Options Chain for MICRON TECHNOLOGY INC COM (MU) - $88.44 as of 3/28/2025 8:29:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 48.25 | 49.05 | 48.35 | -13.75 | -22.15% | 4 | 16 | 1.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 45.00 | 43.30 | 44.05 | 58.90 | 0.00 | 0.00% | 0 | 178 | 0.87 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 50.00 | 38.45 | 38.95 | 40.10 | -1.40 | -3.38% | 1 | 23 | 0.85 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 55.00 | 33.45 | 34.05 | 37.63 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.99 | 0.00 | -0.01 | 1/30/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 28.80 | 29.30 | 28.52 | -3.64 | -11.32% | 1 | 280 | 0.62 | 0.97 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 24.00 | 24.30 | 30.75 | 0.00 | 0.00% | 0 | 273 | 0.53 | 0.95 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 19.25 | 19.85 | 18.95 | -3.17 | -14.34% | 13 | 299 | 0.52 | 0.91 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 14.95 | 15.45 | 15.00 | -2.40 | -13.80% | 6 | 1,519 | 0.49 | 0.84 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 11.10 | 11.55 | 11.50 | -2.39 | -17.21% | 35 | 422 | 0.49 | 0.75 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 8.10 | 8.25 | 8.07 | -2.03 | -20.10% | 126 | 1,468 | 0.48 | 0.64 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 5.45 | 5.55 | 5.60 | -1.25 | -18.25% | 944 | 2,800 | 0.46 | 0.51 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 95.00 | 3.50 | 3.60 | 3.56 | -0.94 | -20.89% | 642 | 10,500 | 0.46 | 0.38 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 2.15 | 2.18 | 2.16 | -0.71 | -24.74% | 1,168 | 20,970 | 0.45 | 0.26 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 1.27 | 1.31 | 1.30 | -0.45 | -25.72% | 1,206 | 8,841 | 0.45 | 0.17 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 0.75 | 0.78 | 0.72 | -0.32 | -30.77% | 1,389 | 41,839 | 0.45 | 0.12 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 0.45 | 0.46 | 0.45 | -0.18 | -28.58% | 212 | 4,262 | 0.46 | 0.08 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 0.28 | 0.30 | 0.28 | -0.08 | -22.23% | 1,493 | 3,617 | 0.47 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 0.18 | 0.19 | 0.19 | -0.04 | -17.40% | 25 | 38,003 | 0.48 | 0.04 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 130.00 | 0.12 | 0.14 | 0.13 | -0.03 | -18.75% | 45 | 1,873 | 0.50 | 0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 0.09 | 0.10 | 0.08 | -0.03 | -27.28% | 25 | 688 | 0.52 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 0.06 | 0.08 | 0.07 | 0.00 | 0.00% | 12 | 1,592 | 0.53 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 0.01 | 0.13 | 0.05 | +0.04 | +400.00% | 10 | 1,080 | 0.54 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 150.00 | 0.03 | 0.08 | 0.03 | -0.02 | -40.00% | 8 | 1,386 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 155.00 | 0.01 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 575 | 0.61 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 304 | 0.64 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.12 | 0.25 | 0.00 | 0.00% | 0 | 54 | 0.73 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 170.00 | 0.01 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 207 | 0.70 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 122 | 0.75 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 180.00 | 0.01 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 209 | 0.75 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 189 | 0.87 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 215 | 0.89 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 74 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 185 | 0.91 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 270 | 0.96 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 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 | 0.04 | 0.13 | 0.00 | 0.00% | 0 | 97 | 0.88 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 45.00 | 0.01 | 0.17 | 0.08 | +0.03 | +60.00% | 2 | 35 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 50.00 | 0.03 | 0.07 | 0.04 | 0.00 | 0.00% | 1 | 459 | 0.67 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 55.00 | 0.11 | 0.13 | 0.11 | +0.02 | +22.23% | 13 | 218 | 0.64 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 0.21 | 0.23 | 0.22 | +0.06 | +37.50% | 15 | 363 | 0.60 | -0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 0.41 | 0.42 | 0.40 | +0.13 | +48.15% | 78 | 1,134 | 0.56 | -0.05 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 0.78 | 0.81 | 0.78 | +0.28 | +56.00% | 68 | 1,122 | 0.53 | -0.09 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 1.45 | 1.48 | 1.48 | +0.48 | +48.00% | 249 | 5,914 | 0.51 | -0.16 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 2.58 | 2.61 | 2.58 | +0.78 | +43.34% | 461 | 20,067 | 0.49 | -0.25 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 4.25 | 4.30 | 4.31 | +1.18 | +37.70% | 1,766 | 10,711 | 0.48 | -0.36 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 6.60 | 6.70 | 6.55 | +1.40 | +27.19% | 239 | 14,969 | 0.47 | -0.49 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 95.00 | 9.55 | 9.75 | 9.55 | +1.66 | +21.04% | 113 | 8,467 | 0.46 | -0.62 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 13.25 | 13.40 | 13.25 | +2.15 | +19.37% | 1,038 | 7,939 | 0.45 | -0.74 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 17.35 | 17.55 | 17.40 | +2.20 | +14.48% | 31 | 3,645 | 0.45 | -0.83 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 21.90 | 22.10 | 22.25 | +3.31 | +17.48% | 37 | 2,570 | 0.46 | -0.88 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 26.35 | 27.25 | 26.75 | +2.77 | +11.56% | 7 | 1,613 | 0.46 | -0.92 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 31.20 | 32.10 | 31.72 | +3.85 | +13.82% | 3 | 1,018 | 0.54 | -0.95 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 36.20 | 37.15 | 25.55 | 0.00 | 0.00% | 0 | 1,049 | 0.67 | -0.96 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 130.00 | 41.20 | 42.05 | 29.94 | 0.00 | 0.00% | 0 | 37 | 0.63 | -0.97 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 46.25 | 47.00 | 33.63 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.98 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 51.40 | 52.05 | 38.25 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.99 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 56.20 | 57.15 | 38.60 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 12/18/2024 | 3/28/2025 3:59:56 PM EST |
| 150.00 | 61.20 | 62.05 | 51.80 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:56 PM EST |
| 155.00 | 66.45 | 67.00 | 50.50 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 3/28/2025 3:59:56 PM EST |
| 160.00 | 71.20 | 72.10 | 65.75 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 3:59:56 PM EST |
| 165.00 | 76.40 | 77.10 | 57.03 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 3/28/2025 3:59:56 PM EST |
| 170.00 | 81.25 | 82.00 | 62.70 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 3/28/2025 3:59:56 PM EST |
| 175.00 | 86.40 | 86.95 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 180.00 | 91.20 | 92.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 185.00 | 96.25 | 97.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 190.00 | 101.45 | 102.10 | 81.25 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 3/28/2025 3:59:56 PM EST |
| 195.00 | 106.25 | 106.95 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 200.00 | 111.25 | 112.05 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 210.00 | 121.30 | 122.15 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |