opzioni / MU Micron Technology, Inc.

tutti i titoli  ·  titoli  ·  analisi MU  ·  dashboard
← 28/09 Seduta del 29/09/2026 completa 30/09 →
Spot 1065.47  ·  418 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 30/09 01:43 UTC
02/10/263g 09/10/2610g 30/10/2631g 18/12/2680g 19/02/27143g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 199.75 213.45 206.60 — — 860 — — 0.68 0.64 0.71 —
— 184.95 198.65 191.80 — — 875 — — 0.86 0.83 0.90 —
— 171.25 181.85 176.55 — — 890 — — 1.17 1.14 1.19 —
— 155.95 164.55 160.25 — — 905 — — 1.55 1.50 1.61 —
— 147.45 155.20 151.32 — — 915 — — 1.95 1.92 1.98 —
— 133.60 141.20 137.40 — — 930 — — 2.74 2.70 2.78 —
— 124.40 133.95 129.18 — — 940 — — 3.45 3.35 3.55 —
— 111.60 125.00 118.30 — — 952.5 — — 4.60 4.50 4.70 —
— 110.00 112.30 111.15 — — 960 — — 5.47 5.35 5.60 —
— 101.45 104.15 102.80 — — 970 — — 6.90 6.80 7.00 —
— 92.35 97.15 94.75 — — 980 — — 8.65 8.50 8.80 —
— 84.50 87.60 86.05 — — 990 — — 10.78 10.60 10.95 —
— 81.15 83.80 82.47 — — 995 — — 12.00 11.85 12.15 —
— 78.35 79.55 78.95 — — 1000 — — 13.28 13.10 13.45 —
— 74.70 76.10 75.40 — — 1005 — — 14.70 14.50 14.90 —
— 71.25 72.55 71.90 — — 1010 — — 16.23 16.05 16.40 —
— 67.75 69.40 68.58 — — 1015 — — 17.88 17.65 18.10 —
— 64.35 66.10 65.22 — — 1020 — — 19.60 19.40 19.80 —
— 61.20 62.90 62.05 — — 1025 — — 21.45 21.25 21.65 —
— 58.45 59.60 59.02 — — 1030 — — 23.38 23.10 23.65 —
— 55.30 56.65 55.98 — — 1035 — — 25.48 25.15 25.80 —
— 52.60 53.80 53.20 — — 1040 — — 27.68 27.40 27.95 —
— 50.10 51.05 50.58 — — 1045 — — 29.88 29.55 30.20 —
— 47.55 48.45 48.00 — — 1050 — — 32.27 31.85 32.70 —
— 44.90 45.75 45.33 — — 1055 — — 34.83 34.30 35.35 —
— 42.55 43.40 42.98 — — 1060 — — 37.42 36.90 37.95 —
— 41.50 42.20 41.85 — — 1062.5 — — 38.58 38.15 39.00 —
423 40.30 41.00 40.65 — — 1065 — — 40.08 39.65 40.50 —
— 39.20 39.85 39.52 — — 1067.5 — — 41.40 40.90 41.90 —
— 38.35 38.70 38.52 — — 1070 — — 42.75 42.25 43.25 —
— 36.95 37.75 37.35 — — 1072.5 — — 44.25 43.70 44.80 —
— 35.90 36.60 36.25 — — 1075 — — 45.75 45.05 46.45 —
— 34.85 35.55 35.20 — — 1077.5 — — 47.00 46.50 47.50 —
— 33.85 34.55 34.20 — — 1080 — — 48.40 48.10 48.70 —
— 32.45 33.65 33.05 — — 1082.5 — — 50.05 49.55 50.55 —
— 31.85 32.60 32.23 — — 1085 — — 51.55 51.00 52.10 —
— 29.95 30.70 30.32 — — 1090 — — 54.67 54.05 55.30 —
— 28.20 28.85 28.52 — — 1095 — — 57.92 57.45 58.40 —
— 26.60 26.95 26.77 — — 1100 — — 61.15 60.65 61.65 —
— 24.95 25.25 25.10 — — 1105 — — 64.50 63.80 65.20 —
— 23.35 23.80 23.57 — — 1110 — — 68.17 67.10 69.25 —
— 21.90 22.30 22.10 — — 1115 — — 71.47 70.65 72.30 —
— 20.50 20.90 20.70 — — 1120 — — 75.08 74.20 75.95 —
— 19.15 19.55 19.35 — — 1125 — — 78.75 77.85 79.65 —
— 17.95 18.30 18.12 — — 1130 — — 82.47 81.35 83.60 —
— 16.75 17.10 16.93 +0.28 107.9% 1135 107.9% -0.72 86.28 85.10 87.45 —
— 15.65 16.00 15.82 +0.26 108.1% 1140 108.1% -0.74 90.17 89.25 91.10 —
— 14.60 14.90 14.75 — — 1145 — — 94.12 92.85 95.40 —
— 13.65 13.80 13.72 — — 1150 — — 98.15 97.25 99.05 —
— 12.70 13.00 12.85 — — 1155 108.8% -0.78 102.22 101.30 103.15 —
— 11.05 11.30 11.18 +0.20 109.4% 1165 109.4% -0.80 109.70 107.60 111.80 —
— 9.60 9.85 9.72 +0.18 110.0% 1175 110.0% -0.82 116.62 111.95 121.30 —
— 8.35 8.55 8.45 +0.16 110.7% 1185 110.7% -0.84 126.22 121.30 131.15 —
— 7.25 7.45 7.35 +0.14 111.5% 1195 111.5% -0.86 135.90 130.40 141.40 —
— 6.30 6.45 6.38 +0.12 112.3% 1205 112.3% -0.88 144.80 139.70 149.90 —
— 5.50 5.65 5.58 +0.11 113.2% 1215 113.2% -0.89 153.97 147.90 160.05 —
— 4.50 4.65 4.58 +0.09 114.7% 1230 114.7% -0.91 168.75 164.15 173.35 —
— 3.95 4.05 4.00 +0.08 115.7% 1240 115.7% -0.92 178.65 173.50 183.80 —
— 3.20 3.40 3.30 +0.07 117.4% 1255 117.4% -0.93 192.72 187.80 197.65 —
— 2.67 2.78 2.73 +0.06 119.2% 1270 119.2% -0.94 207.43 202.35 212.50 —
— 2.25 2.34 2.29 +0.05 121.1% 1285 121.1% -0.95 222.18 216.35 228.00 —

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.