Options Chain for MICRON TECHNOLOGY INC COM (MU) - $117.68 as of 8/22/2025 8:23:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 81.75 | 84.95 | 83.35 | 35.55 | 0.00 | 0.00% | 2.38 | 0 | 32 | 2.29 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 4:00:02 PM EST |
| 40.00 | 77.00 | 78.40 | 77.70 | 75.55 | 0.00 | 0.00% | 1.94 | 0 | 68 | 1.98 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 45.00 | 72.00 | 73.35 | 72.68 | 71.00 | 0.00 | 0.00% | 1.62 | 0 | 488 | 1.76 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 50.00 | 67.15 | 69.15 | 68.15 | 65.75 | 0.00 | 0.00% | 1.36 | 0 | 269 | 1.34 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 55.00 | 62.25 | 63.70 | 62.98 | 60.55 | 0.00 | 0.00% | 1.15 | 0 | 610 | 1.18 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 57.45 | 58.65 | 58.05 | 56.30 | 0.00 | 0.00% | 0.97 | 0 | 423 | 1.12 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 65.00 | 52.40 | 54.25 | 53.33 | 51.10 | 0.00 | 0.00% | 0.82 | 0 | 428 | 1.15 | 0.99 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 70.00 | 47.60 | 49.35 | 48.48 | 53.50 | 0.00 | 0.00% | 0.69 | 0 | 661 | 1.04 | 0.98 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 75.00 | 42.90 | 43.75 | 43.33 | 50.43 | 0.00 | 0.00% | 0.58 | 0 | 1,712 | 0.78 | 0.97 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 80.00 | 37.85 | 39.70 | 38.78 | 37.38 | 0.00 | 0.00% | 0.48 | 0 | 949 | 0.85 | 0.96 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 85.00 | 33.25 | 34.20 | 33.73 | 36.20 | +3.60 | +11.05% | 0.40 | 1 | 1,611 | 0.52 | 0.94 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 90.00 | 28.70 | 29.60 | 29.15 | 30.02 | +1.27 | +4.42% | 0.32 | 19 | 1,548 | 0.49 | 0.91 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 95.00 | 24.00 | 25.30 | 24.65 | 25.13 | +1.88 | +8.09% | 0.26 | 1 | 1,614 | 0.56 | 0.87 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 100.00 | 20.30 | 21.00 | 20.65 | 20.95 | +1.10 | +5.55% | 0.21 | 11 | 3,471 | 0.50 | 0.83 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 105.00 | 16.35 | 17.20 | 16.78 | 17.11 | +1.03 | +6.41% | 0.16 | 13 | 1,381 | 0.49 | 0.76 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 110.00 | 13.15 | 13.75 | 13.45 | 13.70 | +0.78 | +6.04% | 0.12 | 87 | 4,198 | 0.50 | 0.69 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 115.00 | 10.40 | 10.80 | 10.60 | 10.75 | +0.75 | +7.50% | 0.09 | 190 | 3,221 | 0.48 | 0.60 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 120.00 | 8.15 | 8.30 | 8.23 | 8.30 | +0.73 | +9.65% | 0.07 | 346 | 5,462 | 0.48 | 0.51 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 125.00 | 6.10 | 6.25 | 6.18 | 6.25 | +0.35 | +5.94% | 0.05 | 222 | 5,653 | 0.48 | 0.42 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 130.00 | 4.50 | 4.65 | 4.58 | 4.60 | +0.30 | +6.98% | 0.04 | 352 | 5,254 | 0.48 | 0.35 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 135.00 | 3.35 | 3.45 | 3.40 | 3.40 | +0.28 | +8.98% | 0.03 | 353 | 6,428 | 0.48 | 0.28 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 140.00 | 2.42 | 2.52 | 2.47 | 2.45 | +0.14 | +6.07% | 0.02 | 132 | 3,074 | 0.48 | 0.21 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 145.00 | 1.60 | 1.86 | 1.73 | 1.81 | +0.09 | +5.24% | 0.01 | 124 | 4,229 | 0.48 | 0.16 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 150.00 | 1.30 | 1.44 | 1.37 | 1.30 | +0.05 | +4.00% | 0.01 | 1,143 | 3,066 | 0.49 | 0.12 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 155.00 | 0.85 | 1.05 | 0.95 | 1.08 | +0.13 | +13.69% | 0.01 | 119 | 728 | 0.50 | 0.09 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 160.00 | 0.54 | 0.89 | 0.72 | 0.86 | +0.17 | +24.64% | 0.00 | 1 | 1,977 | 0.50 | 0.07 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 165.00 | 0.54 | 0.63 | 0.59 | 0.64 | +0.08 | +14.29% | 0.00 | 3 | 1,057 | 0.52 | 0.05 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 170.00 | 0.39 | 0.63 | 0.51 | 0.47 | +0.01 | +2.18% | 0.00 | 177 | 2,259 | 0.53 | 0.04 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 175.00 | 0.15 | 0.57 | 0.36 | 0.34 | -0.11 | -24.45% | 0.00 | 107 | 506 | 0.52 | 0.03 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 180.00 | 0.22 | 0.50 | 0.36 | 0.30 | +0.11 | +57.90% | 0.00 | 1 | 104 | 0.56 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 185.00 | 0.01 | 0.42 | 0.22 | 0.24 | -0.10 | -29.42% | 0.00 | 1 | 276 | 0.50 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 190.00 | 0.09 | 0.28 | 0.19 | 0.20 | +0.08 | +66.67% | 0.00 | 1 | 67 | 0.55 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.27 | 0.64 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 83 | 2.02 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 40.00 | 0.02 | 1.00 | 0.51 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 272 | 1.36 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 45.00 | 0.02 | 0.13 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,286 | 1.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 50.00 | 0.01 | 1.47 | 0.74 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,072 | 1.14 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 55.00 | 0.03 | 1.06 | 0.55 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2,224 | 1.01 | 0.00 | 0.00 | -0.01 | 8/8/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 0.03 | 0.39 | 0.21 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8,546 | 0.81 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.07 | -31.82% | 0.00 | 2 | 3,320 | 0.85 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 70.00 | 0.09 | 0.52 | 0.31 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3,659 | 0.70 | -0.02 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 75.00 | 0.10 | 0.60 | 0.35 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2,756 | 0.63 | -0.03 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 80.00 | 0.32 | 0.52 | 0.42 | 0.48 | -0.11 | -18.65% | 0.01 | 2 | 6,002 | 0.59 | -0.04 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 85.00 | 0.71 | 0.75 | 0.73 | 0.71 | -0.15 | -17.45% | 0.01 | 2 | 4,710 | 0.58 | -0.06 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 90.00 | 1.09 | 1.16 | 1.13 | 1.05 | -0.27 | -20.46% | 0.01 | 3,559 | 4,036 | 0.56 | -0.09 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 95.00 | 1.65 | 1.91 | 1.78 | 1.67 | -0.40 | -19.33% | 0.02 | 33 | 22,236 | 0.54 | -0.13 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 100.00 | 2.46 | 2.55 | 2.51 | 2.48 | -0.52 | -17.34% | 0.03 | 264 | 5,639 | 0.52 | -0.17 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 105.00 | 3.60 | 3.75 | 3.68 | 3.60 | -0.80 | -18.19% | 0.04 | 60 | 6,286 | 0.51 | -0.24 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 110.00 | 5.15 | 5.30 | 5.23 | 5.16 | -0.98 | -15.97% | 0.05 | 85 | 4,167 | 0.50 | -0.31 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 115.00 | 7.15 | 7.30 | 7.23 | 7.21 | -0.98 | -11.97% | 0.06 | 90 | 2,836 | 0.49 | -0.40 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 120.00 | 9.65 | 9.95 | 9.80 | 9.73 | -1.14 | -10.49% | 0.08 | 321 | 2,637 | 0.48 | -0.49 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 125.00 | 12.60 | 13.20 | 12.90 | 12.40 | -1.80 | -12.68% | 0.10 | 52 | 2,176 | 0.48 | -0.58 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 130.00 | 16.00 | 16.35 | 16.18 | 15.80 | -1.69 | -9.67% | 0.12 | 14 | 711 | 0.48 | -0.65 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 135.00 | 19.75 | 20.50 | 20.13 | 18.72 | -3.78 | -16.80% | 0.15 | 4 | 1,720 | 0.49 | -0.72 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 140.00 | 23.70 | 24.25 | 23.98 | 26.47 | 0.00 | 0.00% | 0.17 | 0 | 104 | 0.47 | -0.79 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 145.00 | 28.05 | 28.60 | 28.33 | 26.98 | 0.00 | 0.00% | 0.20 | 0 | 125 | 0.45 | -0.84 | 0.01 | -0.05 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 150.00 | 32.50 | 33.35 | 32.93 | 32.65 | +4.55 | +16.20% | 0.22 | 2 | 119 | 0.47 | -0.88 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 155.00 | 37.30 | 37.95 | 37.63 | 40.76 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.55 | -0.91 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 160.00 | 42.10 | 43.95 | 43.03 | 36.65 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.65 | -0.93 | 0.01 | -0.03 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 165.00 | 46.25 | 48.75 | 47.50 | % | 0.29 | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 170.00 | 52.05 | 53.55 | 52.80 | 54.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 175.00 | 56.35 | 57.75 | 57.05 | % | 0.33 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 180.00 | 61.30 | 62.45 | 61.88 | 57.56 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 185.00 | 65.90 | 68.60 | 67.25 | 62.29 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 190.00 | 72.05 | 73.60 | 72.83 | 74.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |