MU 期权链 Micron Technology, Inc.
Cboe delayed options data · 截至 18:04 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% (794.43–1,011.58) · ATM IV 50.7% · 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 | |
| 440.50 | 453.95 | 382 | 117.2% | 0.99 | 0.0001 | -0.021 | 460 | 0.5600 | 0.6700 | 210 | 1,012 | 98.3% | -0.01 | 0.0001 | -0.074 | |
| 432.90 | 444.30 | 210 | 123.9% | 0.99 | 0.0001 | -0.027 | 470 | 0.6200 | 0.7400 | 330 | 96.7% | -0.01 | 0.0001 | -0.079 | ||
| 420.50 | 434.40 | 289 | 111.8% | 0.99 | 0.0001 | -0.033 | 480 | 0.6700 | 0.8200 | 14 | 594 | 94.9% | -0.01 | 0.0001 | -0.084 | |
| 413.55 | 424.50 | 319 | 119.0% | 0.99 | 0.0001 | -0.040 | 490 | 0.7500 | 0.8300 | 43 | 658 | 92.9% | -0.01 | 0.0001 | -0.089 | |
| 403.65 | 414.50 | 2 | 1,119 | 115.7% | 0.99 | 0.0001 | -0.046 | 500 | 0.8200 | 0.8700 | 701 | 2,918 | 90.9% | -0.01 | 0.0001 | -0.095 |
| 391.50 | 404.55 | 174 | 105.5% | 0.99 | 0.0001 | -0.053 | 510 | 0.9000 | 1.00 | 35 | 256 | 89.6% | -0.01 | 0.0001 | -0.101 | |
| 381.65 | 394.85 | 220 | 103.6% | 0.99 | 0.0001 | -0.061 | 520 | 0.9300 | 1.02 | 68 | 1,558 | 87.2% | -0.01 | 0.0001 | -0.107 | |
| 373.95 | 384.85 | 306 | 106.8% | 0.99 | 0.0001 | -0.068 | 530 | 1.05 | 1.10 | 5 | 615 | 85.7% | -0.01 | 0.0001 | -0.113 | |
| 361.35 | 375.10 | 306 | 96.8% | 0.99 | 0.0002 | -0.076 | 540 | 1.14 | 1.19 | 2 | 1,425 | 84.0% | -0.01 | 0.0002 | -0.120 | |
| 353.95 | 365.05 | 238 | 100.5% | 0.98 | 0.0002 | -0.084 | 550 | 1.19 | 1.28 | 169 | 1,790 | 82.1% | -0.02 | 0.0002 | -0.127 | |
| 344.40 | 355.20 | 218 | 98.4% | 0.98 | 0.0002 | -0.092 | 560 | 1.28 | 1.38 | 3 | 392 | 80.3% | -0.02 | 0.0002 | -0.134 | |
| 334.45 | 345.35 | 1,204 | 95.8% | 0.98 | 0.0002 | -0.101 | 570 | 1.41 | 1.50 | 36 | 3,623 | 78.8% | -0.02 | 0.0002 | -0.141 | |
| 324.40 | 335.70 | 117 | 93.2% | 0.98 | 0.0002 | -0.111 | 580 | 1.57 | 1.61 | 7 | 1,229 | 77.3% | -0.02 | 0.0002 | -0.150 | |
| 314.35 | 325.70 | 1 | 368 | 90.0% | 0.98 | 0.0002 | -0.120 | 590 | 1.70 | 1.75 | 594 | 666 | 75.7% | -0.02 | 0.0003 | -0.158 |
| 304.65 | 314.65 | 1 | 644 | 85.2% | 0.98 | 0.0003 | -0.131 | 600 | 1.85 | 1.90 | 347 | 3,238 | 74.2% | -0.02 | 0.0003 | -0.168 |
| 295.20 | 306.00 | 156 | 86.0% | 0.97 | 0.0003 | -0.142 | 610 | 2.00 | 2.08 | 146 | 839 | 72.6% | -0.03 | 0.0003 | -0.177 | |
| 285.25 | 296.25 | 361 | 83.5% | 0.97 | 0.0003 | -0.153 | 620 | 2.17 | 2.28 | 93 | 1,877 | 71.2% | -0.03 | 0.0003 | -0.188 | |
| 274.90 | 286.60 | 193 | 80.4% | 0.97 | 0.0004 | -0.166 | 630 | 2.35 | 2.46 | 614 | 1,359 | 69.6% | -0.03 | 0.0004 | -0.200 | |
| 264.80 | 276.80 | 301 | 77.6% | 0.97 | 0.0004 | -0.180 | 640 | 2.57 | 2.69 | 266 | 1,610 | 68.2% | -0.03 | 0.0004 | -0.212 | |
| 255.85 | 267.15 | 743 | 77.0% | 0.96 | 0.0005 | -0.195 | 650 | 2.85 | 2.97 | 146 | 2,872 | 66.9% | -0.04 | 0.0005 | -0.226 | |
| 245.85 | 257.45 | 309 | 74.4% | 0.96 | 0.0005 | -0.211 | 660 | 3.10 | 3.30 | 110 | 1,277 | 65.6% | -0.04 | 0.0005 | -0.241 | |
| 236.60 | 242.30 | 272 | 64.0% | 0.95 | 0.0006 | -0.228 | 670 | 3.45 | 3.65 | 105 | 751 | 64.4% | -0.05 | 0.0006 | -0.257 | |
| 226.80 | 232.50 | 151 | 62.0% | 0.95 | 0.0006 | -0.247 | 680 | 3.85 | 4.05 | 231 | 1,167 | 63.2% | -0.05 | 0.0006 | -0.275 | |
| 218.35 | 222.75 | 4 | 62.3% | 0.94 | 0.0007 | -0.268 | 690 | 4.30 | 4.50 | 492 | 277 | 62.1% | -0.06 | 0.0007 | -0.295 | |
| 209.00 | 212.80 | 7 | 963 | 60.6% | 0.94 | 0.0008 | -0.290 | 700 | 4.80 | 5.00 | 717 | 3,911 | 61.0% | -0.07 | 0.0008 | -0.316 |
| 200.55 | 203.20 | 1 | 324 | 60.6% | 0.93 | 0.0008 | -0.315 | 710 | 5.40 | 5.65 | 172 | 346 | 60.1% | -0.07 | 0.0009 | -0.339 |
| 190.65 | 194.05 | 1 | 204 | 59.0% | 0.92 | 0.0009 | -0.341 | 720 | 6.05 | 6.30 | 192 | 1,016 | 59.0% | -0.08 | 0.0010 | -0.364 |
| 182.15 | 184.70 | 1 | 378 | 58.7% | 0.91 | 0.0010 | -0.369 | 730 | 6.90 | 7.10 | 151 | 677 | 58.2% | -0.09 | 0.0010 | -0.392 |
| 172.20 | 175.70 | 8 | 343 | 56.9% | 0.90 | 0.0012 | -0.399 | 740 | 7.80 | 8.00 | 70 | 2,055 | 57.4% | -0.10 | 0.0012 | -0.420 |
| 164.30 | 166.55 | 4 | 418 | 57.0% | 0.89 | 0.0013 | -0.430 | 750 | 8.80 | 9.05 | 522 | 8,212 | 56.7% | -0.11 | 0.0013 | -0.451 |
| 155.50 | 157.75 | 29 | 532 | 56.2% | 0.87 | 0.0014 | -0.463 | 760 | 9.95 | 10.30 | 275 | 1,109 | 56.0% | -0.13 | 0.0014 | -0.483 |
| 146.15 | 149.30 | 2 | 377 | 55.1% | 0.86 | 0.0015 | -0.497 | 770 | 11.35 | 11.65 | 165 | 580 | 55.4% | -0.14 | 0.0015 | -0.517 |
| 138.00 | 140.60 | 5 | 368 | 54.5% | 0.84 | 0.0016 | -0.532 | 780 | 12.85 | 13.20 | 440 | 1,361 | 54.8% | -0.16 | 0.0016 | -0.551 |
| 130.25 | 132.50 | 2 | 236 | 54.5% | 0.82 | 0.0018 | -0.568 | 790 | 14.55 | 14.95 | 233 | 1,177 | 54.3% | -0.18 | 0.0018 | -0.585 |
| 122.40 | 124.60 | 55 | 1,738 | 54.2% | 0.81 | 0.0019 | -0.603 | 800 | 16.50 | 16.95 | 1,405 | 7,908 | 53.8% | -0.20 | 0.0019 | -0.620 |
| 113.75 | 116.60 | 5 | 818 | 53.0% | 0.79 | 0.0020 | -0.638 | 810 | 18.75 | 19.10 | 388 | 2,946 | 53.4% | -0.22 | 0.0020 | -0.654 |
| 106.85 | 108.95 | 12 | 712 | 53.0% | 0.76 | 0.0022 | -0.671 | 820 | 21.10 | 21.60 | 680 | 2,236 | 53.0% | -0.24 | 0.0022 | -0.686 |
| 99.45 | 101.45 | 559 | 52.4% | 0.74 | 0.0023 | -0.703 | 830 | 23.90 | 24.25 | 143 | 1,501 | 52.6% | -0.26 | 0.0023 | -0.718 | |
| 92.95 | 94.45 | 38 | 486 | 52.4% | 0.72 | 0.0024 | -0.733 | 840 | 26.80 | 27.30 | 305 | 1,507 | 52.3% | -0.29 | 0.0024 | -0.746 |
| 88.75 | 90.95 | 12 | 51.7% | 0.70 | 0.0025 | -0.746 | 845 | 28.40 | 29.65 | 187 | 52.6% | -0.30 | 0.0025 | -0.759 | ||
| 86.05 | 88.40 | 85 | 767 | 52.3% | 0.69 | 0.0025 | -0.759 | 850 | 30.10 | 30.65 | 966 | 6,945 | 52.1% | -0.31 | 0.0025 | -0.772 |
| 82.85 | 84.20 | 14 | 51.7% | 0.68 | 0.0026 | -0.771 | 855 | 31.70 | 32.45 | 24 | 51.9% | -0.33 | 0.0026 | -0.784 | ||
| 79.75 | 81.30 | 16 | 548 | 51.8% | 0.66 | 0.0026 | -0.782 | 860 | 33.50 | 34.15 | 108 | 1,897 | 51.7% | -0.34 | 0.0026 | -0.795 |
| 76.70 | 78.15 | 2 | 51.7% | 0.65 | 0.0027 | -0.793 | 865 | 35.35 | 36.05 | 28 | 51.6% | -0.35 | 0.0027 | -0.805 | ||
| 73.95 | 74.85 | 33 | 490 | 51.6% | 0.64 | 0.0027 | -0.802 | 870 | 37.25 | 37.95 | 175 | 1,569 | 51.4% | -0.37 | 0.0027 | -0.814 |
| 70.60 | 71.90 | 8 | 51.2% | 0.62 | 0.0028 | -0.811 | 875 | 39.30 | 40.00 | 13 | 51.3% | -0.38 | 0.0028 | -0.822 | ||
| 67.80 | 69.00 | 215 | 722 | 51.2% | 0.61 | 0.0028 | -0.818 | 880 | 41.45 | 42.10 | 186 | 3,821 | 51.2% | -0.39 | 0.0028 | -0.829 |
| 64.75 | 66.15 | 4 | 50.9% | 0.59 | 0.0028 | -0.824 | 885 | 43.55 | 44.30 | 10 | 51.1% | -0.41 | 0.0028 | -0.835 | ||
| 61.90 | 63.40 | 120 | 411 | 50.8% | 0.58 | 0.0028 | -0.829 | 890 | 45.65 | 46.55 | 140 | 2,029 | 50.9% | -0.42 | 0.0029 | -0.840 |
| 59.65 | 61.30 | 11 | 51.1% | 0.57 | 0.0029 | -0.834 | 895 | 48.05 | 48.95 | 39 | 50.9% | -0.44 | 0.0029 | -0.844 | ||
| 57.05 | 58.00 | 545 | 4,501 | 50.7% | 0.55 | 0.0029 | -0.837 | 900 | 50.50 | 51.30 | 897 | 6,006 | 50.7% | -0.45 | 0.0029 | -0.846 |
| 54.70 | 55.60 | 61 | 50.7% | 0.54 | 0.0029 | -0.838 | 905 | 53.05 | 53.80 | 94 | 50.7% | -0.47 | 0.0030 | -0.848 | ||
| 52.45 | 52.90 | 580 | 7,185 | 50.6% | 0.52 | 0.0029 | -0.839 | 910 | 55.55 | 56.35 | 202 | 1,824 | 50.6% | -0.48 | 0.0030 | -0.848 |
| 50.20 | 50.55 | 201 | 50.5% | 0.51 | 0.0029 | -0.839 | 915 | 58.15 | 59.05 | 64 | 50.5% | -0.50 | 0.0030 | -0.848 | ||
| 47.70 | 48.25 | 373 | 1,023 | 50.3% | 0.49 | 0.0029 | -0.837 | 920 | 60.85 | 61.80 | 235 | 2,413 | 50.4% | -0.51 | 0.0030 | -0.846 |
| 45.35 | 46.15 | 101 | 50.2% | 0.48 | 0.0030 | -0.834 | 925 | 63.70 | 64.70 | 172 | 50.4% | -0.53 | 0.0030 | -0.843 | ||
| 43.20 | 43.95 | 428 | 899 | 50.1% | 0.46 | 0.0029 | -0.831 | 930 | 66.35 | 67.85 | 170 | 2,237 | 50.3% | -0.54 | 0.0030 | -0.839 |
| 41.15 | 41.95 | 145 | 50.1% | 0.45 | 0.0029 | -0.826 | 935 | 69.00 | 70.45 | 9 | 50.0% | -0.56 | 0.0030 | -0.834 | ||
| 39.20 | 39.90 | 163 | 1,458 | 50.0% | 0.43 | 0.0029 | -0.820 | 940 | 72.35 | 73.90 | 24 | 1,327 | 50.2% | -0.57 | 0.0030 | -0.828 |
| 35.35 | 36.05 | 664 | 2,898 | 49.8% | 0.41 | 0.0029 | -0.805 | 950 | 78.20 | 79.90 | 177 | 3,591 | 49.8% | -0.60 | 0.0029 | -0.813 |
| 31.80 | 32.65 | 187 | 619 | 49.7% | 0.38 | 0.0028 | -0.787 | 960 | 84.70 | 87.45 | 19 | 1,052 | 50.1% | -0.63 | 0.0029 | -0.795 |
| 28.90 | 29.40 | 207 | 649 | 49.7% | 0.35 | 0.0028 | -0.765 | 970 | 91.30 | 93.65 | 34 | 937 | 49.6% | -0.65 | 0.0028 | -0.773 |
| 25.75 | 26.45 | 467 | 7,467 | 49.5% | 0.33 | 0.0027 | -0.741 | 980 | 98.25 | 100.00 | 12 | 1,513 | 49.1% | -0.68 | 0.0028 | -0.749 |
| 23.10 | 23.55 | 498 | 672 | 49.3% | 0.30 | 0.0026 | -0.715 | 990 | 105.55 | 108.60 | 12 | 861 | 49.7% | -0.71 | 0.0027 | -0.722 |
| 20.70 | 21.15 | 1,103 | 5,401 | 49.3% | 0.28 | 0.0025 | -0.687 | 1,000 | 112.55 | 115.45 | 329 | 3,058 | 48.9% | -0.73 | 0.0026 | -0.693 |
| 18.45 | 18.90 | 348 | 1,172 | 49.2% | 0.26 | 0.0024 | -0.657 | 1,010 | 121.25 | 124.85 | 21 | 788 | 50.3% | -0.75 | 0.0025 | -0.663 |
| 16.45 | 16.95 | 209 | 1,338 | 49.2% | 0.23 | 0.0023 | -0.627 | 1,020 | 128.75 | 131.15 | 38 | 1,575 | 48.9% | -0.77 | 0.0024 | -0.633 |
| 14.70 | 15.00 | 338 | 1,033 | 49.2% | 0.21 | 0.0022 | -0.596 | 1,030 | 137.10 | 140.85 | 14 | 560 | 49.9% | -0.80 | 0.0023 | -0.602 |
| 13.10 | 13.50 | 431 | 1,739 | 49.3% | 0.20 | 0.0021 | -0.565 | 1,040 | 145.70 | 148.45 | 45 | 724 | 49.5% | -0.81 | 0.0022 | -0.570 |
| 11.70 | 12.10 | 613 | 8,535 | 49.4% | 0.18 | 0.0020 | -0.535 | 1,050 | 154.30 | 157.25 | 19 | 1,473 | 49.7% | -0.83 | 0.0020 | -0.540 |
| 10.50 | 10.80 | 250 | 1,166 | 49.6% | 0.16 | 0.0018 | -0.505 | 1,060 | 163.10 | 165.60 | 29 | 554 | 49.5% | -0.85 | 0.0019 | -0.510 |
| 9.35 | 9.70 | 167 | 1,320 | 49.7% | 0.15 | 0.0017 | -0.477 | 1,070 | 171.40 | 175.35 | 2 | 755 | 49.8% | -0.86 | 0.0018 | -0.480 |
| 8.40 | 8.70 | 141 | 851 | 49.9% | 0.14 | 0.0016 | -0.450 | 1,080 | 180.60 | 183.45 | 7 | 421 | 49.1% | -0.88 | 0.0017 | -0.453 |
| 7.55 | 7.85 | 170 | 1,207 | 50.2% | 0.12 | 0.0015 | -0.423 | 1,090 | 190.15 | 192.85 | 1 | 285 | 49.9% | -0.89 | 0.0016 | -0.426 |
| 6.80 | 7.00 | 1,263 | 5,588 | 50.4% | 0.11 | 0.0014 | -0.399 | 1,100 | 199.55 | 202.65 | 51 | 792 | 50.7% | -0.90 | 0.0015 | -0.402 |
| 6.10 | 6.40 | 122 | 934 | 50.8% | 0.10 | 0.0013 | -0.375 | 1,110 | 209.20 | 211.40 | 101 | 50.6% | -0.91 | 0.0014 | -0.378 | |
| 5.50 | 5.75 | 104 | 1,968 | 51.0% | 0.10 | 0.0012 | -0.353 | 1,120 | 217.50 | 221.00 | 97 | 49.4% | -0.92 | 0.0013 | -0.356 | |
| 5.00 | 5.25 | 108 | 676 | 51.4% | 0.09 | 0.0012 | -0.333 | 1,130 | 228.30 | 230.65 | 147 | 51.6% | -0.93 | 0.0012 | -0.336 | |
| 4.55 | 4.75 | 119 | 1,439 | 51.8% | 0.08 | 0.0011 | -0.315 | 1,140 | 236.85 | 240.30 | 81 | 50.3% | -0.94 | 0.0012 | -0.318 | |
| 4.15 | 4.30 | 350 | 9,109 | 52.1% | 0.07 | 0.0010 | -0.297 | 1,150 | 246.55 | 250.45 | 258 | 51.5% | -0.94 | 0.0011 | -0.300 | |
| 3.85 | 3.95 | 139 | 952 | 52.6% | 0.07 | 0.0009 | -0.281 | 1,160 | 255.35 | 260.35 | 90 | 50.2% | -0.95 | 0.0010 | -0.282 | |
| 3.50 | 3.65 | 75 | 508 | 53.1% | 0.06 | 0.0009 | -0.266 | 1,170 | 265.15 | 269.65 | 40 | 49.0% | -0.95 | 0.0010 | -0.265 | |
| 3.20 | 3.40 | 88 | 595 | 53.5% | 0.06 | 0.0008 | -0.252 | 1,180 | 274.90 | 279.75 | 79 | 49.8% | -0.96 | 0.0009 | -0.250 | |
| 2.95 | 3.10 | 132 | 1,328 | 54.0% | 0.05 | 0.0008 | -0.239 | 1,190 | 285.75 | 290.00 | 96 | 54.4% | -0.96 | 0.0008 | -0.240 | |
| 2.77 | 2.86 | 2,356 | 3,979 | 54.5% | 0.05 | 0.0007 | -0.228 | 1,200 | 295.45 | 298.95 | 27 | 446 | 51.3% | -0.97 | 0.0008 | -0.230 |
| 2.60 | 2.69 | 108 | 1,245 | 55.1% | 0.05 | 0.0007 | -0.217 | 1,210 | 299.30 | 313.35 | 131 | -0.97 | 0.0008 | -0.216 | ||
| 2.39 | 2.49 | 150 | 662 | 55.6% | 0.04 | 0.0006 | -0.207 | 1,220 | 309.25 | 322.05 | 52 | -0.98 | 0.0007 | -0.204 | ||
| 2.23 | 2.32 | 89 | 716 | 56.0% | 0.04 | 0.0006 | -0.197 | 1,230 | 320.15 | 332.25 | 1 | 43 | -0.98 | 0.0007 | -0.190 | |
| 2.08 | 2.17 | 201 | 526 | 56.6% | 0.04 | 0.0006 | -0.189 | 1,240 | 329.00 | 342.20 | 34 | -0.98 | 0.0007 | -0.172 | ||
| 1.94 | 2.03 | 289 | 1,869 | 57.1% | 0.04 | 0.0005 | -0.180 | 1,250 | 340.05 | 351.25 | 1 | 106 | -0.98 | 0.0006 | -0.160 | |
| 1.80 | 1.93 | 47 | 570 | 57.6% | 0.03 | 0.0005 | -0.173 | 1,260 | 349.00 | 362.60 | 66 | -0.99 | 0.0005 | -0.157 | ||
| 1.72 | 1.79 | 46 | 651 | 58.1% | 0.03 | 0.0005 | -0.166 | 1,270 | 358.95 | 373.25 | 52 | -0.99 | 0.0005 | -0.152 | ||
| 1.61 | 1.69 | 92 | 561 | 58.7% | 0.03 | 0.0004 | -0.159 | 1,280 | 369.95 | 381.50 | 2 | 80 | -0.99 | 0.0004 | -0.148 | |
| 1.53 | 1.59 | 45 | 602 | 59.2% | 0.03 | 0.0004 | -0.153 | 1,290 | 378.95 | 392.10 | 64 | -0.99 | 0.0004 | -0.144 | ||
| 1.43 | 1.51 | 391 | 4,605 | 59.7% | 0.03 | 0.0004 | -0.147 | 1,300 | 389.90 | 402.15 | 1,212 | -0.99 | 0.0004 | -0.138 | ||
| 1.37 | 1.44 | 3 | 563 | 60.4% | 0.03 | 0.0004 | -0.142 | 1,310 | 398.90 | 411.15 | 59 | -0.99 | 0.0003 | -0.132 | ||
| 1.28 | 1.37 | 51 | 648 | 60.8% | 0.02 | 0.0003 | -0.137 | 1,320 | 408.90 | 421.95 | 31 | -1.00 | 0.0003 | -0.119 | ||
| 1.23 | 1.29 | 159 | 539 | 61.4% | 0.02 | 0.0003 | -0.132 | 1,330 | 418.85 | 431.65 | 85 | -1.00 | 0.0002 | -0.112 | ||
| 1.16 | 1.24 | 29 | 359 | 62.0% | 0.02 | 0.0003 | -0.128 | 1,340 | 428.85 | 442.20 | -1.00 | 0.0002 | -0.112 | |||
| 1.11 | 1.18 | 39 | 7,657 | 62.5% | 0.02 | 0.0003 | -0.123 | 1,350 | 438.85 | 451.55 | -1.00 | 0.0002 | -0.112 | |||
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。