Options Chain for MICRON TECHNOLOGY INC COM (MU) - $122.00 as of 8/29/2025 3:40:50 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 16.95 | 17.90 | 17.43 | 16.82 | % | 0.17 | 4 | 0 | 0.54 | 0.80 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 106.00 | 15.10 | 17.20 | 16.15 | % | 0.15 | 0 | 0 | 0.50 | 0.78 | 0.01 | -0.08 | 8/29/2025 3:59:52 PM EST | |||
| 107.00 | 15.00 | 17.55 | 16.28 | % | 0.15 | 0 | 0 | 0.50 | 0.77 | 0.02 | -0.08 | 8/29/2025 3:59:52 PM EST | |||
| 108.00 | 14.65 | 16.25 | 15.45 | % | 0.14 | 0 | 0 | 0.52 | 0.75 | 0.02 | -0.09 | 8/29/2025 3:59:52 PM EST | |||
| 109.00 | 13.90 | 15.55 | 14.73 | % | 0.14 | 0 | 0 | 0.52 | 0.73 | 0.02 | -0.09 | 8/29/2025 3:59:52 PM EST | |||
| 110.00 | 13.25 | 13.90 | 13.58 | % | 0.12 | 0 | 0 | 0.52 | 0.71 | 0.02 | -0.09 | 8/29/2025 3:59:52 PM EST | |||
| 111.00 | 12.65 | 13.25 | 12.95 | 12.67 | % | 0.12 | 1 | 0 | 0.52 | 0.70 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 112.00 | 11.90 | 12.90 | 12.40 | % | 0.11 | 0 | 0 | 0.52 | 0.68 | 0.02 | -0.10 | 8/29/2025 3:59:52 PM EST | |||
| 113.00 | 11.20 | 12.40 | 11.80 | % | 0.10 | 0 | 0 | 0.52 | 0.66 | 0.02 | -0.10 | 8/29/2025 3:59:52 PM EST | |||
| 114.00 | 10.75 | 12.90 | 11.83 | % | 0.10 | 0 | 0 | 0.56 | 0.64 | 0.02 | -0.10 | 8/29/2025 3:59:52 PM EST | |||
| 115.00 | 9.45 | 11.05 | 10.25 | 10.31 | % | 0.09 | 10 | 0 | 0.50 | 0.62 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 116.00 | 9.65 | 10.40 | 10.03 | % | 0.09 | 0 | 0 | 0.51 | 0.60 | 0.02 | -0.10 | 8/29/2025 3:59:52 PM EST | |||
| 117.00 | 8.25 | 9.65 | 8.95 | 9.90 | % | 0.08 | 1 | 0 | 0.51 | 0.58 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 118.00 | 7.90 | 10.10 | 9.00 | 8.53 | -2.25 | -20.88% | 0.08 | 9 | 6 | 0.48 | 0.56 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 119.00 | 8.15 | 8.60 | 8.38 | % | 0.07 | 0 | 0 | 0.50 | 0.54 | 0.02 | -0.10 | 8/29/2025 3:59:52 PM EST | |||
| 120.00 | 6.25 | 8.60 | 7.43 | 7.79 | % | 0.06 | 11 | 0 | 0.46 | 0.52 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 121.00 | 6.50 | 8.50 | 7.50 | 7.45 | -1.45 | -16.30% | 0.06 | 12 | 6 | 0.47 | 0.50 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 122.00 | 6.85 | 7.35 | 7.10 | 8.10 | -0.53 | -6.15% | 0.06 | 1 | 9 | 0.51 | 0.48 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 123.00 | 5.70 | 8.35 | 7.03 | 6.34 | % | 0.06 | 2 | 0 | 0.47 | 0.47 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 124.00 | 5.20 | 7.20 | 6.20 | 6.50 | -1.17 | -15.26% | 0.05 | 50 | 51 | 0.47 | 0.45 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 125.00 | 4.95 | 6.50 | 5.73 | 5.65 | -1.58 | -21.86% | 0.05 | 31 | 1 | 0.47 | 0.43 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 126.00 | 5.15 | 6.55 | 5.85 | % | 0.05 | 0 | 0 | 0.49 | 0.41 | 0.02 | -0.10 | 8/29/2025 3:59:52 PM EST | |||
| 127.00 | 4.85 | 5.35 | 5.10 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.50 | 0.39 | 0.02 | -0.10 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 128.00 | 3.25 | 5.15 | 4.20 | % | 0.03 | 0 | 0 | 0.46 | 0.37 | 0.02 | -0.09 | 8/29/2025 3:59:52 PM EST | |||
| 129.00 | 2.99 | 4.75 | 3.87 | % | 0.03 | 0 | 0 | 0.46 | 0.35 | 0.02 | -0.09 | 8/29/2025 3:59:52 PM EST | |||
| 130.00 | 3.05 | 4.60 | 3.83 | 5.00 | -0.50 | -9.10% | 0.03 | 1 | 15 | 0.49 | 0.34 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 131.00 | 3.65 | 5.10 | 4.38 | % | 0.03 | 0 | 0 | 0.50 | 0.32 | 0.02 | -0.09 | 8/29/2025 3:59:52 PM EST | |||
| 132.00 | 2.95 | 4.80 | 3.88 | 4.73 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | 0.30 | 0.02 | -0.09 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 133.00 | 2.76 | 4.45 | 3.61 | 3.63 | -0.22 | -5.72% | 0.03 | 1 | 2 | 0.48 | 0.29 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 2.61 | 2.98 | 2.80 | 2.83 | +0.69 | +32.25% | 0.03 | 27 | 4 | 0.53 | -0.20 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 106.00 | 2.42 | 3.20 | 2.81 | 3.06 | +0.73 | +31.33% | 0.03 | 1 | 4 | 0.51 | -0.22 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 107.00 | 1.95 | 3.45 | 2.70 | 2.91 | % | 0.03 | 3 | 0 | 0.47 | -0.23 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 108.00 | 2.89 | 3.70 | 3.30 | % | 0.03 | 0 | 0 | 0.50 | -0.25 | 0.02 | -0.09 | 8/29/2025 3:59:52 PM EST | |||
| 109.00 | 2.54 | 4.10 | 3.32 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.48 | -0.27 | 0.02 | -0.09 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 110.00 | 3.85 | 4.30 | 4.08 | 4.13 | +0.95 | +29.88% | 0.04 | 16 | 6 | 0.52 | -0.29 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 111.00 | 3.65 | 4.75 | 4.20 | % | 0.04 | 0 | 0 | 0.52 | -0.30 | 0.02 | -0.09 | 8/29/2025 3:59:52 PM EST | |||
| 112.00 | 4.20 | 5.10 | 4.65 | 4.28 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.50 | -0.32 | 0.02 | -0.10 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 113.00 | 3.35 | 5.50 | 4.43 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.52 | -0.34 | 0.02 | -0.10 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 114.00 | 4.50 | 5.95 | 5.23 | % | 0.05 | 0 | 0 | 0.52 | -0.36 | 0.02 | -0.10 | 8/29/2025 3:59:52 PM EST | |||
| 115.00 | 4.90 | 6.25 | 5.58 | 6.23 | +1.50 | +31.72% | 0.05 | 4 | 6 | 0.52 | -0.38 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 116.00 | 6.25 | 7.50 | 6.88 | 6.65 | +1.30 | +24.30% | 0.06 | 2 | 1 | 0.53 | -0.40 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 117.00 | 6.65 | 7.10 | 6.88 | % | 0.06 | 0 | 0 | 0.51 | -0.42 | 0.02 | -0.10 | 8/29/2025 3:59:52 PM EST | |||
| 118.00 | 7.10 | 7.60 | 7.35 | % | 0.06 | 0 | 0 | 0.50 | -0.44 | 0.02 | -0.10 | 8/29/2025 3:59:52 PM EST | |||
| 119.00 | 6.75 | 8.45 | 7.60 | 8.15 | % | 0.06 | 6 | 0 | 0.53 | -0.46 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 120.00 | 7.85 | 8.55 | 8.20 | 8.63 | % | 0.07 | 2 | 0 | 0.49 | -0.48 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 121.00 | 7.05 | 9.10 | 8.08 | % | 0.07 | 0 | 0 | 0.50 | -0.50 | 0.02 | -0.10 | 8/29/2025 3:59:52 PM EST | |||
| 122.00 | 7.65 | 10.10 | 8.88 | % | 0.07 | 0 | 0 | 0.53 | -0.52 | 0.02 | -0.10 | 8/29/2025 3:59:52 PM EST | |||
| 123.00 | 9.55 | 10.45 | 10.00 | % | 0.08 | 0 | 0 | 0.49 | -0.53 | 0.02 | -0.10 | 8/29/2025 3:59:52 PM EST | |||
| 124.00 | 10.40 | 10.95 | 10.68 | % | 0.09 | 0 | 0 | 0.50 | -0.55 | 0.02 | -0.10 | 8/29/2025 3:59:52 PM EST | |||
| 125.00 | 11.05 | 11.60 | 11.33 | % | 0.09 | 0 | 0 | 0.50 | -0.57 | 0.02 | -0.10 | 8/29/2025 3:59:52 PM EST | |||
| 126.00 | 10.10 | 12.30 | 11.20 | % | 0.09 | 0 | 0 | 0.50 | -0.59 | 0.02 | -0.10 | 8/29/2025 3:59:52 PM EST | |||
| 127.00 | 11.65 | 13.75 | 12.70 | % | 0.10 | 0 | 0 | 0.50 | -0.61 | 0.02 | -0.10 | 8/29/2025 3:59:52 PM EST | |||
| 128.00 | 12.40 | 14.15 | 13.28 | % | 0.10 | 0 | 0 | 0.50 | -0.63 | 0.02 | -0.09 | 8/29/2025 3:59:52 PM EST | |||
| 129.00 | 13.65 | 14.60 | 14.13 | % | 0.11 | 0 | 0 | 0.51 | -0.65 | 0.02 | -0.09 | 8/29/2025 3:59:52 PM EST | |||
| 130.00 | 14.15 | 15.10 | 14.63 | % | 0.11 | 0 | 0 | 0.49 | -0.66 | 0.02 | -0.09 | 8/29/2025 3:59:52 PM EST | |||
| 131.00 | 14.40 | 16.75 | 15.58 | % | 0.12 | 0 | 0 | 0.50 | -0.68 | 0.02 | -0.09 | 8/29/2025 3:59:52 PM EST | |||
| 132.00 | 15.80 | 16.60 | 16.20 | % | 0.12 | 0 | 0 | 0.50 | -0.70 | 0.02 | -0.09 | 8/29/2025 3:59:52 PM EST | |||
| 133.00 | 16.55 | 17.30 | 16.93 | % | 0.13 | 0 | 0 | 0.50 | -0.71 | 0.02 | -0.08 | 8/29/2025 3:59:52 PM EST |