opzioni / MU Micron Technology, Inc.

tutti i titoli  ·  titoli  ·  analisi MU  ·  dashboard
← 25/09 Seduta del 28/09/2026 completa 29/09 →
Spot 1053.77  ·  420 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 28/09 23:51 UTC
02/10/264g 09/10/2611g 30/10/2632g 18/12/2681g 19/02/27144g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 205.00 220.90 212.95 — — 845 — — 2.53 2.42 2.64 —
— 190.95 206.60 198.78 — — 860 — — 3.08 2.92 3.25 —
— 183.35 195.15 189.25 — — 870 — — 3.52 3.35 3.70 —
— 167.05 182.95 175.00 — — 885 — — 4.40 4.20 4.60 91
3 159.80 173.70 166.75 — — 895 — — 5.15 4.95 5.35 65
— 149.00 164.20 156.60 — — 905 — — 6.03 5.80 6.25 —
— 142.20 152.45 147.32 — — 915 70.5% -0.09 7.08 6.85 7.30 —
— 133.20 143.75 138.47 +0.90 69.9% 925 69.9% -0.10 8.30 8.10 8.50 —
— 125.95 136.30 131.12 +0.88 69.5% 935 69.5% -0.12 9.80 9.60 10.00 —
— 118.80 126.25 122.53 +0.87 69.2% 945 69.2% -0.13 11.53 11.25 11.80 —
— 109.70 117.85 113.78 +0.85 68.9% 955 68.9% -0.15 13.57 13.30 13.85 —
— 104.65 112.30 108.47 +0.84 68.8% 960 68.8% -0.16 14.68 14.35 15.00 —
— 100.90 111.30 106.10 +0.83 68.8% 965 68.8% -0.17 15.82 15.50 16.15 —
— 99.35 106.10 102.72 +0.83 68.7% 970 68.7% -0.17 17.10 16.75 17.45 —
— 95.15 101.90 98.53 +0.82 68.7% 975 68.7% -0.18 18.45 18.10 18.80 —
— 91.55 98.95 95.25 +0.81 68.7% 980 68.7% -0.20 19.85 19.50 20.20 —
— 88.80 94.40 91.60 +0.79 68.7% 985 68.7% -0.21 21.35 21.00 21.70 —
— 85.40 92.75 89.08 +0.78 68.8% 990 68.8% -0.22 22.95 22.55 23.35 —
— 81.25 89.40 85.33 +0.77 68.8% 995 68.8% -0.23 24.62 24.25 25.00 —
— 79.45 84.40 81.92 +0.76 68.9% 1000 68.9% -0.24 26.38 26.00 26.75 —
— 75.65 82.95 79.30 +0.75 69.0% 1005 69.0% -0.25 28.20 27.80 28.60 —
— 71.70 78.15 74.92 +0.73 69.0% 1010 69.0% -0.27 29.95 29.00 30.90 —
— 68.95 76.55 72.75 +0.72 69.1% 1015 69.1% -0.28 30.90 27.75 34.05 —
— 67.00 73.35 70.17 +0.71 69.3% 1020 69.3% -0.29 34.10 33.50 34.70 —
— 63.70 70.40 67.05 +0.69 69.4% 1025 69.4% -0.31 36.58 35.65 37.50 —
— 61.85 67.50 64.67 +0.68 69.5% 1030 69.5% -0.32 38.77 37.85 39.70 —
— 59.85 63.25 61.55 +0.67 69.7% 1035 69.7% -0.33 41.25 39.65 42.85 —
— 56.40 61.60 59.00 +0.65 69.8% 1040 69.8% -0.35 43.33 42.50 44.15 —
— 53.15 60.40 56.77 +0.64 70.0% 1045 70.0% -0.36 46.80 43.95 49.65 —
— 53.30 55.25 54.27 — — 1050 — — 47.92 45.75 50.10 —
— 49.15 52.50 50.83 — — 1055 — — 50.02 47.95 52.10 —
— 48.40 50.40 49.40 — — 1060 — — 53.65 52.65 54.65 —
— 45.75 50.20 47.98 — — 1062.5 — — 55.48 53.55 57.40 —
— 45.95 48.60 47.27 — — 1065 — — 57.80 54.50 61.10 —
— 41.10 49.20 45.15 — — 1067.5 — — 58.45 54.80 62.10 —
— 44.50 46.50 45.50 — — 1070 — — 60.62 57.30 63.95 —
— 39.80 48.65 44.23 — — 1072.5 — — 61.30 57.80 64.80 —
— 40.75 45.35 43.05 — — 1075 — — 63.65 60.40 66.90 —
— 39.25 44.05 41.65 — — 1077.5 — — 64.45 60.50 68.40 —
— 39.90 42.55 41.23 — — 1080 — — 67.22 64.55 69.90 —
— 35.80 42.30 39.05 — — 1082.5 — — 67.25 63.05 71.45 —
— 38.20 40.60 39.40 — — 1085 — — 68.88 65.00 72.75 —
— 36.20 38.60 37.40 — — 1090 — — 72.65 69.15 76.15 —
— 33.25 38.65 35.95 — — 1095 — — 75.28 72.00 78.55 —
— 33.35 35.00 34.17 — — 1100 — — 77.80 76.25 79.35 —
— 30.30 33.10 31.70 — — 1105 — — 82.40 78.80 86.00 —
— 30.20 31.70 30.95 — — 1110 — — 85.60 81.75 89.45 —
— 28.95 29.65 29.30 — — 1115 — — 89.08 85.30 92.85 —
— 27.50 28.15 27.82 — — 1120 — — 93.00 89.50 96.50 —
— 26.15 26.90 26.52 — — 1125 — — 96.35 92.60 100.10 —
— 23.55 24.25 23.90 — — 1135 — — 103.88 100.25 107.50 —
1 21.25 21.90 21.57 — — 1145 — — 111.90 107.10 116.70 —
— 13.15 13.65 13.40 — — 1190 — — 148.03 142.25 153.80 —
— 11.75 12.30 12.03 — — 1200 — — 157.12 153.00 161.25 —
— 8.60 9.00 8.80 — — 1230 — — 183.45 175.95 190.95 —
— 6.30 6.65 6.47 — — 1260 — — 211.38 204.10 218.65 —

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.