MU 期权链 Micron Technology, Inc.
Cboe delayed options data · 截至 18:40 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±12.0% (794.58–1,010.98) · ATM IV 50.4% · P/C 未平仓量 0.98
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 440.85 | 453.85 | 382 | 115.4% | 0.99 | 0.0001 | -0.019 | 460 | 0.5500 | 0.6300 | 210 | 1,012 | 97.8% | -0.01 | 0.0001 | -0.072 | |
| 432.90 | 443.95 | 210 | 120.5% | 0.99 | 0.0001 | -0.025 | 470 | 0.5500 | 0.7000 | 330 | 95.8% | -0.01 | 0.0001 | -0.077 | ||
| 421.35 | 434.00 | 289 | 111.4% | 0.99 | 0.0001 | -0.030 | 480 | 0.6300 | 0.7300 | 14 | 594 | 93.7% | -0.01 | 0.0001 | -0.081 | |
| 411.55 | 424.10 | 319 | 109.1% | 0.99 | 0.0001 | -0.037 | 490 | 0.7100 | 0.7900 | 43 | 658 | 92.4% | -0.01 | 0.0001 | -0.086 | |
| 401.80 | 414.20 | 2 | 1,119 | 106.9% | 0.99 | 0.0001 | -0.043 | 500 | 0.7900 | 0.8300 | 720 | 2,918 | 90.5% | -0.01 | 0.0001 | -0.091 |
| 391.35 | 404.35 | 174 | 102.1% | 0.99 | 0.0001 | -0.050 | 510 | 0.8500 | 0.9200 | 35 | 256 | 88.8% | -0.01 | 0.0001 | -0.097 | |
| 381.45 | 394.45 | 220 | 99.5% | 0.99 | 0.0001 | -0.056 | 520 | 0.8800 | 0.9900 | 78 | 1,558 | 86.4% | -0.01 | 0.0001 | -0.102 | |
| 372.45 | 384.55 | 306 | 100.0% | 0.99 | 0.0001 | -0.063 | 530 | 0.9900 | 1.05 | 5 | 615 | 85.2% | -0.01 | 0.0001 | -0.108 | |
| 361.65 | 374.65 | 306 | 94.3% | 0.99 | 0.0001 | -0.070 | 540 | 1.09 | 1.13 | 2 | 1,425 | 83.5% | -0.01 | 0.0001 | -0.114 | |
| 353.95 | 364.80 | 238 | 98.3% | 0.99 | 0.0002 | -0.078 | 550 | 1.17 | 1.21 | 170 | 1,790 | 81.7% | -0.01 | 0.0002 | -0.121 | |
| 342.35 | 354.90 | 218 | 91.0% | 0.98 | 0.0002 | -0.086 | 560 | 1.24 | 1.32 | 3 | 392 | 80.0% | -0.02 | 0.0002 | -0.127 | |
| 334.45 | 345.05 | 1,204 | 93.8% | 0.98 | 0.0002 | -0.094 | 570 | 1.34 | 1.44 | 36 | 3,623 | 78.2% | -0.02 | 0.0002 | -0.134 | |
| 324.40 | 335.20 | 117 | 90.8% | 0.98 | 0.0002 | -0.103 | 580 | 1.47 | 1.54 | 7 | 1,229 | 76.7% | -0.02 | 0.0002 | -0.142 | |
| 314.35 | 325.35 | 1 | 368 | 87.9% | 0.98 | 0.0002 | -0.112 | 590 | 1.60 | 1.66 | 594 | 666 | 75.2% | -0.02 | 0.0002 | -0.150 |
| 305.65 | 314.45 | 1 | 644 | 84.6% | 0.98 | 0.0003 | -0.121 | 600 | 1.76 | 1.80 | 349 | 3,238 | 73.7% | -0.02 | 0.0003 | -0.159 |
| 295.65 | 305.70 | 156 | 84.7% | 0.98 | 0.0003 | -0.132 | 610 | 1.90 | 2.01 | 146 | 839 | 72.1% | -0.02 | 0.0003 | -0.168 | |
| 285.60 | 295.90 | 361 | 82.0% | 0.97 | 0.0003 | -0.143 | 620 | 2.07 | 2.17 | 93 | 1,877 | 70.7% | -0.03 | 0.0003 | -0.178 | |
| 274.90 | 286.15 | 193 | 78.1% | 0.97 | 0.0004 | -0.155 | 630 | 2.23 | 2.34 | 614 | 1,359 | 68.9% | -0.03 | 0.0004 | -0.189 | |
| 264.80 | 276.40 | 301 | 75.4% | 0.97 | 0.0004 | -0.169 | 640 | 2.45 | 2.56 | 266 | 1,610 | 67.6% | -0.03 | 0.0004 | -0.201 | |
| 255.85 | 266.70 | 743 | 74.9% | 0.96 | 0.0004 | -0.183 | 650 | 2.71 | 2.84 | 151 | 2,872 | 66.4% | -0.04 | 0.0004 | -0.214 | |
| 245.85 | 257.00 | 309 | 72.5% | 0.96 | 0.0005 | -0.199 | 660 | 2.98 | 3.10 | 116 | 1,277 | 65.0% | -0.04 | 0.0005 | -0.229 | |
| 237.25 | 242.70 | 272 | 64.0% | 0.96 | 0.0006 | -0.217 | 670 | 3.35 | 3.45 | 106 | 751 | 63.7% | -0.05 | 0.0006 | -0.246 | |
| 228.05 | 232.90 | 151 | 63.1% | 0.95 | 0.0006 | -0.236 | 680 | 3.75 | 3.85 | 292 | 1,167 | 62.8% | -0.05 | 0.0006 | -0.264 | |
| 219.10 | 222.75 | 4 | 62.0% | 0.94 | 0.0007 | -0.257 | 690 | 4.15 | 4.30 | 581 | 277 | 61.6% | -0.06 | 0.0007 | -0.284 | |
| 210.15 | 213.15 | 7 | 963 | 61.5% | 0.94 | 0.0008 | -0.279 | 700 | 4.65 | 4.80 | 894 | 3,911 | 60.5% | -0.06 | 0.0008 | -0.305 |
| 200.45 | 203.90 | 1 | 324 | 60.0% | 0.93 | 0.0008 | -0.304 | 710 | 5.25 | 5.40 | 244 | 346 | 59.5% | -0.07 | 0.0008 | -0.329 |
| 190.95 | 194.60 | 1 | 204 | 58.8% | 0.92 | 0.0009 | -0.331 | 720 | 5.90 | 6.10 | 229 | 1,016 | 58.6% | -0.08 | 0.0009 | -0.355 |
| 181.45 | 185.40 | 1 | 378 | 57.5% | 0.91 | 0.0010 | -0.359 | 730 | 6.65 | 6.85 | 154 | 677 | 57.8% | -0.09 | 0.0010 | -0.383 |
| 173.10 | 176.15 | 8 | 343 | 57.4% | 0.90 | 0.0011 | -0.390 | 740 | 7.60 | 7.80 | 83 | 2,055 | 57.0% | -0.10 | 0.0011 | -0.412 |
| 162.60 | 167.35 | 4 | 418 | 57.1% | 0.89 | 0.0012 | -0.422 | 750 | 8.60 | 8.80 | 589 | 8,212 | 56.3% | -0.11 | 0.0013 | -0.443 |
| 155.65 | 158.50 | 29 | 532 | 56.3% | 0.88 | 0.0014 | -0.456 | 760 | 9.75 | 10.00 | 285 | 1,109 | 55.6% | -0.13 | 0.0014 | -0.476 |
| 145.35 | 149.85 | 15 | 377 | 55.7% | 0.86 | 0.0015 | -0.491 | 770 | 11.10 | 11.45 | 166 | 580 | 55.0% | -0.14 | 0.0015 | -0.510 |
| 138.10 | 141.20 | 5 | 368 | 54.4% | 0.84 | 0.0016 | -0.526 | 780 | 12.65 | 12.90 | 706 | 1,361 | 54.4% | -0.16 | 0.0016 | -0.545 |
| 129.90 | 133.10 | 2 | 236 | 54.0% | 0.83 | 0.0018 | -0.562 | 790 | 14.35 | 14.80 | 236 | 1,177 | 54.0% | -0.17 | 0.0018 | -0.580 |
| 121.95 | 124.80 | 55 | 1,738 | 53.4% | 0.81 | 0.0019 | -0.598 | 800 | 16.25 | 16.60 | 1,434 | 7,908 | 53.5% | -0.19 | 0.0019 | -0.614 |
| 114.20 | 116.45 | 5 | 818 | 52.7% | 0.79 | 0.0020 | -0.632 | 810 | 18.45 | 18.85 | 419 | 2,946 | 53.1% | -0.21 | 0.0020 | -0.648 |
| 106.80 | 109.10 | 12 | 712 | 52.6% | 0.77 | 0.0022 | -0.666 | 820 | 20.85 | 21.30 | 688 | 2,236 | 52.7% | -0.24 | 0.0022 | -0.681 |
| 99.90 | 101.70 | 559 | 52.5% | 0.74 | 0.0023 | -0.698 | 830 | 23.60 | 24.00 | 160 | 1,501 | 52.3% | -0.26 | 0.0023 | -0.713 | |
| 92.95 | 95.20 | 38 | 486 | 52.6% | 0.72 | 0.0024 | -0.728 | 840 | 26.60 | 27.05 | 325 | 1,507 | 52.1% | -0.28 | 0.0024 | -0.741 |
| 88.95 | 90.90 | 18 | 51.4% | 0.71 | 0.0025 | -0.741 | 845 | 27.90 | 28.60 | 187 | 51.8% | -0.30 | 0.0025 | -0.755 | ||
| 86.00 | 88.20 | 85 | 767 | 51.9% | 0.69 | 0.0025 | -0.754 | 850 | 29.40 | 31.15 | 988 | 6,945 | 51.6% | -0.31 | 0.0025 | -0.767 |
| 82.05 | 84.75 | 14 | 51.9% | 0.68 | 0.0026 | -0.766 | 855 | 31.25 | 33.00 | 24 | 51.6% | -0.32 | 0.0026 | -0.779 | ||
| 78.55 | 81.15 | 16 | 548 | 51.5% | 0.67 | 0.0026 | -0.778 | 860 | 33.20 | 33.85 | 110 | 1,897 | 51.5% | -0.34 | 0.0026 | -0.790 |
| 76.25 | 78.30 | 2 | 51.2% | 0.65 | 0.0027 | -0.788 | 865 | 34.95 | 35.75 | 31 | 51.5% | -0.35 | 0.0027 | -0.800 | ||
| 73.55 | 75.30 | 54 | 490 | 51.3% | 0.64 | 0.0027 | -0.798 | 870 | 36.95 | 38.65 | 182 | 1,569 | 51.2% | -0.36 | 0.0027 | -0.809 |
| 69.75 | 72.25 | 8 | 51.2% | 0.62 | 0.0028 | -0.806 | 875 | 38.90 | 39.75 | 31 | 51.1% | -0.38 | 0.0028 | -0.818 | ||
| 67.50 | 69.15 | 218 | 722 | 50.8% | 0.61 | 0.0028 | -0.813 | 880 | 41.05 | 41.85 | 215 | 3,821 | 51.0% | -0.39 | 0.0028 | -0.825 |
| 64.90 | 66.45 | 5 | 51.0% | 0.60 | 0.0028 | -0.820 | 885 | 43.15 | 44.00 | 25 | 50.9% | -0.41 | 0.0029 | -0.831 | ||
| 61.45 | 63.70 | 120 | 411 | 51.0% | 0.58 | 0.0029 | -0.825 | 890 | 45.45 | 46.25 | 142 | 2,029 | 50.8% | -0.42 | 0.0029 | -0.836 |
| 58.65 | 61.15 | 11 | 50.9% | 0.57 | 0.0029 | -0.829 | 895 | 47.70 | 48.65 | 42 | 50.8% | -0.44 | 0.0029 | -0.840 | ||
| 56.75 | 58.40 | 568 | 4,501 | 50.5% | 0.55 | 0.0029 | -0.832 | 900 | 50.05 | 50.95 | 911 | 6,006 | 50.5% | -0.45 | 0.0029 | -0.842 |
| 54.45 | 55.95 | 75 | 50.5% | 0.54 | 0.0029 | -0.834 | 905 | 52.45 | 53.55 | 99 | 50.4% | -0.47 | 0.0030 | -0.844 | ||
| 52.30 | 53.05 | 585 | 7,185 | 50.5% | 0.52 | 0.0029 | -0.835 | 910 | 54.90 | 56.05 | 224 | 1,824 | 50.2% | -0.48 | 0.0030 | -0.845 |
| 49.55 | 50.75 | 211 | 50.1% | 0.51 | 0.0030 | -0.835 | 915 | 57.35 | 58.75 | 64 | 50.2% | -0.50 | 0.0030 | -0.844 | ||
| 47.30 | 48.50 | 385 | 1,023 | 50.1% | 0.49 | 0.0030 | -0.833 | 920 | 60.15 | 61.40 | 244 | 2,413 | 50.0% | -0.51 | 0.0030 | -0.842 |
| 45.30 | 46.45 | 104 | 50.2% | 0.48 | 0.0030 | -0.831 | 925 | 63.35 | 65.15 | 172 | 50.6% | -0.53 | 0.0030 | -0.840 | ||
| 42.85 | 44.35 | 440 | 899 | 50.2% | 0.46 | 0.0030 | -0.827 | 930 | 65.75 | 67.15 | 170 | 2,237 | 49.9% | -0.54 | 0.0030 | -0.836 |
| 41.05 | 42.35 | 147 | 50.1% | 0.45 | 0.0030 | -0.822 | 935 | 68.15 | 70.25 | 9 | 49.8% | -0.55 | 0.0030 | -0.831 | ||
| 39.05 | 40.30 | 170 | 1,458 | 50.1% | 0.44 | 0.0029 | -0.817 | 940 | 71.45 | 74.55 | 24 | 1,327 | 49.6% | -0.57 | 0.0030 | -0.825 |
| 35.25 | 36.35 | 667 | 2,898 | 49.8% | 0.41 | 0.0029 | -0.802 | 950 | 77.40 | 80.75 | 250 | 3,591 | 49.3% | -0.60 | 0.0030 | -0.810 |
| 31.30 | 32.55 | 190 | 619 | 49.6% | 0.38 | 0.0029 | -0.785 | 960 | 84.20 | 85.90 | 20 | 1,052 | 49.5% | -0.63 | 0.0029 | -0.792 |
| 28.70 | 29.25 | 209 | 649 | 49.4% | 0.35 | 0.0028 | -0.764 | 970 | 90.40 | 93.20 | 42 | 937 | 49.3% | -0.65 | 0.0029 | -0.771 |
| 25.75 | 26.35 | 501 | 7,467 | 49.4% | 0.33 | 0.0027 | -0.740 | 980 | 97.55 | 99.90 | 12 | 1,513 | 48.9% | -0.68 | 0.0028 | -0.747 |
| 23.00 | 23.45 | 505 | 672 | 49.2% | 0.30 | 0.0026 | -0.714 | 990 | 105.30 | 107.40 | 12 | 861 | 49.0% | -0.71 | 0.0027 | -0.721 |
| 20.65 | 21.05 | 1,231 | 5,401 | 49.2% | 0.28 | 0.0025 | -0.686 | 1,000 | 112.80 | 116.50 | 329 | 3,058 | 48.9% | -0.73 | 0.0026 | -0.693 |
| 18.35 | 18.80 | 361 | 1,172 | 49.2% | 0.26 | 0.0024 | -0.657 | 1,010 | 120.20 | 123.55 | 21 | 788 | 49.3% | -0.75 | 0.0025 | -0.664 |
| 16.35 | 16.80 | 243 | 1,338 | 49.2% | 0.24 | 0.0023 | -0.628 | 1,020 | 127.60 | 131.70 | 38 | 1,575 | 49.0% | -0.77 | 0.0024 | -0.634 |
| 14.60 | 15.00 | 361 | 1,033 | 49.2% | 0.22 | 0.0022 | -0.598 | 1,030 | 136.35 | 139.05 | 14 | 560 | 48.8% | -0.79 | 0.0023 | -0.604 |
| 13.05 | 13.40 | 472 | 1,739 | 49.3% | 0.20 | 0.0021 | -0.567 | 1,040 | 144.15 | 148.25 | 45 | 724 | 48.9% | -0.81 | 0.0022 | -0.573 |
| 11.65 | 11.95 | 696 | 8,535 | 49.3% | 0.18 | 0.0020 | -0.538 | 1,050 | 153.45 | 158.30 | 19 | 1,473 | 48.6% | -0.83 | 0.0021 | -0.543 |
| 10.40 | 10.75 | 307 | 1,166 | 49.5% | 0.17 | 0.0019 | -0.509 | 1,060 | 161.25 | 165.20 | 29 | 554 | 48.3% | -0.85 | 0.0019 | -0.514 |
| 9.35 | 9.60 | 182 | 1,320 | 49.6% | 0.15 | 0.0017 | -0.481 | 1,070 | 170.30 | 176.20 | 2 | 755 | 48.1% | -0.86 | 0.0018 | -0.485 |
| 8.35 | 8.55 | 151 | 851 | 49.7% | 0.14 | 0.0016 | -0.454 | 1,080 | 179.50 | 183.40 | 7 | 421 | 48.8% | -0.88 | 0.0017 | -0.458 |
| 7.45 | 7.75 | 170 | 1,207 | 50.1% | 0.13 | 0.0015 | -0.428 | 1,090 | 188.95 | 193.70 | 1 | 285 | 50.4% | -0.89 | 0.0016 | -0.431 |
| 6.80 | 6.95 | 1,290 | 5,588 | 50.4% | 0.12 | 0.0014 | -0.403 | 1,100 | 199.00 | 202.20 | 51 | 792 | 50.6% | -0.90 | 0.0015 | -0.407 |
| 6.15 | 6.25 | 125 | 934 | 50.7% | 0.11 | 0.0013 | -0.380 | 1,110 | 207.15 | 210.90 | 101 | 48.4% | -0.91 | 0.0014 | -0.384 | |
| 5.50 | 5.70 | 114 | 1,968 | 51.0% | 0.10 | 0.0012 | -0.359 | 1,120 | 217.75 | 220.60 | 97 | 50.4% | -0.92 | 0.0013 | -0.361 | |
| 5.00 | 5.20 | 108 | 676 | 51.3% | 0.09 | 0.0012 | -0.338 | 1,130 | 226.95 | 232.50 | 147 | 50.0% | -0.93 | 0.0012 | -0.341 | |
| 4.55 | 4.75 | 130 | 1,439 | 51.7% | 0.08 | 0.0011 | -0.320 | 1,140 | 236.00 | 240.75 | 81 | 51.1% | -0.94 | 0.0012 | -0.323 | |
| 4.20 | 4.30 | 376 | 9,109 | 52.1% | 0.08 | 0.0010 | -0.302 | 1,150 | 246.50 | 251.85 | 60 | 258 | 51.0% | -0.94 | 0.0011 | -0.306 |
| 3.80 | 3.95 | 161 | 952 | 52.5% | 0.07 | 0.0009 | -0.286 | 1,160 | 255.15 | 261.40 | 90 | 53.6% | -0.95 | 0.0010 | -0.288 | |
| 3.50 | 3.65 | 75 | 508 | 53.1% | 0.06 | 0.0009 | -0.271 | 1,170 | 264.90 | 271.40 | 40 | 49.5% | -0.95 | 0.0010 | -0.270 | |
| 3.25 | 3.40 | 118 | 595 | 53.5% | 0.06 | 0.0008 | -0.257 | 1,180 | 274.90 | 280.40 | 79 | 54.3% | -0.96 | 0.0009 | -0.255 | |
| 2.98 | 3.15 | 164 | 1,328 | 54.0% | 0.06 | 0.0008 | -0.244 | 1,190 | 284.50 | 289.65 | 96 | 52.8% | -0.96 | 0.0008 | -0.245 | |
| 2.77 | 2.90 | 2,414 | 3,979 | 54.5% | 0.05 | 0.0007 | -0.232 | 1,200 | 294.65 | 300.90 | 58 | 446 | 48.4% | -0.97 | 0.0008 | -0.235 |
| 2.60 | 2.70 | 108 | 1,245 | 55.1% | 0.05 | 0.0007 | -0.221 | 1,210 | 299.50 | 312.15 | 131 | -0.97 | 0.0008 | -0.221 | ||
| 2.40 | 2.50 | 150 | 662 | 55.6% | 0.04 | 0.0006 | -0.211 | 1,220 | 309.40 | 322.05 | 52 | -0.98 | 0.0008 | -0.209 | ||
| 2.28 | 2.39 | 90 | 716 | 56.3% | 0.04 | 0.0006 | -0.201 | 1,230 | 319.30 | 331.90 | 1 | 43 | -0.98 | 0.0007 | -0.194 | |
| 2.11 | 2.24 | 203 | 526 | 56.8% | 0.04 | 0.0006 | -0.192 | 1,240 | 329.10 | 342.20 | 34 | -0.98 | 0.0007 | -0.177 | ||
| 1.97 | 2.10 | 294 | 1,869 | 57.3% | 0.04 | 0.0005 | -0.184 | 1,250 | 339.80 | 352.05 | 1 | 106 | -0.98 | 0.0006 | -0.163 | |
| 1.85 | 1.96 | 49 | 570 | 57.8% | 0.03 | 0.0005 | -0.176 | 1,260 | 349.00 | 362.60 | 66 | -0.99 | 0.0006 | -0.160 | ||
| 1.73 | 1.83 | 46 | 651 | 58.3% | 0.03 | 0.0005 | -0.169 | 1,270 | 358.95 | 373.25 | 52 | -0.99 | 0.0005 | -0.155 | ||
| 1.64 | 1.71 | 92 | 561 | 58.8% | 0.03 | 0.0004 | -0.162 | 1,280 | 369.15 | 381.85 | 2 | 80 | -0.99 | 0.0004 | -0.151 | |
| 1.52 | 1.63 | 45 | 602 | 59.4% | 0.03 | 0.0004 | -0.156 | 1,290 | 378.95 | 392.10 | 64 | -0.99 | 0.0004 | -0.146 | ||
| 1.45 | 1.57 | 393 | 4,605 | 59.9% | 0.03 | 0.0004 | -0.150 | 1,300 | 389.65 | 401.95 | 4 | 1,212 | -0.99 | 0.0004 | -0.141 | |
| 1.40 | 1.47 | 3 | 563 | 60.5% | 0.03 | 0.0004 | -0.145 | 1,310 | 398.95 | 411.15 | 59 | -0.99 | 0.0003 | -0.135 | ||
| 1.32 | 1.40 | 51 | 648 | 61.0% | 0.02 | 0.0004 | -0.140 | 1,320 | 408.95 | 421.95 | 31 | -1.00 | 0.0003 | -0.121 | ||
| 1.24 | 1.32 | 159 | 539 | 61.5% | 0.02 | 0.0003 | -0.134 | 1,330 | 418.95 | 432.20 | 85 | -1.00 | 0.0002 | -0.114 | ||
| 1.17 | 1.26 | 30 | 359 | 62.1% | 0.02 | 0.0003 | -0.130 | 1,340 | 428.95 | 442.20 | -1.00 | 0.0002 | -0.114 | |||
| 1.11 | 1.20 | 40 | 7,657 | 62.5% | 0.02 | 0.0003 | -0.125 | 1,350 | 438.95 | 452.60 | -1.00 | 0.0002 | -0.114 | |||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。