Options Chain for MICRON TECHNOLOGY INC COM (MU) - $109.08 as of 10/22/2024 2:31:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 61.35 | 63.80 | 63.40 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | -0.01 | 10/15/2024 | 10/22/2024 1:58:52 PM EST |
| 50.00 | 57.65 | 58.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 55.00 | 51.95 | 53.85 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 60.00 | 46.85 | 48.10 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 65.00 | 42.80 | 43.45 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 70.00 | 37.20 | 38.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 75.00 | 32.20 | 34.00 | 34.45 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.99 | 0.00 | -0.02 | 10/16/2024 | 10/22/2024 1:58:52 PM EST |
| 80.00 | 28.10 | 28.45 | 28.00 | -3.00 | -9.68% | 20 | 92 | 0.53 | 0.98 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 85.00 | 23.35 | 23.65 | 28.20 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.95 | 0.01 | -0.03 | 10/18/2024 | 10/22/2024 1:58:52 PM EST |
| 89.00 | 19.75 | 20.00 | 19.50 | -6.70 | -25.58% | 2 | 2 | 0.50 | 0.92 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 90.00 | 18.90 | 19.20 | 18.75 | -0.85 | -4.34% | 50 | 56 | 0.53 | 0.91 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 91.00 | 18.00 | 18.50 | % | 0 | 0 | 0.53 | 0.89 | 0.01 | -0.05 | 10/22/2024 1:58:52 PM EST | |||
| 92.00 | 17.15 | 17.80 | 15.70 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.88 | 0.01 | -0.05 | 10/15/2024 | 10/22/2024 1:58:52 PM EST |
| 93.00 | 15.85 | 17.10 | % | 0 | 0 | 0.46 | 0.87 | 0.01 | -0.06 | 10/22/2024 1:58:52 PM EST | |||
| 94.00 | 15.45 | 16.25 | 16.64 | -3.17 | -16.01% | 1 | 1 | 0.53 | 0.85 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 95.00 | 14.15 | 14.85 | 17.06 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.84 | 0.02 | -0.06 | 10/18/2024 | 10/22/2024 1:58:52 PM EST |
| 96.00 | 13.40 | 14.05 | 14.64 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.82 | 0.02 | -0.07 | 10/14/2024 | 10/22/2024 1:58:52 PM EST |
| 97.00 | 13.05 | 13.25 | 15.50 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.80 | 0.02 | -0.07 | 10/18/2024 | 10/22/2024 1:58:52 PM EST |
| 98.00 | 12.30 | 12.90 | 12.30 | -3.10 | -20.13% | 1 | 9 | 0.46 | 0.78 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 99.00 | 11.40 | 11.75 | 12.45 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.76 | 0.02 | -0.08 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 100.00 | 10.80 | 11.05 | 13.23 | 0.00 | 0.00% | 0 | 33 | 0.48 | 0.74 | 0.02 | -0.08 | 10/18/2024 | 10/22/2024 1:58:52 PM EST |
| 101.00 | 10.15 | 10.35 | 10.30 | -0.35 | -3.29% | 2 | 52 | 0.45 | 0.72 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 102.00 | 9.50 | 9.70 | 9.97 | 0.00 | 0.00% | 0 | 44 | 0.45 | 0.69 | 0.02 | -0.08 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 103.00 | 8.90 | 9.05 | 8.40 | -2.65 | -23.99% | 1 | 16 | 0.45 | 0.67 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 104.00 | 8.30 | 8.65 | 11.00 | 0.00 | 0.00% | 0 | 60 | 0.45 | 0.65 | 0.02 | -0.09 | 10/18/2024 | 10/22/2024 1:58:52 PM EST |
| 105.00 | 7.75 | 7.90 | 7.80 | -0.40 | -4.88% | 23 | 70 | 0.45 | 0.62 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 106.00 | 7.15 | 7.35 | 6.80 | -0.95 | -12.26% | 4 | 44 | 0.45 | 0.60 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 107.00 | 6.65 | 6.80 | 6.29 | -0.96 | -13.25% | 37 | 41 | 0.45 | 0.57 | 0.03 | -0.09 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 108.00 | 6.15 | 6.30 | 6.15 | -0.95 | -13.38% | 11 | 695 | 0.45 | 0.55 | 0.03 | -0.09 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 109.00 | 5.65 | 5.85 | 5.70 | -0.50 | -8.07% | 11 | 149 | 0.44 | 0.52 | 0.03 | -0.09 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 110.00 | 5.20 | 5.40 | 5.50 | -0.60 | -9.84% | 183 | 149 | 0.44 | 0.49 | 0.03 | -0.09 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 111.00 | 4.75 | 4.95 | 4.85 | -0.75 | -13.40% | 6 | 58 | 0.44 | 0.47 | 0.03 | -0.09 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 112.00 | 4.35 | 4.55 | 4.20 | -1.00 | -19.24% | 34 | 105 | 0.44 | 0.44 | 0.03 | -0.09 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 113.00 | 4.10 | 4.20 | 4.20 | -0.20 | -4.55% | 2 | 42 | 0.44 | 0.42 | 0.03 | -0.09 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 114.00 | 3.65 | 3.85 | 3.44 | -0.69 | -16.71% | 9 | 31 | 0.44 | 0.39 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 115.00 | 3.30 | 3.50 | 3.70 | -0.35 | -8.65% | 28 | 172 | 0.44 | 0.37 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 116.00 | 3.00 | 3.20 | 2.98 | -0.44 | -12.87% | 1 | 20 | 0.44 | 0.35 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 117.00 | 2.77 | 2.98 | 2.57 | -0.60 | -18.93% | 4 | 11 | 0.44 | 0.33 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 118.00 | 2.52 | 2.69 | 2.34 | -0.37 | -13.66% | 3 | 16 | 0.44 | 0.30 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 119.00 | 2.25 | 2.45 | 2.12 | -1.30 | -38.02% | 21 | 6 | 0.44 | 0.28 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 120.00 | 2.04 | 2.28 | 2.24 | -0.14 | -5.89% | 44 | 539 | 0.44 | 0.26 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 121.00 | 1.84 | 2.13 | 1.82 | -0.33 | -15.35% | 2 | 57 | 0.44 | 0.25 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 125.00 | 1.21 | 1.40 | 1.26 | -0.30 | -19.24% | 3 | 265 | 0.44 | 0.18 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 130.00 | 0.69 | 0.80 | 0.78 | -0.10 | -11.37% | 224 | 208 | 0.45 | 0.12 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 135.00 | 0.23 | 0.48 | 0.48 | -0.02 | -4.00% | 19 | 100 | 0.44 | 0.07 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 140.00 | 0.21 | 0.46 | 0.24 | -0.04 | -14.29% | 1 | 27 | 0.46 | 0.04 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 145.00 | 0.01 | 0.19 | 0.16 | 0.00 | 0.00% | 1 | 6 | 0.39 | 0.03 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 150.00 | 0.06 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.45 | 0.01 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 155.00 | 0.03 | 0.08 | 0.03 | -0.10 | -76.93% | 1 | 286 | 0.46 | 0.01 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 160.00 | 0.00 | 0.29 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.63 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 1:58:52 PM EST |
| 165.00 | 0.00 | 0.28 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/22/2024 1:58:52 PM EST |
| 170.00 | 0.00 | 0.27 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 175.00 | 0.00 | 0.27 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.27 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 50.00 | 0.00 | 0.27 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 55.00 | 0.00 | 0.28 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 60.00 | 0.00 | 0.29 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 65.00 | 0.00 | 0.31 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/22/2024 1:58:52 PM EST |
| 70.00 | 0.06 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/22/2024 1:58:52 PM EST |
| 75.00 | 0.02 | 0.19 | 0.16 | -0.02 | -11.12% | 11 | 9 | 0.52 | -0.01 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 80.00 | 0.25 | 0.39 | 0.31 | +0.07 | +29.17% | 4 | 43 | 0.56 | -0.02 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 85.00 | 0.46 | 0.54 | 0.52 | +0.09 | +20.93% | 24 | 41 | 0.52 | -0.05 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 89.00 | 0.76 | 0.85 | 0.92 | +0.16 | +21.06% | 54 | 31 | 0.50 | -0.08 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 90.00 | 0.86 | 0.99 | 0.86 | +0.01 | +1.18% | 38 | 81 | 0.48 | -0.09 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 91.00 | 0.98 | 1.08 | 1.02 | +0.13 | +14.61% | 22 | 14 | 0.48 | -0.11 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 92.00 | 1.11 | 1.27 | 1.06 | +0.18 | +20.46% | 1 | 22 | 0.48 | -0.12 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 93.00 | 1.25 | 1.34 | 1.29 | +0.16 | +14.16% | 1 | 29 | 0.48 | -0.13 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 94.00 | 1.42 | 1.50 | 1.47 | +0.07 | +5.00% | 86 | 29 | 0.47 | -0.15 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 95.00 | 1.60 | 1.76 | 1.54 | +0.18 | +13.24% | 63 | 255 | 0.46 | -0.16 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 96.00 | 1.79 | 2.02 | 2.00 | +0.67 | +50.38% | 2 | 149 | 0.46 | -0.18 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 97.00 | 2.02 | 2.10 | 1.86 | 0.00 | 0.00% | 0 | 138 | 0.46 | -0.20 | 0.02 | -0.07 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 98.00 | 2.26 | 2.34 | 2.26 | +0.25 | +12.44% | 3 | 31 | 0.46 | -0.22 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 99.00 | 2.53 | 2.66 | 2.59 | +0.32 | +14.10% | 7 | 138 | 0.46 | -0.24 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 100.00 | 2.82 | 2.90 | 2.79 | +0.17 | +6.49% | 7 | 270 | 0.45 | -0.26 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 101.00 | 3.10 | 3.50 | 3.36 | +0.55 | +19.58% | 20 | 18 | 0.45 | -0.28 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 102.00 | 3.45 | 3.65 | 3.22 | 0.00 | 0.00% | 0 | 20 | 0.45 | -0.31 | 0.02 | -0.08 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 103.00 | 3.80 | 3.95 | 3.87 | +0.07 | +1.85% | 2 | 156 | 0.45 | -0.33 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 104.00 | 4.20 | 4.35 | 3.91 | 0.00 | 0.00% | 0 | 29 | 0.45 | -0.35 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 105.00 | 4.65 | 4.75 | 4.80 | +0.70 | +17.08% | 8 | 53 | 0.45 | -0.38 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 106.00 | 5.10 | 5.30 | 5.17 | +0.92 | +21.65% | 3 | 51 | 0.45 | -0.40 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 107.00 | 5.55 | 5.70 | 5.49 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.43 | 0.03 | -0.09 | 10/16/2024 | 10/22/2024 1:58:52 PM EST |
| 108.00 | 6.05 | 6.20 | 6.49 | +0.82 | +14.47% | 208 | 25 | 0.44 | -0.45 | 0.03 | -0.09 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 109.00 | 6.55 | 6.75 | 5.85 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.48 | 0.03 | -0.09 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 110.00 | 7.15 | 7.30 | 7.42 | +0.54 | +7.85% | 2 | 35 | 0.44 | -0.51 | 0.03 | -0.09 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 111.00 | 7.70 | 7.90 | 6.11 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.53 | 0.03 | -0.09 | 10/18/2024 | 10/22/2024 1:58:52 PM EST |
| 112.00 | 8.30 | 8.60 | 6.20 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.56 | 0.03 | -0.09 | 10/17/2024 | 10/22/2024 1:58:52 PM EST |
| 113.00 | 8.95 | 9.20 | 7.25 | 0.00 | 0.00% | 0 | 67 | 0.44 | -0.58 | 0.03 | -0.09 | 10/18/2024 | 10/22/2024 1:58:52 PM EST |
| 114.00 | 9.60 | 9.90 | 10.02 | +2.32 | +30.13% | 1 | 5 | 0.44 | -0.61 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 115.00 | 10.25 | 10.45 | 8.91 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.63 | 0.02 | -0.08 | 10/18/2024 | 10/22/2024 1:58:52 PM EST |
| 116.00 | 10.95 | 11.15 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.65 | 0.02 | -0.08 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 117.00 | 11.70 | 11.90 | % | 0 | 0 | 0.44 | -0.67 | 0.02 | -0.08 | 10/22/2024 1:58:52 PM EST | |||
| 118.00 | 12.45 | 13.05 | % | 0 | 0 | 0.47 | -0.70 | 0.02 | -0.08 | 10/22/2024 1:58:52 PM EST | |||
| 119.00 | 13.20 | 13.65 | % | 0 | 0 | 0.42 | -0.72 | 0.02 | -0.07 | 10/22/2024 1:58:52 PM EST | |||
| 120.00 | 14.00 | 14.50 | 14.74 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.74 | 0.02 | -0.07 | 10/11/2024 | 10/22/2024 1:58:52 PM EST |
| 121.00 | 14.80 | 15.05 | % | 0 | 0 | 0.41 | -0.75 | 0.02 | -0.07 | 10/22/2024 1:58:52 PM EST | |||
| 125.00 | 17.35 | 19.25 | 18.85 | +4.44 | +30.82% | 5 | 2 | 0.44 | -0.82 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 130.00 | 22.70 | 22.95 | % | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.04 | 10/22/2024 1:58:52 PM EST | |||
| 135.00 | 27.40 | 27.75 | % | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.03 | 10/22/2024 1:58:52 PM EST | |||
| 140.00 | 32.10 | 33.20 | % | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.02 | 10/22/2024 1:58:52 PM EST | |||
| 145.00 | 37.30 | 37.75 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 150.00 | 42.25 | 42.65 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 155.00 | 47.25 | 47.60 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 160.00 | 52.30 | 53.15 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 165.00 | 56.70 | 58.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 170.00 | 61.75 | 62.75 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 175.00 | 67.25 | 67.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST |