Options Chain for MICRON TECHNOLOGY INC COM (MU) - $110.56 as of 1/22/2025 7:47:12 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 62.65 | 67.00 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 50.00 | 57.65 | 62.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 55.00 | 52.70 | 57.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 60.00 | 47.70 | 52.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 65.00 | 44.20 | 46.85 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 70.00 | 37.80 | 41.70 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 75.00 | 33.80 | 35.70 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 80.00 | 28.00 | 30.40 | 26.65 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.98 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 85.00 | 24.90 | 25.40 | 25.55 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.96 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 88.00 | 20.40 | 24.50 | 17.75 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.94 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 89.00 | 19.50 | 21.60 | 16.95 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.93 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 90.00 | 19.75 | 22.65 | 20.86 | 0.00 | 0.00% | 0 | 41 | 0.38 | 0.92 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 91.00 | 17.70 | 19.75 | 19.29 | 0.00 | 0.00% | 0 | 12 | 0.45 | 0.91 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 92.00 | 18.40 | 18.80 | 18.44 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.90 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 93.00 | 17.50 | 17.90 | 13.17 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.89 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 94.00 | 15.70 | 17.40 | 12.40 | 0.00 | 0.00% | 0 | 44 | 0.44 | 0.88 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 95.00 | 15.75 | 16.70 | 16.33 | 0.00 | 0.00% | 0 | 88 | 0.47 | 0.87 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 96.00 | 13.90 | 16.10 | 10.70 | 0.00 | 0.00% | 0 | 32 | 0.40 | 0.86 | 0.01 | -0.06 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 97.00 | 13.80 | 14.75 | 15.00 | 0.00 | 0.00% | 0 | 42 | 0.42 | 0.84 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 98.00 | 12.65 | 14.05 | 13.85 | 0.00 | 0.00% | 0 | 43 | 0.45 | 0.82 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 99.00 | 12.45 | 13.25 | 12.70 | 0.00 | 0.00% | 0 | 21 | 0.44 | 0.81 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 100.00 | 11.75 | 12.10 | 11.65 | 0.00 | 0.00% | 0 | 125 | 0.42 | 0.79 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 101.00 | 10.40 | 11.35 | 11.61 | 0.00 | 0.00% | 0 | 58 | 0.39 | 0.76 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 102.00 | 9.30 | 11.45 | 10.35 | 0.00 | 0.00% | 0 | 104 | 0.40 | 0.74 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 103.00 | 8.50 | 9.85 | 10.10 | 0.00 | 0.00% | 0 | 183 | 0.41 | 0.72 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 104.00 | 8.90 | 9.15 | 9.39 | 0.00 | 0.00% | 0 | 50 | 0.41 | 0.69 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 105.00 | 7.65 | 8.55 | 8.54 | 0.00 | 0.00% | 0 | 222 | 0.41 | 0.66 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 106.00 | 7.70 | 7.95 | 8.18 | 0.00 | 0.00% | 0 | 54 | 0.41 | 0.64 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 107.00 | 7.15 | 7.35 | 7.05 | 0.00 | 0.00% | 0 | 66 | 0.41 | 0.61 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 108.00 | 5.60 | 6.80 | 6.98 | 0.00 | 0.00% | 0 | 54 | 0.41 | 0.58 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 109.00 | 6.05 | 6.30 | 6.40 | 0.00 | 0.00% | 0 | 118 | 0.41 | 0.55 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 110.00 | 5.60 | 5.80 | 5.80 | 0.00 | 0.00% | 0 | 908 | 0.41 | 0.52 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 111.00 | 5.20 | 5.65 | 5.68 | 0.00 | 0.00% | 0 | 17 | 0.41 | 0.50 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 112.00 | 4.70 | 4.95 | 5.11 | 0.00 | 0.00% | 0 | 32 | 0.41 | 0.47 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 113.00 | 4.30 | 4.55 | 4.56 | 0.00 | 0.00% | 0 | 71 | 0.41 | 0.44 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 114.00 | 3.10 | 5.00 | 4.36 | 0.00 | 0.00% | 0 | 19 | 0.41 | 0.42 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 115.00 | 3.60 | 3.75 | 4.00 | 0.00 | 0.00% | 0 | 462 | 0.41 | 0.39 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 116.00 | 3.30 | 3.50 | 3.25 | 0.00 | 0.00% | 0 | 22 | 0.41 | 0.37 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 117.00 | 3.00 | 3.20 | 3.33 | 0.00 | 0.00% | 0 | 179 | 0.41 | 0.34 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 120.00 | 2.07 | 2.55 | 2.33 | 0.00 | 0.00% | 0 | 254 | 0.41 | 0.28 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 125.00 | 1.30 | 1.61 | 1.48 | 0.00 | 0.00% | 0 | 192 | 0.42 | 0.19 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 130.00 | 0.66 | 1.14 | 0.94 | 0.00 | 0.00% | 0 | 233 | 0.43 | 0.13 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 135.00 | 0.51 | 0.61 | 0.62 | 0.00 | 0.00% | 0 | 276 | 0.44 | 0.09 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 140.00 | 0.14 | 0.41 | 0.37 | 0.00 | 0.00% | 0 | 24 | 0.45 | 0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 145.00 | 0.22 | 0.29 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 150.00 | 0.14 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 19 | 0.49 | 0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 155.00 | 0.09 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 160.00 | 0.06 | 0.14 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 165.00 | 0.04 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.10 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 1.30 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:03 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 | 1.28 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.28 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.16 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 75.00 | 0.07 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.57 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 80.00 | 0.01 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 52 | 0.51 | -0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 85.00 | 0.23 | 0.31 | 0.25 | 0.00 | 0.00% | 0 | 111 | 0.47 | -0.04 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 88.00 | 0.36 | 0.42 | 0.37 | 0.00 | 0.00% | 0 | 26 | 0.45 | -0.06 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 89.00 | 0.41 | 0.48 | 0.48 | 0.00 | 0.00% | 0 | 27 | 0.44 | -0.07 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 90.00 | 0.45 | 0.74 | 0.48 | 0.00 | 0.00% | 0 | 37 | 0.44 | -0.08 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 91.00 | 0.52 | 0.62 | 0.58 | 0.00 | 0.00% | 0 | 13 | 0.43 | -0.09 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 92.00 | 0.60 | 0.87 | 0.62 | 0.00 | 0.00% | 0 | 42 | 0.43 | -0.10 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 93.00 | 0.71 | 0.80 | 0.74 | 0.00 | 0.00% | 0 | 39 | 0.43 | -0.11 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 94.00 | 0.82 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 40 | 0.42 | -0.12 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 95.00 | 0.95 | 1.03 | 0.97 | 0.00 | 0.00% | 0 | 56 | 0.42 | -0.13 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 96.00 | 0.88 | 1.18 | 1.07 | 0.00 | 0.00% | 0 | 56 | 0.42 | -0.14 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 97.00 | 0.73 | 1.54 | 1.19 | 0.00 | 0.00% | 0 | 67 | 0.41 | -0.16 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 98.00 | 1.22 | 1.73 | 1.45 | 0.00 | 0.00% | 0 | 87 | 0.41 | -0.18 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 99.00 | 1.44 | 1.94 | 1.62 | 0.00 | 0.00% | 0 | 33 | 0.41 | -0.19 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 100.00 | 1.85 | 1.99 | 1.83 | 0.00 | 0.00% | 0 | 189 | 0.41 | -0.21 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 101.00 | 1.91 | 2.42 | 2.03 | 0.00 | 0.00% | 0 | 48 | 0.41 | -0.24 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 102.00 | 1.59 | 2.54 | 2.31 | 0.00 | 0.00% | 0 | 66 | 0.41 | -0.26 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 103.00 | 2.50 | 3.10 | 2.65 | 0.00 | 0.00% | 0 | 42 | 0.41 | -0.28 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 104.00 | 3.00 | 4.15 | 3.11 | 0.00 | 0.00% | 0 | 9 | 0.41 | -0.31 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 105.00 | 3.40 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 305 | 0.41 | -0.34 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 106.00 | 2.96 | 4.95 | 3.60 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.36 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 107.00 | 4.20 | 4.40 | 4.15 | 0.00 | 0.00% | 0 | 16 | 0.40 | -0.39 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 108.00 | 4.65 | 4.90 | 4.62 | 0.00 | 0.00% | 0 | 11 | 0.40 | -0.42 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 109.00 | 3.45 | 5.40 | 5.32 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.45 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 110.00 | 5.50 | 5.90 | 5.50 | 0.00 | 0.00% | 0 | 13 | 0.41 | -0.48 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 111.00 | 6.20 | 6.45 | % | 0 | 0 | 0.40 | -0.50 | 0.03 | -0.08 | 1/21/2025 4:00:03 PM EST | |||
| 112.00 | 6.80 | 7.05 | 6.55 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.53 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 113.00 | 7.40 | 7.65 | % | 0 | 0 | 0.41 | -0.56 | 0.03 | -0.08 | 1/21/2025 4:00:03 PM EST | |||
| 114.00 | 8.00 | 8.25 | % | 0 | 0 | 0.40 | -0.58 | 0.03 | -0.08 | 1/21/2025 4:00:03 PM EST | |||
| 115.00 | 7.70 | 10.75 | 8.55 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.61 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 116.00 | 9.35 | 9.60 | % | 0 | 0 | 0.41 | -0.63 | 0.03 | -0.08 | 1/21/2025 4:00:03 PM EST | |||
| 117.00 | 10.05 | 10.35 | % | 0 | 0 | 0.41 | -0.66 | 0.03 | -0.08 | 1/21/2025 4:00:03 PM EST | |||
| 120.00 | 12.20 | 13.05 | 11.90 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.72 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 125.00 | 16.10 | 17.70 | 16.37 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.81 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 130.00 | 19.25 | 22.15 | 26.86 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.87 | 0.01 | -0.05 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 135.00 | 25.55 | 27.65 | % | 0 | 0 | 0.57 | -0.91 | 0.01 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 140.00 | 29.05 | 32.70 | % | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 145.00 | 33.15 | 36.60 | % | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 150.00 | 38.15 | 42.65 | % | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 155.00 | 43.15 | 47.65 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 160.00 | 48.70 | 52.65 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 165.00 | 53.15 | 57.20 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 170.00 | 58.45 | 61.95 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 175.00 | 63.15 | 67.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |