Options Chain for MICRON TECHNOLOGY INC COM (MU) - $72.93 as of 4/24/2025 9:41:21 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.40 | 40.85 | 34.61 | 0.00 | 0.00% | 0 | 5 | 1.47 | 1.00 | 0.00 | -0.01 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 40.00 | 32.45 | 35.95 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 45.00 | 27.60 | 31.10 | % | 0 | 0 | 1.06 | 0.97 | 0.00 | -0.02 | 4/23/2025 3:59:54 PM EST | |||
| 50.00 | 23.85 | 26.00 | 20.50 | 0.00 | 0.00% | 0 | 50 | 0.84 | 0.95 | 0.01 | -0.03 | 4/16/2025 | 4/23/2025 3:59:54 PM EST |
| 55.00 | 18.95 | 21.55 | % | 0 | 0 | 0.82 | 0.91 | 0.01 | -0.04 | 4/23/2025 3:59:54 PM EST | |||
| 56.00 | 17.10 | 20.80 | % | 0 | 0 | 0.65 | 0.90 | 0.01 | -0.04 | 4/23/2025 3:59:54 PM EST | |||
| 57.00 | 16.20 | 19.90 | % | 0 | 0 | 0.74 | 0.89 | 0.01 | -0.05 | 4/23/2025 3:59:54 PM EST | |||
| 58.00 | 15.50 | 18.95 | % | 0 | 0 | 0.66 | 0.88 | 0.01 | -0.05 | 4/23/2025 3:59:54 PM EST | |||
| 59.00 | 14.45 | 18.15 | % | 0 | 0 | 0.69 | 0.86 | 0.01 | -0.05 | 4/23/2025 3:59:54 PM EST | |||
| 60.00 | 14.50 | 16.90 | 15.95 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.85 | 0.01 | -0.05 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 61.00 | 13.70 | 16.00 | 13.93 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.83 | 0.02 | -0.06 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 62.00 | 13.00 | 15.05 | 13.12 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.81 | 0.02 | -0.06 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 63.00 | 11.20 | 14.80 | 8.35 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.79 | 0.02 | -0.06 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 64.00 | 10.40 | 13.95 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.77 | 0.02 | -0.07 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 65.00 | 10.45 | 12.85 | 10.70 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.75 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 66.00 | 10.15 | 12.10 | 10.70 | 0.00 | 0.00% | 0 | 17 | 0.65 | 0.73 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 67.00 | 9.45 | 10.85 | 10.20 | 0.00 | 0.00% | 0 | 23 | 0.59 | 0.70 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 68.00 | 8.80 | 10.10 | 8.55 | 0.00 | 0.00% | 0 | 79 | 0.63 | 0.68 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 69.00 | 8.70 | 8.90 | 8.77 | 0.00 | 0.00% | 0 | 98 | 0.63 | 0.65 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 70.00 | 8.05 | 8.25 | 7.93 | 0.00 | 0.00% | 0 | 1,625 | 0.62 | 0.63 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 71.00 | 7.40 | 7.60 | 7.00 | 0.00 | 0.00% | 0 | 69 | 0.62 | 0.60 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 72.00 | 6.80 | 7.00 | 6.64 | 0.00 | 0.00% | 0 | 47 | 0.61 | 0.57 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 73.00 | 6.25 | 6.45 | 5.80 | 0.00 | 0.00% | 0 | 2,529 | 0.61 | 0.54 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 74.00 | 5.70 | 5.90 | 5.73 | 0.00 | 0.00% | 0 | 241 | 0.60 | 0.51 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 75.00 | 5.20 | 5.40 | 5.43 | +0.43 | +8.60% | 1 | 192 | 0.60 | 0.48 | 0.03 | -0.08 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 76.00 | 4.75 | 4.90 | 4.45 | 0.00 | 0.00% | 0 | 28 | 0.59 | 0.46 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 77.00 | 4.30 | 4.45 | 4.14 | 0.00 | 0.00% | 0 | 67 | 0.59 | 0.43 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 78.00 | 3.85 | 4.00 | 3.85 | 0.00 | 0.00% | 0 | 32 | 0.58 | 0.40 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 79.00 | 3.45 | 3.60 | 3.10 | 0.00 | 0.00% | 0 | 528 | 0.58 | 0.37 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 80.00 | 3.10 | 3.25 | 3.25 | +0.43 | +15.25% | 1 | 5,530 | 0.57 | 0.34 | 0.03 | -0.07 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 81.00 | 2.78 | 2.90 | 3.00 | +0.21 | +7.53% | 1 | 22 | 0.57 | 0.31 | 0.03 | -0.07 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 82.00 | 2.48 | 2.59 | 2.70 | +0.45 | +20.00% | 4 | 398 | 0.57 | 0.29 | 0.03 | -0.06 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 83.00 | 2.20 | 2.31 | 2.10 | 0.00 | 0.00% | 0 | 33 | 0.56 | 0.26 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 84.00 | 1.95 | 2.06 | 2.06 | +0.09 | +4.57% | 3 | 48 | 0.56 | 0.24 | 0.02 | -0.06 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 85.00 | 1.73 | 1.83 | 1.57 | 0.00 | 0.00% | 0 | 844 | 0.56 | 0.22 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 86.00 | 1.20 | 1.95 | % | 0 | 0 | EST | |||||||
| 90.00 | 0.93 | 1.01 | 1.00 | +0.09 | +9.89% | 19 | 350 | 0.56 | 0.13 | 0.02 | -0.04 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 95.00 | 0.50 | 0.56 | 0.52 | +0.01 | +1.97% | 1 | 100 | 0.56 | 0.08 | 0.01 | -0.03 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 100.00 | 0.28 | 0.32 | 0.30 | 0.00 | 0.00% | 0 | 5,091 | 0.58 | 0.05 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 105.00 | 0.16 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 14 | 0.59 | 0.04 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 110.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 17 | 0.62 | 0.02 | 0.00 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 115.00 | 0.06 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.02 | 0.00 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 120.00 | 0.04 | 0.08 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 125.00 | 0.02 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.01 | 0.00 | 0.00 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 130.00 | 0.01 | 0.06 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.04 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.04 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 35 | 0.99 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 40.00 | 0.06 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 17 | 0.92 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 45.00 | 0.14 | 0.19 | 0.21 | 0.00 | 0.00% | 0 | 36 | 0.84 | -0.03 | 0.00 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 50.00 | 0.29 | 0.34 | 0.35 | 0.00 | 0.00% | 0 | 57 | 0.77 | -0.05 | 0.01 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 55.00 | 0.57 | 0.63 | 0.76 | 0.00 | 0.00% | 0 | 121 | 0.71 | -0.09 | 0.01 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 56.00 | 0.65 | 0.72 | 0.75 | 0.00 | 0.00% | 0 | 18 | 0.71 | -0.10 | 0.01 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 57.00 | 0.74 | 0.81 | 0.99 | 0.00 | 0.00% | 0 | 23 | 0.70 | -0.11 | 0.01 | -0.05 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 58.00 | 0.84 | 0.92 | 1.14 | 0.00 | 0.00% | 0 | 29 | 0.69 | -0.12 | 0.01 | -0.05 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 59.00 | 0.96 | 1.03 | 1.07 | 0.00 | 0.00% | 0 | 433 | 0.68 | -0.14 | 0.01 | -0.05 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 60.00 | 1.09 | 1.17 | 1.35 | 0.00 | 0.00% | 0 | 430 | 0.67 | -0.15 | 0.01 | -0.05 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 61.00 | 1.24 | 1.32 | 1.41 | 0.00 | 0.00% | 0 | 30 | 0.67 | -0.17 | 0.02 | -0.06 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 62.00 | 1.40 | 1.44 | 1.61 | 0.00 | 0.00% | 0 | 26 | 0.66 | -0.19 | 0.02 | -0.06 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 63.00 | 1.58 | 1.68 | 1.86 | 0.00 | 0.00% | 0 | 37 | 0.65 | -0.21 | 0.02 | -0.06 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 64.00 | 1.79 | 1.89 | 2.30 | 0.00 | 0.00% | 0 | 257 | 0.64 | -0.23 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 65.00 | 2.01 | 2.12 | 2.57 | 0.00 | 0.00% | 0 | 392 | 0.64 | -0.25 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 66.00 | 2.26 | 2.37 | 2.78 | 0.00 | 0.00% | 0 | 34 | 0.64 | -0.27 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 67.00 | 2.54 | 2.64 | 2.61 | 0.00 | 0.00% | 0 | 90 | 0.63 | -0.30 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 68.00 | 2.82 | 2.95 | 3.38 | 0.00 | 0.00% | 0 | 38 | 0.62 | -0.32 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 69.00 | 3.10 | 3.30 | 3.40 | 0.00 | 0.00% | 0 | 17 | 0.61 | -0.35 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 70.00 | 3.45 | 3.60 | 4.05 | 0.00 | 0.00% | 0 | 5,030 | 0.61 | -0.37 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 71.00 | 3.85 | 4.00 | 4.40 | 0.00 | 0.00% | 0 | 20 | 0.60 | -0.40 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 72.00 | 4.25 | 4.40 | 4.85 | 0.00 | 0.00% | 0 | 69 | 0.60 | -0.43 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 73.00 | 4.65 | 4.85 | 4.98 | 0.00 | 0.00% | 0 | 7,004 | 0.59 | -0.46 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 74.00 | 5.10 | 5.25 | 6.13 | 0.00 | 0.00% | 0 | 19 | 0.59 | -0.49 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 75.00 | 5.60 | 5.80 | 6.27 | 0.00 | 0.00% | 0 | 32 | 0.58 | -0.52 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 76.00 | 6.10 | 6.30 | 10.56 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.54 | 0.03 | -0.08 | 4/16/2025 | 4/23/2025 3:59:54 PM EST |
| 77.00 | 6.65 | 6.80 | 6.45 | 0.00 | 0.00% | 0 | 41 | 0.57 | -0.57 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 78.00 | 7.20 | 7.45 | 8.37 | 0.00 | 0.00% | 0 | 11 | 0.57 | -0.60 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 79.00 | 7.85 | 8.05 | 8.03 | 0.00 | 0.00% | 0 | 49 | 0.56 | -0.63 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 80.00 | 8.45 | 8.70 | 8.92 | 0.00 | 0.00% | 0 | 12 | 0.56 | -0.66 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 81.00 | 9.10 | 9.35 | 9.75 | 0.00 | 0.00% | 0 | 81 | 0.56 | -0.69 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 82.00 | 9.80 | 10.05 | 12.92 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.71 | 0.03 | -0.06 | 4/16/2025 | 4/23/2025 3:59:54 PM EST |
| 83.00 | 10.15 | 11.05 | 13.85 | 0.00 | 0.00% | 0 | 12 | 0.56 | -0.74 | 0.03 | -0.06 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 84.00 | 10.20 | 12.30 | % | 0 | 0 | 0.55 | -0.76 | 0.02 | -0.06 | 4/23/2025 3:59:54 PM EST | |||
| 85.00 | 11.15 | 13.25 | 12.61 | 0.00 | 0.00% | 0 | 36 | 0.61 | -0.78 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 86.00 | 11.65 | 14.05 | % | 0 | 0 | EST | |||||||
| 90.00 | 15.35 | 17.25 | 16.58 | 0.00 | 0.00% | 0 | 12 | 0.52 | -0.87 | 0.02 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 95.00 | 18.90 | 22.30 | 25.63 | 0.00 | 0.00% | 0 | 58 | 0.64 | -0.92 | 0.01 | -0.03 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 100.00 | 23.70 | 27.15 | 30.57 | 0.00 | 0.00% | 0 | 44 | 0.67 | -0.95 | 0.01 | -0.02 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 105.00 | 28.95 | 32.10 | 37.05 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.96 | 0.01 | -0.02 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 110.00 | 34.25 | 37.20 | % | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 115.00 | 39.10 | 42.20 | % | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 120.00 | 43.60 | 47.15 | 44.90 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 125.00 | 48.60 | 52.30 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 130.00 | 53.60 | 56.95 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 135.00 | 58.60 | 62.15 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 140.00 | 63.60 | 67.10 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 145.00 | 68.60 | 72.10 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST |