Options Chain for MICRON TECHNOLOGY INC COM (MU) - $98.84 as of 2/21/2025 8:56:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 58.70 | 59.40 | 54.33 | 0.00 | 0.00% | 0 | 21 | 1.76 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 45.00 | 53.70 | 54.45 | 46.70 | 0.00 | 0.00% | 0 | 5 | 1.39 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 48.75 | 49.50 | 53.60 | 0.00 | 0.00% | 0 | 62 | 1.25 | 1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 43.80 | 44.25 | 44.26 | 0.00 | 0.00% | 0 | 116 | 1.12 | 1.00 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 38.90 | 39.30 | 42.95 | -0.65 | -1.50% | 15 | 444 | 0.99 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 65.00 | 34.05 | 34.40 | 35.60 | -3.98 | -10.06% | 1 | 430 | 0.77 | 0.98 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 70.00 | 29.15 | 29.60 | 29.40 | -4.70 | -13.79% | 7 | 300 | 0.73 | 0.96 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 75.00 | 24.45 | 24.75 | 24.15 | -5.00 | -17.16% | 6 | 956 | 0.68 | 0.93 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 80.00 | 19.85 | 20.15 | 20.05 | -3.90 | -16.29% | 2 | 981 | 0.64 | 0.89 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 85.00 | 15.55 | 16.30 | 16.10 | -3.08 | -16.06% | 115 | 6,563 | 0.67 | 0.83 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 90.00 | 12.00 | 12.75 | 11.90 | -2.86 | -19.38% | 266 | 5,889 | 0.62 | 0.75 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 95.00 | 8.90 | 10.00 | 8.99 | -1.81 | -16.76% | 257 | 4,784 | 0.62 | 0.63 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 100.00 | 6.35 | 6.50 | 6.50 | -1.10 | -14.48% | 8,027 | 13,153 | 0.62 | 0.51 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 4.40 | 4.50 | 4.40 | -0.70 | -13.73% | 1,900 | 12,102 | 0.62 | 0.40 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 110.00 | 2.99 | 3.05 | 2.99 | -0.26 | -8.00% | 4,918 | 15,412 | 0.62 | 0.30 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 1.99 | 2.02 | 1.98 | -0.06 | -2.95% | 3,106 | 12,683 | 0.62 | 0.22 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 120.00 | 1.25 | 1.44 | 1.30 | +0.05 | +4.00% | 3,479 | 23,855 | 0.63 | 0.16 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 125.00 | 0.78 | 0.96 | 0.85 | +0.10 | +13.34% | 1,044 | 19,666 | 0.63 | 0.11 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 0.52 | 0.61 | 0.56 | +0.08 | +16.67% | 301 | 4,369 | 0.64 | 0.08 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 0.37 | 0.39 | 0.39 | +0.07 | +21.88% | 985 | 11,393 | 0.66 | 0.06 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 0.25 | 0.28 | 0.27 | +0.09 | +50.00% | 2,214 | 8,996 | 0.67 | 0.04 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 0.18 | 0.19 | 0.18 | +0.05 | +38.47% | 507 | 2,811 | 0.68 | 0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 0.13 | 0.15 | 0.14 | +0.03 | +27.28% | 291 | 3,156 | 0.70 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 0.09 | 0.11 | 0.09 | +0.01 | +12.50% | 16 | 2,714 | 0.72 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 0.07 | 0.09 | 0.08 | +0.01 | +14.29% | 75 | 1,622 | 0.74 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 165.00 | 0.05 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 627 | 0.78 | 0.01 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 0.05 | 0.06 | 0.04 | 0.00 | 0.00% | 56 | 481 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 0.01 | 0.17 | 0.04 | 0.00 | 0.00% | 0 | 1,419 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 180.00 | 0.01 | 0.08 | 0.04 | 0.00 | 0.00% | 52 | 3,485 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.27 | 0.07 | +0.03 | +75.00% | 3 | 691 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.33 | 0.04 | 0.00 | 0.00% | 0 | 765 | 1.15 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 300 | 1.03 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 233 | 4,802 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.26 | 0.04 | 0.00 | 0.00% | 0 | 401 | 1.25 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 220.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 2,048 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.37 | 0.01 | 0.00 | 0.00% | 0 | 911 | 1.44 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 0.37 | 0.10 | 0.00 | 0.00% | 0 | 1,009 | 1.50 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 375 | 1.55 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 506 | 1.27 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 0.37 | 0.13 | 0.00 | 0.00% | 0 | 168 | 1.66 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 9 | 2,944 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 1 | 40 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 209 | 1.17 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 0.02 | 0.39 | 0.02 | 0.00 | 0.00% | 0 | 1,703 | 1.16 | 0.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.13 | 0.05 | +0.03 | +150.00% | 2 | 1,053 | 1.02 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 0.01 | 0.14 | 0.11 | +0.06 | +120.00% | 498 | 2,621 | 0.86 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 65.00 | 0.05 | 0.19 | 0.17 | +0.11 | +183.34% | 1,285 | 2,161 | 0.79 | -0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 70.00 | 0.08 | 0.30 | 0.29 | +0.20 | +222.23% | 408 | 3,731 | 0.73 | -0.04 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 75.00 | 0.28 | 0.51 | 0.49 | +0.35 | +250.00% | 199 | 15,393 | 0.68 | -0.07 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 80.00 | 0.69 | 0.93 | 0.90 | +0.65 | +260.00% | 997 | 10,002 | 0.65 | -0.11 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 85.00 | 1.65 | 1.69 | 1.67 | +1.14 | +215.10% | 762 | 13,934 | 0.63 | -0.17 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 90.00 | 2.70 | 3.00 | 2.94 | +1.84 | +167.28% | 2,187 | 15,838 | 0.63 | -0.25 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 95.00 | 4.75 | 4.85 | 4.82 | +2.62 | +119.10% | 890 | 9,302 | 0.62 | -0.37 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 100.00 | 7.20 | 7.30 | 7.15 | +3.15 | +78.75% | 2,223 | 11,797 | 0.62 | -0.49 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 8.15 | 10.35 | 10.20 | +3.71 | +57.17% | 941 | 7,667 | 0.62 | -0.60 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 110.00 | 13.70 | 13.90 | 13.60 | +3.95 | +40.94% | 89 | 4,834 | 0.62 | -0.70 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 17.45 | 18.00 | 17.55 | +4.10 | +30.49% | 244 | 3,255 | 0.63 | -0.78 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 120.00 | 21.85 | 22.25 | 21.90 | +4.75 | +27.70% | 27 | 2,244 | 0.62 | -0.84 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 125.00 | 26.50 | 26.80 | 26.60 | +4.57 | +20.75% | 62 | 559 | 0.61 | -0.89 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 31.10 | 32.05 | 29.30 | +2.50 | +9.33% | 20 | 840 | 0.67 | -0.92 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 36.10 | 36.65 | 34.60 | -2.20 | -5.98% | 66 | 71 | 0.78 | -0.94 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 41.00 | 41.55 | 44.70 | 0.00 | 0.00% | 0 | 9 | 0.86 | -0.96 | 0.00 | -0.03 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 45.95 | 46.60 | 43.10 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.02 | 1/7/2025 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 50.90 | 51.70 | 53.00 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.02 | 1/10/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 55.95 | 56.55 | 51.80 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 60.95 | 61.75 | 53.65 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 165.00 | 65.95 | 66.60 | 41.95 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 7/16/2024 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 70.90 | 71.50 | 82.70 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 75.90 | 76.65 | 50.15 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 2/21/2025 3:59:59 PM EST |
| 180.00 | 80.95 | 81.60 | 54.45 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 2/21/2025 3:59:59 PM EST |
| 185.00 | 85.90 | 86.45 | 58.85 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 2/21/2025 3:59:59 PM EST |
| 190.00 | 90.95 | 91.85 | 75.94 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 2/21/2025 3:59:59 PM EST |
| 195.00 | 95.95 | 96.85 | 71.85 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 2/21/2025 3:59:59 PM EST |
| 200.00 | 100.90 | 101.55 | 78.49 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/17/2024 | 2/21/2025 3:59:59 PM EST |
| 210.00 | 110.95 | 111.65 | 80.95 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 2/21/2025 3:59:59 PM EST |
| 220.00 | 120.95 | 121.45 | 79.95 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/17/2024 | 2/21/2025 3:59:59 PM EST |
| 230.00 | 130.95 | 131.75 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 240.00 | 140.90 | 141.65 | 102.10 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/24/2024 | 2/21/2025 3:59:59 PM EST |
| 250.00 | 150.95 | 151.55 | 116.07 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 2/21/2025 3:59:59 PM EST |
| 260.00 | 160.95 | 161.70 | 126.23 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 2/21/2025 3:59:59 PM EST |
| 270.00 | 170.95 | 171.45 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 280.00 | 180.95 | 181.45 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |