15		131	53.8%	-0.97	0.0008	-0.219
2.40	2.55	152	722	55.4%	0.04	0.0006	-0.208	1,220	309.80	320.00	1	53		-0.98	0.0008	-0.207
2.26	2.64	124	780	55.9%	0.04	0.0006	-0.199	1,230	319.75	331.00	1	43	55.0%	-0.98	0.0007	-0.192
2.06	2.22	203	440	56.4%	0.04	0.0006	-0.190	1,240	327.70	341.25		34		-0.98	0.0007	-0.173
1.99	2.04	328	1,899	57.0%	0.04	0.0005	-0.181	1,250	339.65	351.05	1	106	57.2%	-0.98	0.0006	-0.161
1.80	1.94	54	576	57.4%	0.03	0.0005	-0.174	1,260	349.60	361.25		66	59.1%	-0.99	0.0005	-0.158
1.73	1.85	53	668	58.1%	0.03	0.0005	-0.166	1,270	359.55	370.70		51		-0.99	0.0005	-0.153
1.63	1.73	94	597	58.6%	0.03	0.0004	-0.160	1,280	369.55	380.70	2	80		-0.99	0.0004	-0.149
1.51	1.64	45	601	59.1%	0.03	0.0004	-0.153	1,290	377.70	391.55		64		-0.99	0.0004	-0.145
1.46	1.74	470	4,670	59.6%	0.03	0.0004	-0.148	1,300	389.50	401.45	4	1,095	64.1%	-0.99	0.0004	-0.139
1.39	1.48	40	593	60.3%	0.03	0.0004	-0.142	1,310	397.70	410.60		1		-0.99	0.0003	-0.131
1.30	1.41	55	679	60.8%	0.02	0.0004	-0.137	1,320	407.65	420.65				-1.00	0.0003	-0.117

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 — Nov 20, 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 — Nov 20, 2026

Consommation cyclique

ETF

Technologie

Services financiers

Industrie

Consommation défensive