opzioni / MU Micron Technology, Inc.

tutti i titoli  ·  titoli  ·  analisi MU  ·  dashboard
← 19/08 Seduta del 21/08/2026 completa 24/08 →
Spot 965.74  ·  290 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 21/08 23:49 UTC
28/08/267g 04/09/2614g 18/09/2628g 20/11/2691g 15/01/27147g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 107.15 115.55 111.35 +0.82 62.3% 870 62.3% -0.18 11.80 11.30 12.30 —
— 103.10 111.50 107.30 +0.81 62.2% 875 62.2% -0.19 12.80 12.25 13.35 —
— 99.70 106.15 102.92 +0.80 62.0% 880 62.0% -0.20 13.88 13.35 14.40 —
— 95.40 104.50 99.95 +0.78 61.9% 885 61.9% -0.22 15.05 14.45 15.65 —
— 91.80 99.95 95.88 +0.77 61.8% 890 61.8% -0.23 16.40 15.70 17.10 —
— 88.60 91.90 90.25 +0.77 61.7% 895 61.7% -0.24 17.52 16.85 18.20 —
— 84.95 88.25 86.60 +0.75 61.6% 900 61.6% -0.25 19.02 18.40 19.65 —
— 81.55 84.65 83.10 +0.74 61.5% 905 61.5% -0.27 20.52 19.65 21.40 —
— 76.65 83.80 80.22 +0.72 61.4% 910 61.4% -0.28 22.07 21.15 23.00 —
— 74.40 77.75 76.08 +0.71 61.4% 915 61.4% -0.29 23.40 22.80 24.00 —
— 71.35 77.60 74.47 +0.69 61.3% 920 — — 25.48 24.50 26.45 —
— 68.35 73.55 70.95 — — 925 — — 27.27 26.30 28.25 —
— 65.40 70.80 68.10 — — 930 — — 29.10 28.15 30.05 —
— 62.30 68.25 65.28 — — 935 — — 31.07 30.15 32.00 —
— 60.20 63.35 61.77 +0.64 61.2% 940 61.2% -0.36 33.27 32.25 34.30 —
— 58.10 63.95 61.02 +0.63 61.2% 942.5 61.2% -0.37 34.35 33.30 35.40 —
— 56.65 61.45 59.05 +0.62 61.2% 945 61.2% -0.38 35.45 34.40 36.50 —
— 54.00 57.30 55.65 +0.61 61.2% 950 61.2% -0.39 37.73 36.65 38.80 —
— 51.50 57.45 54.48 +0.60 61.2% 955 61.2% -0.41 40.00 38.85 41.15 —
— 48.90 51.00 49.95 +0.58 61.2% 960 61.2% -0.43 42.52 41.35 43.70 —
— 46.50 49.00 47.75 +0.56 61.2% 965 61.2% -0.43 45.00 43.85 46.15 —
— 44.15 48.45 46.30 +0.54 61.3% 970 61.3% -0.46 47.58 46.40 48.75 —
— 41.90 46.15 44.02 +0.53 61.3% 975 61.3% -0.47 50.40 49.00 51.80 —
— 39.70 43.60 41.65 +0.51 61.3% 980 61.3% -0.48 51.90 49.35 54.45 —
— 37.65 43.05 40.35 +0.50 61.4% 985 61.4% -0.50 56.05 54.80 57.30 —
— 35.60 39.55 37.58 +0.48 61.4% 990 61.4% -0.52 57.62 55.30 59.95 —
— 33.70 38.20 35.95 +0.47 61.4% 995 61.4% -0.53 60.85 58.10 63.60 —
— 31.80 33.60 32.70 +0.45 61.5% 1000 61.5% -0.55 63.75 61.15 66.35 —
— 30.10 35.05 32.58 +0.44 61.6% 1005 61.6% -0.56 67.17 64.50 69.85 —
— 28.40 33.50 30.95 +0.43 61.6% 1010 61.6% -0.57 71.83 70.15 73.50 —
— 26.80 30.85 28.82 +0.41 61.7% 1015 61.7% -0.59 74.15 71.20 77.10 —
— 25.25 27.50 26.38 +0.40 61.8% 1020 61.8% -0.60 78.70 76.70 80.70 —
— 23.90 25.35 24.62 +0.38 61.9% 1025 61.9% -0.62 82.22 80.10 84.35 —
— 22.45 23.95 23.20 +0.37 61.9% 1030 — — 87.72 83.70 91.75 —
— 21.20 22.60 21.90 +0.36 62.0% 1035 62.0% -0.64 89.53 87.30 91.75 —
— 19.90 21.30 20.60 +0.34 62.1% 1040 62.1% -0.65 93.28 91.05 95.50 —
— 18.65 20.10 19.38 +0.33 62.2% 1045 — — 96.55 92.60 100.50 —
— 17.55 18.85 18.20 — — 1050 — — 100.95 98.55 103.35 —
— 16.70 17.90 17.30 — — 1055 62.4% -0.69 104.90 102.45 107.35 —
— 15.75 16.85 16.30 +0.29 62.6% 1060 62.6% -0.71 108.90 106.30 111.50 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.