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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 53.80 | 54.45 | 49.00 | 0.00 | 0.00% | 0 | 37 | 1.10 | 1.00 | 0.00 | -0.01 | 1/31/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 48.90 | 49.70 | 55.75 | 0.00 | 0.00% | 0 | 100 | 1.04 | 1.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 44.00 | 44.45 | 42.88 | 0.00 | 0.00% | 0 | 26 | 0.86 | 0.99 | 0.00 | -0.01 | 1/14/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 39.05 | 39.85 | 45.05 | 0.00 | 0.00% | 0 | 31 | 0.70 | 0.98 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 65.00 | 34.30 | 34.70 | 42.00 | 0.00 | 0.00% | 0 | 88 | 0.58 | 0.97 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 70.00 | 29.60 | 30.40 | 29.57 | -4.06 | -12.08% | 3 | 180 | 0.60 | 0.94 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 75.00 | 24.90 | 25.75 | 24.90 | -4.23 | -14.53% | 71 | 404 | 0.60 | 0.91 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 80.00 | 20.70 | 20.95 | 20.90 | -3.42 | -14.07% | 28 | 1,260 | 0.55 | 0.87 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 85.00 | 16.70 | 17.25 | 16.79 | -4.06 | -19.48% | 36 | 904 | 0.56 | 0.80 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 90.00 | 13.25 | 13.50 | 13.37 | -2.93 | -17.98% | 87 | 9,933 | 0.54 | 0.72 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 95.00 | 10.30 | 10.50 | 10.50 | -2.80 | -21.06% | 410 | 7,910 | 0.54 | 0.63 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 100.00 | 7.80 | 8.90 | 7.87 | -2.48 | -23.97% | 591 | 11,975 | 0.53 | 0.53 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 5.80 | 5.95 | 5.85 | -1.95 | -25.00% | 704 | 5,485 | 0.53 | 0.43 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 110.00 | 4.25 | 4.35 | 4.35 | -1.62 | -27.14% | 1,024 | 7,412 | 0.53 | 0.35 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 3.05 | 3.15 | 3.10 | -1.20 | -27.91% | 3,924 | 6,495 | 0.53 | 0.27 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 120.00 | 2.00 | 2.25 | 2.22 | -1.06 | -32.32% | 297 | 4,021 | 0.54 | 0.21 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 125.00 | 1.58 | 1.62 | 1.58 | -0.74 | -31.90% | 107 | 2,911 | 0.54 | 0.16 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 1.14 | 1.18 | 1.16 | -0.57 | -32.95% | 130 | 2,995 | 0.55 | 0.12 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 0.83 | 0.86 | 0.84 | -0.46 | -35.39% | 355 | 9,588 | 0.55 | 0.09 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 0.61 | 0.64 | 0.62 | -0.34 | -35.42% | 33 | 1,163 | 0.56 | 0.07 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 0.46 | 0.48 | 0.55 | -0.15 | -21.43% | 1 | 414 | 0.57 | 0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 0.20 | 0.37 | 0.41 | -0.13 | -24.08% | 10 | 2,148 | 0.58 | 0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 0.26 | 0.28 | 0.29 | -0.10 | -25.65% | 3 | 1,339 | 0.59 | 0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 0.19 | 0.22 | 0.60 | 0.00 | 0.00% | 0 | 594 | 0.60 | 0.03 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 165.00 | 0.15 | 0.17 | 0.16 | -0.11 | -40.75% | 25 | 387 | 0.61 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 0.11 | 0.13 | 0.36 | 0.00 | 0.00% | 0 | 134 | 0.61 | 0.02 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 0.08 | 0.11 | 0.10 | -0.04 | -28.58% | 20 | 245 | 0.62 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 180.00 | 0.06 | 0.09 | 0.13 | 0.00 | 0.00% | 0 | 251 | 0.63 | 0.01 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 185.00 | 0.02 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 177 | 0.66 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.48 | 0.06 | 0.00 | 0.00% | 0 | 89 | 0.87 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 195.00 | 0.01 | 0.09 | 0.06 | -0.01 | -14.29% | 1 | 375 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 200.00 | 0.01 | 0.46 | 0.03 | -0.07 | -70.00% | 21 | 373 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 1,321 | 0.97 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 502 | 0.90 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.01 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 102 | 0.84 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 0.03 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 151 | 0.87 | 0.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 0.11 | 0.14 | 0.12 | +0.02 | +20.00% | 2 | 298 | 0.72 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 0.19 | 0.21 | 0.13 | -0.01 | -7.15% | 1 | 917 | 0.67 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 65.00 | 0.30 | 0.33 | 0.30 | +0.11 | +57.90% | 36 | 2,417 | 0.63 | -0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 70.00 | 0.50 | 0.53 | 0.51 | +0.19 | +59.38% | 19 | 4,302 | 0.59 | -0.06 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 75.00 | 0.67 | 0.90 | 0.88 | +0.32 | +57.15% | 19 | 2,398 | 0.57 | -0.09 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 80.00 | 1.49 | 1.93 | 1.51 | +0.55 | +57.30% | 307 | 21,317 | 0.55 | -0.13 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 85.00 | 2.30 | 2.60 | 2.54 | +0.79 | +45.15% | 111 | 5,972 | 0.54 | -0.20 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 90.00 | 3.95 | 4.05 | 3.95 | +1.18 | +42.60% | 361 | 13,374 | 0.54 | -0.28 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 95.00 | 4.00 | 6.05 | 6.05 | +1.70 | +39.08% | 414 | 6,073 | 0.53 | -0.37 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 100.00 | 8.45 | 9.10 | 8.30 | +1.92 | +30.10% | 844 | 7,603 | 0.53 | -0.47 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 11.40 | 11.70 | 11.55 | +2.40 | +26.23% | 266 | 5,755 | 0.54 | -0.57 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 110.00 | 14.50 | 15.40 | 15.00 | +3.02 | +25.21% | 6 | 1,119 | 0.55 | -0.65 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 18.35 | 19.40 | 18.80 | +3.63 | +23.93% | 2 | 563 | 0.54 | -0.73 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 120.00 | 22.45 | 23.75 | 23.17 | +3.88 | +20.12% | 1 | 600 | 0.57 | -0.79 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 125.00 | 26.80 | 28.15 | 21.20 | 0.00 | 0.00% | 0 | 252 | 0.54 | -0.84 | 0.01 | -0.05 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 31.60 | 32.50 | 26.10 | 0.00 | 0.00% | 0 | 38 | 0.57 | -0.88 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 36.30 | 37.35 | 42.85 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.91 | 0.01 | -0.03 | 1/31/2025 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 41.15 | 41.95 | 36.15 | 0.00 | 0.00% | 0 | 25 | 0.59 | -0.93 | 0.01 | -0.03 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 46.05 | 46.70 | 42.40 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.02 | 1/16/2025 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 50.95 | 51.80 | 49.20 | -2.08 | -4.06% | 4 | 0 | 0.65 | -0.96 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 55.95 | 56.85 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 160.00 | 60.85 | 61.90 | 55.00 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.01 | 1/23/2025 | 2/21/2025 3:59:59 PM EST |
| 165.00 | 65.80 | 67.00 | 59.75 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 12/16/2024 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 70.80 | 71.80 | 65.75 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 75.95 | 76.50 | 65.85 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 12/16/2024 | 2/21/2025 3:59:59 PM EST |
| 180.00 | 80.85 | 81.90 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 185.00 | 85.90 | 86.80 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 190.00 | 90.80 | 91.95 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 195.00 | 95.90 | 96.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 200.00 | 100.90 | 101.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 210.00 | 110.90 | 111.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 220.00 | 120.85 | 121.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |