opzioni / MU Micron Technology, Inc.

tutti i titoli  ·  titoli  ·  analisi MU  ·  dashboard
← 02/10 Seduta del 05/10/2026 completa 06/10 →
Spot 1062.52  ·  414 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 06/10 03:04 UTC
09/10/264g 16/10/2611g 06/11/2632g 15/01/27102g 19/02/27137g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 203.25 213.70 208.47 — — 855 — — 0.12 0.09 0.15 —
— 188.30 198.75 193.53 — — 870 — — 0.12 0.10 0.15 —
— 173.35 183.80 178.57 — — 885 — — 0.17 0.13 0.22 —
— 163.35 173.80 168.57 — — 895 — — 0.20 0.14 0.25 —
— 148.40 158.85 153.62 — — 910 — — 0.24 0.18 0.30 —
— 138.50 148.95 143.72 — — 920 — — 0.27 0.23 0.30 —
— 123.60 134.05 128.82 — — 935 — — 0.41 0.35 0.46 —
— 113.70 124.15 118.92 — — 945 — — 0.51 0.44 0.58 —
— 103.90 114.35 109.12 — — 955 — — 0.68 0.61 0.74 —
— 95.50 104.35 99.92 — — 965 — — 0.90 0.84 0.95 —
— 91.75 98.65 95.20 — — 970 — — 1.05 0.99 1.12 —
— 81.05 88.75 84.90 — — 980 — — 1.46 1.40 1.52 —
— 76.80 84.35 80.58 — — 985 — — 1.74 1.66 1.81 —
— 71.70 79.70 75.70 — — 990 — — 2.05 1.97 2.13 —
— 69.00 74.50 71.75 — — 995 — — 2.44 2.36 2.52 —
— 64.35 70.50 67.42 — — 1000 — — 2.90 2.81 2.99 —
— 60.10 65.85 62.98 — — 1005 — — 3.40 3.25 3.55 —
— 54.90 61.05 57.98 — — 1010 — — 4.05 3.90 4.20 —
— 52.20 56.35 54.27 — — 1015 — — 4.85 4.70 5.00 —
— 48.90 52.75 50.83 — — 1020 — — 5.70 5.50 5.90 —
— 44.85 48.85 46.85 — — 1025 — — 6.72 6.50 6.95 —
— 41.10 45.05 43.08 — — 1030 — — 7.88 7.65 8.10 —
— 35.40 41.30 38.35 — — 1035 — — 9.25 9.05 9.45 —
— 33.90 37.90 35.90 — — 1040 — — 10.88 10.25 11.50 —
— 30.90 34.50 32.70 — — 1045 — — 12.40 11.90 12.90 —
— 27.80 31.15 29.48 — — 1050 — — 14.32 13.90 14.75 —
— 24.90 26.50 25.70 — — 1055 — — 16.32 15.70 16.95 —
— 23.55 27.05 25.30 — — 1057.5 — — 17.43 16.80 18.05 —
— 22.20 23.80 23.00 — — 1060 — — 18.68 18.15 19.20 —
— 21.30 23.00 22.15 — — 1062.5 — — 19.80 19.15 20.45 —
— 19.75 21.00 20.38 — — 1065 — — 21.07 20.40 21.75 —
— 18.60 19.65 19.12 — — 1067.5 — — 22.55 22.00 23.10 —
— 17.55 18.50 18.02 — — 1070 — — 23.82 23.25 24.40 —
— 16.35 19.80 18.07 — — 1072.5 — — 25.15 24.40 25.90 —
— 15.35 16.35 15.85 — — 1075 — — 26.75 25.55 27.95 —
— 14.55 17.65 16.10 — — 1077.5 — — 28.07 27.30 28.85 —
— 13.45 14.30 13.88 — — 1080 — — 29.77 29.05 30.50 —
— 12.60 14.40 13.50 — — 1082.5 — — 31.30 30.30 32.30 —
— 11.75 13.35 12.55 — — 1085 — — 33.08 32.25 33.90 —
— 10.40 11.00 10.70 — — 1090 — — 36.90 35.65 38.15 —
— 9.10 9.55 9.32 — — 1095 — — 40.02 38.80 41.25 —
— 7.85 8.25 8.05 — — 1100 — — 43.85 42.95 44.75 —
— 6.75 7.15 6.95 — — 1105 — — 48.62 46.90 50.35 —
— 5.80 6.15 5.97 — — 1110 — — 52.10 51.05 53.15 —
— 5.00 5.35 5.17 — — 1115 — — 56.38 52.95 59.80 —
— 4.30 4.60 4.45 +0.16 48.4% 1120 48.4% -0.85 61.05 57.70 64.40 —
— 3.70 4.00 3.85 +0.14 48.9% 1125 48.9% -0.86 65.53 61.95 69.10 —
— 3.15 3.45 3.30 +0.13 49.3% 1130 — — 70.28 66.95 73.60 —
— 2.75 2.93 2.84 — — 1135 — — 74.60 70.50 78.70 —
— 2.37 2.53 2.45 — — 1140 — — 79.22 75.15 83.30 —
— 1.78 1.93 1.85 — — 1150 — — 87.85 86.25 89.45 —
— 1.35 1.55 1.45 — — 1160 — — 96.70 94.20 99.20 —
— 1.05 1.16 1.10 — — 1170 — — 107.47 103.10 111.85 —
— 0.83 0.98 0.91 — — 1180 — — 117.78 112.55 123.00 —
— 0.67 0.74 0.70 — — 1190 — — 127.62 122.40 132.85 —
— 0.50 0.59 0.55 — — 1205 58.7% -0.98 142.47 137.25 147.70 —
— 0.35 0.48 0.41 +0.02 60.2% 1215 60.2% -0.99 152.43 147.20 157.65 —
— 0.28 0.38 0.33 +0.01 62.6% 1230 62.6% -0.99 167.40 162.25 172.55 —
— 0.25 0.33 0.29 +0.01 65.1% 1245 65.1% -0.99 182.32 177.10 187.55 —
— 0.16 0.25 0.20 +0.01 67.6% 1260 — — 197.32 192.10 202.55 —
— 0.12 0.19 0.15 — — 1275 — — 212.32 207.10 217.55 —

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.