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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.35 | 39.10 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 55.00 | 33.25 | 34.15 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 60.00 | 28.60 | 29.10 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 65.00 | 23.80 | 24.25 | 29.15 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.96 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 19.00 | 19.35 | 26.00 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.93 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 14.40 | 14.80 | 17.65 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.87 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 79.00 | 11.10 | 11.50 | 13.00 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.80 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 10.55 | 10.75 | 10.60 | -1.75 | -14.17% | 183 | 200 | 0.50 | 0.78 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 81.00 | 9.80 | 9.95 | % | 0 | 0 | 0.49 | 0.75 | 0.02 | -0.07 | 3/28/2025 3:59:56 PM EST | |||
| 82.00 | 9.10 | 9.25 | 8.95 | % | 2 | 0 | 0.49 | 0.73 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 83.00 | 8.40 | 8.75 | % | 0 | 0 | 0.49 | 0.70 | 0.03 | -0.07 | 3/28/2025 3:59:56 PM EST | |||
| 84.00 | 7.75 | 7.95 | 21.11 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.67 | 0.03 | -0.07 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 7.15 | 7.30 | 7.29 | -7.21 | -49.73% | 76 | 1 | 0.48 | 0.64 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 86.00 | 6.55 | 6.70 | 6.55 | -1.50 | -18.64% | 2 | 3,238 | 0.48 | 0.61 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 87.00 | 6.00 | 6.10 | 5.72 | -1.08 | -15.89% | 4 | 1 | 0.47 | 0.58 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 88.00 | 5.45 | 5.55 | 5.65 | % | 61 | 0 | 0.47 | 0.55 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 89.00 | 4.95 | 5.05 | 4.80 | -1.00 | -17.25% | 60 | 2 | 0.47 | 0.52 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 4.45 | 4.60 | 4.34 | -1.11 | -20.37% | 101 | 34 | 0.46 | 0.49 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 91.00 | 4.00 | 4.15 | 3.95 | -1.35 | -25.48% | 13 | 67 | 0.46 | 0.46 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 92.00 | 3.60 | 3.75 | 3.45 | -1.35 | -28.13% | 48 | 103 | 0.46 | 0.43 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 93.00 | 3.20 | 3.35 | 3.13 | -1.22 | -28.05% | 74 | 179 | 0.46 | 0.40 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 94.00 | 2.89 | 2.97 | 2.82 | -1.08 | -27.70% | 7 | 243 | 0.46 | 0.37 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 95.00 | 2.58 | 2.65 | 2.54 | -0.96 | -27.43% | 124 | 340 | 0.45 | 0.34 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 96.00 | 2.28 | 2.35 | 2.16 | -0.89 | -29.18% | 2 | 157 | 0.45 | 0.31 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 97.00 | 2.02 | 2.09 | 2.06 | -0.65 | -23.99% | 16 | 143 | 0.45 | 0.29 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 98.00 | 1.79 | 1.85 | 1.70 | -0.87 | -33.86% | 18 | 156 | 0.45 | 0.26 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 99.00 | 1.58 | 1.64 | 1.47 | -0.73 | -33.19% | 27 | 40 | 0.45 | 0.24 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 1.39 | 1.45 | 1.45 | -0.62 | -29.96% | 98 | 149 | 0.45 | 0.22 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 101.00 | 1.21 | 1.28 | 1.17 | -0.63 | -35.00% | 1 | 30 | 0.45 | 0.20 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 102.00 | 1.07 | 1.13 | 1.10 | -0.60 | -35.30% | 31 | 91 | 0.45 | 0.18 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 103.00 | 0.93 | 1.00 | 0.96 | -0.31 | -24.41% | 21 | 73 | 0.45 | 0.16 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 104.00 | 0.83 | 0.89 | 0.80 | -0.34 | -29.83% | 6 | 49 | 0.45 | 0.15 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 0.73 | 0.78 | 0.70 | -0.37 | -34.58% | 51 | 1,094 | 0.45 | 0.13 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 106.00 | 0.62 | 0.69 | 0.97 | 0.00 | 0.00% | 0 | 76 | 0.45 | 0.12 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 107.00 | 0.55 | 0.61 | 0.54 | -0.46 | -46.00% | 27 | 81 | 0.45 | 0.11 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 108.00 | 0.48 | 0.54 | 0.49 | -0.48 | -49.49% | 3 | 72 | 0.45 | 0.10 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 109.00 | 0.43 | 0.48 | 0.54 | -0.05 | -8.48% | 14 | 147 | 0.46 | 0.09 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 0.37 | 0.43 | 0.37 | -0.19 | -33.93% | 67 | 215 | 0.46 | 0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 111.00 | 0.32 | 0.38 | 0.80 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.07 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 112.00 | 0.28 | 0.34 | 0.38 | -0.06 | -13.64% | 14 | 16 | 0.46 | 0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 113.00 | 0.25 | 0.31 | 0.45 | 0.00 | 0.00% | 0 | 25 | 0.47 | 0.06 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 114.00 | 0.22 | 0.28 | 0.25 | -0.20 | -44.45% | 1 | 8 | 0.47 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 0.20 | 0.25 | 0.20 | -0.12 | -37.50% | 62 | 126 | 0.47 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 0.12 | 0.16 | 0.13 | -0.04 | -23.53% | 27 | 123 | 0.49 | 0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 0.06 | 0.11 | 0.08 | +0.01 | +14.29% | 1 | 111 | 0.51 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 130.00 | 0.04 | 0.06 | 0.06 | -0.01 | -14.29% | 2 | 42 | 0.52 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.68 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 43 | 0.71 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.12 | 0.05 | -0.03 | -37.50% | 1 | 54 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.17 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 55.00 | 0.02 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 20 | 0.68 | -0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 0.10 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 21 | 0.64 | -0.02 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 0.20 | 0.26 | 0.25 | +0.10 | +66.67% | 6 | 28 | 0.58 | -0.04 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 0.44 | 0.48 | 0.47 | +0.13 | +38.24% | 16 | 80 | 0.54 | -0.07 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 0.93 | 0.97 | 1.01 | +0.34 | +50.75% | 23 | 118 | 0.51 | -0.13 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 79.00 | 1.63 | 1.69 | 1.62 | +0.44 | +37.29% | 3 | 9 | 0.50 | -0.20 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 1.87 | 1.93 | 2.00 | +0.73 | +57.48% | 33 | 8,097 | 0.49 | -0.22 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 81.00 | 2.12 | 2.19 | 2.22 | % | 3 | 0 | 0.49 | -0.25 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 82.00 | 2.41 | 2.49 | 2.60 | +0.79 | +43.65% | 8 | 9 | 0.49 | -0.27 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 83.00 | 2.72 | 2.80 | 2.84 | +0.79 | +38.54% | 2 | 4 | 0.49 | -0.30 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 84.00 | 3.05 | 3.15 | 3.15 | +0.80 | +34.05% | 5 | 190 | 0.48 | -0.33 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 3.40 | 3.55 | 3.44 | +1.19 | +52.89% | 36 | 137 | 0.48 | -0.36 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 86.00 | 3.80 | 3.95 | 3.82 | +1.03 | +36.92% | 1 | 44 | 0.48 | -0.39 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 87.00 | 4.25 | 4.35 | 4.40 | +1.20 | +37.50% | 5 | 100 | 0.47 | -0.42 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 88.00 | 4.70 | 4.80 | 4.75 | +0.95 | +25.00% | 316 | 318 | 0.47 | -0.45 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 89.00 | 5.20 | 5.30 | 5.50 | +1.55 | +39.25% | 2 | 57 | 0.47 | -0.48 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 5.70 | 5.85 | 5.70 | +1.40 | +32.56% | 62 | 237 | 0.47 | -0.51 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 91.00 | 6.25 | 6.40 | 4.95 | +0.10 | +2.07% | 1 | 79 | 0.46 | -0.54 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 92.00 | 6.85 | 7.00 | 7.07 | +1.65 | +30.45% | 8 | 199 | 0.46 | -0.57 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 93.00 | 7.45 | 8.00 | 7.94 | +2.14 | +36.90% | 10 | 73 | 0.46 | -0.60 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 94.00 | 8.10 | 8.65 | 8.52 | +2.02 | +31.08% | 2 | 55 | 0.46 | -0.63 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 95.00 | 8.80 | 8.95 | 9.30 | +2.50 | +36.77% | 44 | 216 | 0.46 | -0.66 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 96.00 | 9.50 | 10.05 | 9.67 | +1.77 | +22.41% | 2 | 51 | 0.45 | -0.69 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 97.00 | 10.25 | 10.65 | 7.35 | 0.00 | 0.00% | 0 | 119 | 0.47 | -0.71 | 0.03 | -0.06 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 98.00 | 11.00 | 11.40 | 11.35 | +2.25 | +24.73% | 2 | 13 | 0.47 | -0.74 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 99.00 | 11.80 | 12.40 | 9.76 | 0.00 | 0.00% | 0 | 23 | 0.45 | -0.76 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 12.60 | 13.25 | 10.89 | 0.00 | 0.00% | 0 | 220 | 0.45 | -0.78 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 101.00 | 13.45 | 14.00 | 13.45 | +4.46 | +49.62% | 1 | 11 | 0.48 | -0.80 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 102.00 | 14.00 | 14.85 | 9.63 | 0.00 | 0.00% | 0 | 48 | 0.46 | -0.82 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 103.00 | 15.05 | 15.80 | 15.58 | +3.33 | +27.19% | 1 | 65 | 0.48 | -0.84 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 104.00 | 16.05 | 16.65 | 11.50 | 0.00 | 0.00% | 0 | 23 | 0.49 | -0.85 | 0.02 | -0.04 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 16.95 | 17.45 | 17.14 | +3.90 | +29.46% | 18 | 97 | 0.48 | -0.87 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 106.00 | 17.70 | 18.45 | 8.80 | 0.00 | 0.00% | 0 | 17 | 0.47 | -0.88 | 0.02 | -0.03 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 107.00 | 18.70 | 19.45 | % | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 108.00 | 19.60 | 20.40 | 14.70 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.90 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 109.00 | 20.55 | 21.15 | % | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 110.00 | 21.50 | 22.30 | 21.46 | +2.81 | +15.07% | 10 | 35 | 0.44 | -0.92 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 111.00 | 22.45 | 22.90 | 17.31 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.93 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 112.00 | 23.50 | 24.15 | % | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 113.00 | 24.35 | 25.15 | % | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 114.00 | 25.30 | 26.25 | 14.46 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.95 | 0.01 | -0.02 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 26.30 | 27.10 | 19.54 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.95 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 31.20 | 31.95 | 18.96 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.97 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 36.15 | 36.90 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 130.00 | 41.20 | 41.90 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 135.00 | 46.20 | 47.15 | 33.50 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 51.15 | 52.15 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 145.00 | 56.15 | 56.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |