MU opsiyon zinciri Micron Technology, Inc.

Vade Cboe delayed options data · itibarıyla 21:59 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±11.8% (799.32–1,013.07) · ATM IV 49.9% · P/C açık pozisyon 0.98

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
440.85	455.75		382	106.8%	0.99	0.0001	-0.017	460	0.3000	0.6100	210	1,012	95.2%	-0.01	0.0001	-0.070
432.75	445.35		210	111.2%	0.99	0.0001	-0.022	470	0.5300	0.7000		330	95.9%	-0.01	0.0001	-0.074
422.75	435.45		289	108.1%	0.99	0.0001	-0.028	480	0.5100	0.9000	14	594	94.7%	-0.01	0.0001	-0.079
412.95	425.50		319	105.7%	0.99	0.0001	-0.033	490	0.5900	0.9800	43	658	93.2%	-0.01	0.0001	-0.083
403.05	415.75	2	1,119	103.8%	0.99	0.0001	-0.039	500	0.7000	0.7800	733	2,918	89.8%	-0.01	0.0001	-0.088
393.15	405.70		174	100.6%	0.99	0.0001	-0.045	510	0.7600	1.05	35	256	89.5%	-0.01	0.0001	-0.093
383.25	396.30		220	99.9%	0.99	0.0001	-0.052	520	0.8000	0.9300	78	1,558	86.2%	-0.01	0.0001	-0.098
373.40	386.40		306	97.5%	0.99	0.0001	-0.058	530	0.9000	0.9900	5	615	84.6%	-0.01	0.0001	-0.103
361.80	376.65		306	89.0%	0.99	0.0001	-0.065	540	0.9700	1.06	17	1,425	82.8%	-0.01	0.0001	-0.109
353.60	366.60		238	92.4%	0.99	0.0002	-0.072	550	1.06	1.13	228	1,790	81.1%	-0.01	0.0002	-0.115
343.75	356.75		218	90.2%	0.99	0.0002	-0.079	560	1.10	1.23	3	392	79.2%	-0.02	0.0002	-0.121
334.40	346.35	26	1,204	87.8%	0.98	0.0002	-0.086	570	1.20	1.34	39	3,623	77.6%	-0.02	0.0002	-0.127
324.00	337.00		117	85.5%	0.98	0.0002	-0.094	580	1.30	1.44	7	1,229	76.0%	-0.02	0.0002	-0.134
314.20	327.10	1	368	83.2%	0.98	0.0002	-0.103	590	1.41	1.54	594	666	74.3%	-0.02	0.0002	-0.141
304.60	314.80	1	644	74.5%	0.98	0.0003	-0.112	600	1.57	1.67	354	3,238	72.8%	-0.02	0.0003	-0.149
294.60	306.95		156	77.9%	0.98	0.0003	-0.121	610	1.68	1.99	151	839	71.8%	-0.02	0.0003	-0.157
282.90	297.60		361	72.2%	0.97	0.0003	-0.131	620	1.84	2.01	205	1,877	69.8%	-0.03	0.0003	-0.166
274.95	287.80		193	74.9%	0.97	0.0004	-0.142	630	1.99	2.10	614	1,359	68.0%	-0.03	0.0004	-0.176
265.50	277.60		301	72.8%	0.97	0.0004	-0.154	640	2.07	2.29	266	1,610	66.3%	-0.03	0.0004	-0.187
255.45	267.85		743	70.3%	0.97	0.0004	-0.168	650	2.23	2.55	595	2,872	65.3%	-0.03	0.0004	-0.199
245.75	258.10		309	69.5%	0.96	0.0005	-0.182	660	2.47	2.77	118	1,277	63.5%	-0.04	0.0005	-0.213
236.10	248.45		272	67.0%	0.96	0.0005	-0.198	670	2.82	3.05	124	751	62.4%	-0.04	0.0005	-0.228
226.50	234.05		151	56.0%	0.95	0.0006	-0.216	680	3.25	3.40	473	1,167	61.4%	-0.05	0.0006	-0.244
219.50	223.90		4	59.4%	0.95	0.0006	-0.236	690	3.65	3.80	1,169	277	60.3%	-0.05	0.0007	-0.263
210.25	214.35	7	963	58.8%	0.94	0.0007	-0.257	700	4.15	4.30	952	3,911	59.4%	-0.06	0.0007	-0.283
201.15	204.60	1	324	57.9%	0.93	0.0008	-0.281	710	4.65	4.85	299	346	58.4%	-0.07	0.0008	-0.306
191.45	195.20	1	204	56.4%	0.93	0.0009	-0.307	720	5.25	5.50	257	1,016	57.5%	-0.07	0.0009	-0.331
182.30	186.15	1	378	56.0%	0.92	0.0010	-0.335	730	5.95	6.15	175	677	56.5%	-0.08	0.0010	-0.358
173.60	176.85	8	343	55.5%	0.91	0.0011	-0.365	740	6.85	7.00	107	2,055	55.8%	-0.09	0.0011	-0.387
164.25	167.80	7	418	54.5%	0.89	0.0012	-0.397	750	7.65	8.05	619	8,212	55.1%	-0.11	0.0012	-0.418
155.40	158.50	33	532	53.4%	0.88	0.0014	-0.430	760	8.80	9.25	372	1,109	54.5%	-0.12	0.0014	-0.450
146.75	150.25	15	377	53.3%	0.87	0.0015	-0.465	770	10.00	10.60	193	580	54.0%	-0.13	0.0015	-0.484
138.35	141.70	5	368	52.9%	0.85	0.0016	-0.501	780	11.50	12.05	831	1,361	53.5%	-0.15	0.0016	-0.519
130.05	133.30	2	236	52.4%	0.83	0.0018	-0.537	790	12.95	14.00	331	1,177	53.0%	-0.17	0.0018	-0.555
122.40	125.30	61	1,738	52.4%	0.81	0.0019	-0.574	800	14.65	15.55	1,591	7,908	52.2%	-0.19	0.0019	-0.591
114.55	117.40	5	818	52.0%	0.79	0.0020	-0.610	810	16.80	18.00	689	2,946	52.0%	-0.21	0.0020	-0.626
107.00	109.60	12	712	51.5%	0.77	0.0022	-0.645	820	19.25	20.05	1,135	2,236	51.6%	-0.23	0.0022	-0.660
99.60	102.25		559	51.2%	0.75	0.0023	-0.678	830	21.75	23.40	203	1,501	51.6%	-0.25	0.0023	-0.693
92.45	95.30	38	486	50.9%	0.72	0.0024	-0.709	840	24.85	25.75	341	1,507	51.2%	-0.28	0.0024	-0.723
89.10	91.75	18		50.8%	0.71	0.0025	-0.724	845	25.85	27.45	190		51.1%	-0.29	0.0025	-0.737
85.80	88.40	87	767	50.7%	0.70	0.0025	-0.737	850	28.20	29.25	1,034	6,945	51.1%	-0.30	0.0026	-0.750
82.60	84.95	14		50.6%	0.69	0.0026	-0.750	855	29.85	31.35	38		51.2%	-0.32	0.0026	-0.763
79.40	81.80	18	548	50.5%	0.67	0.0026	-0.762	860	31.65	32.70	114	1,897	50.8%	-0.33	0.0027	-0.775
76.35	78.50	3		50.3%	0.66	0.0027	-0.773	865	33.35	35.10	32		50.9%	-0.34	0.0027	-0.786
73.55	75.45	57	490	50.4%	0.64	0.0027	-0.784	870	35.30	36.55	190	1,569	50.6%	-0.36	0.0028	-0.795
70.50	73.20	10		50.2%	0.63	0.0028	-0.793	875	37.20	38.70	31		50.5%	-0.37	0.0028	-0.804
67.55	69.35	219	722	50.0%	0.62	0.0028	-0.801	880	39.20	40.70	251	3,821	50.4%	-0.39	0.0028	-0.812
64.90	66.70	6		50.1%	0.60	0.0029	-0.808	885	41.25	43.40	27		50.4%	-0.40	0.0029	-0.819
62.30	63.70	122	411	50.0%	0.59	0.0029	-0.814	890	43.60	45.45	155	2,029	50.3%	-0.42	0.0029	-0.825
59.60	61.20	11		50.0%	0.57	0.0029	-0.819	895	45.90	48.00	121		50.3%	-0.43	0.0030	-0.829
57.35	58.30	620	4,501	49.9%	0.56	0.0029	-0.823	900	48.50	49.60	945	6,006	50.0%	-0.45	0.0030	-0.833
54.85	55.90	83		49.9%	0.54	0.0030	-0.825	905	50.80	52.20	150		49.9%	-0.46	0.0030	-0.835
52.50	53.25	658	7,185	49.8%	0.53	0.0030	-0.827	910	53.25	54.65	315	1,824	49.7%	-0.48	0.0030	-0.836
49.60	51.65	221		49.9%	0.51	0.0030	-0.827	915	55.60	57.50	71		49.6%	-0.49	0.0030	-0.836
47.35	48.60	429	1,023	49.4%	0.50	0.0030	-0.826	920	58.55	60.10	278	2,413	49.6%	-0.51	0.0030	-0.835
45.10	46.50	115		49.4%	0.48	0.0030	-0.824	925	61.15	63.65	174		49.8%	-0.52	0.0030	-0.833
43.40	44.45	467	899	49.6%	0.47	0.0030	-0.821	930	64.10	65.75	197	2,237	49.4%	-0.54	0.0030	-0.830
40.80	42.30	147		49.2%	0.45	0.0030	-0.817	935	66.95	69.55	10		49.7%	-0.55	0.0030	-0.825
39.05	40.25	177	1,458	49.3%	0.44	0.0030	-0.812	940	70.15	72.40	26	1,327	49.7%	-0.57	0.0030	-0.820
35.20	36.30	825	2,898	49.0%	0.41	0.0029	-0.798	950	76.20	77.95	263	3,591	49.2%	-0.59	0.0030	-0.806
31.85	32.85	192	619	49.0%	0.38	0.0029	-0.782	960	81.45	85.45	34	1,052	49.6%	-0.62	0.0029	-0.789
28.65	29.95	217	649	48.9%	0.36	0.0028	-0.761	970	89.30	91.65	66	937	49.1%	-0.65	0.0029	-0.768
25.70	26.50	556	7,467	48.8%	0.33	0.0028	-0.738	980	96.40	98.00	14	1,513	48.7%	-0.68	0.0028	-0.745
23.25	23.80	516	672	48.9%	0.30	0.0027	-0.713	990	103.70	106.35	15	861	49.2%	-0.70	0.0027	-0.720
20.80	21.30	1,535	5,401	48.8%	0.28	0.0026	-0.686	1,000	111.30	114.60	341	3,058	49.6%	-0.73	0.0026	-0.692
18.50	19.10	388	1,172	48.8%	0.26	0.0025	-0.657	1,010	119.15	122.10	21	788	49.4%	-0.75	0.0025	-0.663
16.65	17.35	285	1,338	49.1%	0.24	0.0023	-0.628	1,020	126.85	129.60	39	1,575	48.9%	-0.77	0.0024	-0.634
14.85	15.80	437	1,033	49.3%	0.22	0.0022	-0.598	1,030	134.50	139.05	14	560	49.3%	-0.79	0.0023	-0.604
13.15	14.00	523	1,739	49.2%	0.20	0.0021	-0.568	1,040	143.00	148.10	45	724	49.8%	-0.81	0.0022	-0.573
11.90	12.60	830	8,535	49.5%	0.18	0.0020	-0.538	1,050	152.05	156.15	24	1,473	49.9%	-0.83	0.0021	-0.543
10.60	11.25	384	1,166	49.5%	0.17	0.0019	-0.509	1,060	160.15	164.15	31	554	48.9%	-0.85	0.0020	-0.514
9.45	10.05	225	1,320	49.6%	0.15	0.0018	-0.481	1,070	169.10	173.25	2	755	49.2%	-0.86	0.0018	-0.485
8.40	8.95	161	851	49.7%	0.14	0.0016	-0.454	1,080	178.20	182.20	7	421	49.3%	-0.87	0.0017	-0.458
7.40	8.40	187	1,207	49.7%	0.13	0.0015	-0.428	1,090	187.35	191.40	1	285	49.5%	-0.89	0.0016	-0.432
6.85	7.10	1,501	5,588	50.1%	0.12	0.0014	-0.404	1,100	196.85	200.50	187	792	49.7%	-0.90	0.0015	-0.408
6.25	6.45	143	934	50.6%	0.11	0.0013	-0.381	1,110	206.35	210.30	1	101	50.6%	-0.91	0.0014	-0.384
5.65	5.85	142	1,968	50.9%	0.10	0.0012	-0.359	1,120	214.15	221.20		97	51.0%	-0.92	0.0014	-0.362
4.85	5.75	108	676	51.4%	0.09	0.0012	-0.339	1,130	224.75	230.50		147	52.1%	-0.93	0.0013	-0.341
4.60	4.80	141	1,439	51.5%	0.08	0.0011	-0.320	1,140	234.10	240.15		81	52.1%	-0.93	0.0012	-0.323
4.25	4.35	430	9,109	52.0%	0.08	0.0010	-0.302	1,150	244.20	248.40	60	258	50.9%	-0.94	0.0011	-0.306
3.85	4.00	184	952	52.4%	0.07	0.0009	-0.285	1,160	253.50	259.60		90	53.3%	-0.95	0.0010	-0.288
3.55	3.75	106	508	52.9%	0.06	0.0009	-0.270	1,170	263.60	269.15		40	54.2%	-0.95	0.0010	-0.270
3.25	3.40	119	595	53.3%	0.06	0.0008	-0.256	1,180	273.50	278.95		79	54.9%	-0.96	0.0009	-0.254
2.97	3.15	186	1,328	53.7%	0.06	0.0008	-0.243	1,190	283.25	288.65		96	55.1%	-0.96	0.0008	-0.244
2.80	2.90	2,468	3,979	54.3%	0.05	0.0007	-0.231	1,200	293.25	297.60	58	446	53.7%	-0.97	0.0008	-0.234
2.28	2.72	250	1,245	54.2%	0.05	0.0007	-0.220	1,210	299.90	311.15		131	55.6%	-0.97	0.0008	-0.221
2.40	2.55	152	662	55.4%	0.04	0.0006	-0.209	1,220	309.80	320.00	1	52	50.8%	-0.98	0.0008	-0.208
2.26	2.64	124	716	56.5%	0.04	0.0006	-0.200	1,230	319.75	331.00	1	43	57.1%	-0.98	0.0007	-0.194
2.06	2.22	203	526	56.3%	0.04	0.0006	-0.191	1,240	327.70	341.25		34		-0.98	0.0007	-0.176
1.99	2.04	328	1,869	56.9%	0.04	0.0005	-0.182	1,250	339.65	351.05	1	106	59.4%	-0.98	0.0006	-0.161
1.80	1.94	54	570	57.3%	0.03	0.0005	-0.175	1,260	349.60	361.25		66	61.1%	-0.99	0.0006	-0.159
1.73	1.85	53	651	58.0%	0.03	0.0005	-0.168	1,270	359.55	370.70		52	60.0%	-0.99	0.0005	-0.154
1.63	1.73	94	561	58.6%	0.03	0.0004	-0.161	1,280	369.55	380.70	2	80	61.2%	-0.99	0.0004	-0.149
1.51	1.64	45	602	59.0%	0.03	0.0004	-0.154	1,290	377.70	391.55		64		-0.99	0.0004	-0.145
1.46	1.74	470	4,605	60.2%	0.03	0.0004	-0.149	1,300	389.50	401.45	4	1,212	66.2%	-0.99	0.0004	-0.139
1.39	1.48	40	563	60.3%	0.03	0.0004	-0.143	1,310	397.70	410.60		59		-0.99	0.0003	-0.133
1.30	1.41	55	648	60.8%	0.02	0.0004	-0.138	1,320	407.65	420.65		31		-1.00	0.0003	-0.120
1.25	1.33	159	539	61.4%	0.02	0.0003	-0.133	1,330	417.60	430.85		85		-1.00	0.0002	-0.112
1.20	1.45	69	359	62.0%	0.02	0.0003	-0.128	1,340	427.60	441.10				-1.00	0.0002	-0.112
1.13	1.22	41	7,657	62.5%	0.02	0.0003	-0.124	1,350	439.45	450.65			68.0%	-1.00	0.0002	-0.112

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

MU opsiyon zinciri Micron Technology, Inc.

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim