Options Chain for MICRON TECHNOLOGY INC COM (MU) - $88.02 as of 3/31/2025 4:39:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.90 | 37.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 55.00 | 31.00 | 32.90 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 60.00 | 26.30 | 27.80 | % | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 65.00 | 21.85 | 22.90 | % | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.03 | 3/31/2025 2:58:57 PM EST | |||
| 70.00 | 17.25 | 18.35 | % | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.04 | 3/31/2025 2:58:57 PM EST | |||
| 75.00 | 13.05 | 13.60 | % | 0 | 0 | 0.52 | 0.83 | 0.02 | -0.06 | 3/31/2025 2:58:57 PM EST | |||
| 79.00 | 10.10 | 10.50 | 10.40 | % | 12 | 0 | 0.51 | 0.74 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 80.00 | 9.65 | 9.85 | 10.45 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.72 | 0.02 | -0.07 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 81.00 | 8.95 | 9.15 | % | 0 | 0 | 0.50 | 0.70 | 0.02 | -0.07 | 3/31/2025 2:58:57 PM EST | |||
| 82.00 | 8.30 | 8.50 | % | 0 | 0 | 0.50 | 0.67 | 0.03 | -0.07 | 3/31/2025 2:58:57 PM EST | |||
| 83.00 | 7.70 | 7.85 | % | 0 | 0 | 0.49 | 0.64 | 0.03 | -0.07 | 3/31/2025 2:58:57 PM EST | |||
| 84.00 | 7.10 | 7.25 | 6.59 | % | 9 | 0 | 0.49 | 0.61 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 85.00 | 6.55 | 6.65 | 6.10 | -1.24 | -16.90% | 23 | 4 | 0.49 | 0.59 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 86.00 | 6.00 | 6.15 | 5.30 | % | 1 | 0 | 0.48 | 0.56 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 87.00 | 5.45 | 5.60 | 5.30 | -2.10 | -28.38% | 25 | 2 | 0.48 | 0.53 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 88.00 | 5.00 | 5.10 | 4.95 | -0.76 | -13.31% | 49 | 12 | 0.48 | 0.50 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 89.00 | 4.55 | 4.65 | 3.99 | -1.56 | -28.11% | 3 | 39 | 0.47 | 0.47 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 90.00 | 4.10 | 4.20 | 3.71 | -1.14 | -23.51% | 27 | 69 | 0.47 | 0.44 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 91.00 | 3.70 | 3.80 | 4.45 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.41 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 92.00 | 3.35 | 3.45 | 3.35 | -1.65 | -33.00% | 23 | 1 | 0.47 | 0.38 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 93.00 | 3.00 | 3.10 | 2.73 | -0.77 | -22.00% | 7 | 7 | 0.47 | 0.35 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 94.00 | 2.70 | 2.79 | 2.25 | -0.90 | -28.58% | 11 | 2 | 0.46 | 0.33 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 95.00 | 2.43 | 2.49 | 2.15 | -0.77 | -26.37% | 8 | 26 | 0.46 | 0.30 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 96.00 | 2.17 | 2.23 | 1.88 | -1.79 | -48.78% | 1 | 4 | 0.46 | 0.28 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 97.00 | 1.93 | 1.99 | 1.77 | -0.55 | -23.71% | 3 | 2 | 0.46 | 0.25 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 98.00 | 1.71 | 1.79 | 1.40 | -0.79 | -36.08% | 1 | 1 | 0.46 | 0.23 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 99.00 | 1.52 | 1.59 | 1.27 | -0.71 | -35.86% | 1 | 5 | 0.46 | 0.21 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 100.00 | 1.35 | 1.41 | 1.32 | -0.39 | -22.81% | 64 | 22 | 0.46 | 0.19 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 101.00 | 1.19 | 1.26 | 1.02 | -0.51 | -33.34% | 1 | 1 | 0.46 | 0.17 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 102.00 | 1.07 | 1.12 | 0.98 | -0.34 | -25.76% | 2 | 12 | 0.46 | 0.16 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 103.00 | 0.95 | 1.00 | 0.79 | -0.35 | -30.71% | 42 | 59 | 0.46 | 0.14 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 105.00 | 0.74 | 0.80 | 0.61 | % | 15 | 0 | 0.46 | 0.12 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 110.00 | 0.40 | 0.45 | % | 0 | 0 | 0.47 | 0.07 | 0.01 | -0.03 | 3/31/2025 2:58:57 PM EST | |||
| 115.00 | 0.20 | 0.26 | % | 0 | 0 | 0.48 | 0.04 | 0.01 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 120.00 | 0.11 | 0.16 | % | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 125.00 | 0.06 | 0.11 | % | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 130.00 | 0.03 | 0.08 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 135.00 | 0.00 | 0.47 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 140.00 | 0.00 | 0.26 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 145.00 | 0.00 | 0.26 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 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 | 0.48 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 55.00 | 0.08 | 0.14 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 60.00 | 0.17 | 0.19 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 65.00 | 0.35 | 0.39 | 0.38 | % | 27 | 0 | 0.57 | -0.05 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 70.00 | 0.70 | 0.75 | 0.73 | % | 10 | 0 | 0.54 | -0.10 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 75.00 | 1.41 | 1.46 | 1.61 | % | 2 | 0 | 0.52 | -0.17 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 79.00 | 2.33 | 2.39 | 2.67 | +0.63 | +30.89% | 6 | 10 | 0.50 | -0.26 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 80.00 | 2.62 | 2.69 | 3.00 | +0.65 | +27.66% | 9 | 14 | 0.50 | -0.28 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 81.00 | 2.93 | 3.05 | 3.50 | % | 2 | 0 | 0.50 | -0.30 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 82.00 | 3.25 | 3.35 | 3.75 | +1.70 | +82.93% | 31 | 1 | 0.49 | -0.33 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 83.00 | 3.60 | 3.75 | 4.10 | +0.85 | +26.16% | 2 | 4 | 0.49 | -0.36 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 84.00 | 4.00 | 4.15 | 5.01 | +1.86 | +59.05% | 6 | 7 | 0.49 | -0.39 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 85.00 | 4.45 | 4.55 | 5.25 | +1.30 | +32.92% | 34 | 6 | 0.48 | -0.41 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 86.00 | 4.90 | 5.00 | 5.85 | +1.40 | +31.47% | 7 | 2 | 0.48 | -0.44 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 87.00 | 5.40 | 5.50 | 5.45 | +0.50 | +10.11% | 55 | 5 | 0.48 | -0.47 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 88.00 | 5.90 | 6.05 | 5.95 | +0.75 | +14.43% | 23 | 5 | 0.48 | -0.50 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 89.00 | 6.45 | 6.55 | 7.41 | +1.81 | +32.33% | 25 | 30 | 0.47 | -0.53 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 90.00 | 7.00 | 7.15 | 8.42 | +2.12 | +33.66% | 2 | 21 | 0.47 | -0.56 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 91.00 | 7.60 | 7.75 | 8.60 | +1.95 | +29.33% | 27 | 31 | 0.47 | -0.59 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 92.00 | 8.25 | 8.40 | 8.45 | +0.88 | +11.63% | 1 | 16 | 0.47 | -0.62 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 93.00 | 8.90 | 9.05 | % | 0 | 0 | 0.46 | -0.65 | 0.03 | -0.07 | 3/31/2025 2:58:57 PM EST | |||
| 94.00 | 9.55 | 9.75 | 8.75 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.67 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 95.00 | 10.30 | 10.50 | 10.88 | +3.04 | +38.78% | 3 | 3 | 0.48 | -0.70 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 96.00 | 11.05 | 11.25 | 10.10 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.72 | 0.03 | -0.06 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 97.00 | 11.80 | 12.00 | % | 0 | 0 | 0.46 | -0.75 | 0.03 | -0.06 | 3/31/2025 2:58:57 PM EST | |||
| 98.00 | 12.60 | 13.00 | % | 0 | 0 | 0.46 | -0.77 | 0.02 | -0.05 | 3/31/2025 2:58:57 PM EST | |||
| 99.00 | 13.40 | 13.60 | % | 0 | 0 | 0.47 | -0.79 | 0.02 | -0.05 | 3/31/2025 2:58:57 PM EST | |||
| 100.00 | 14.25 | 14.90 | 12.70 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.81 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 101.00 | 14.40 | 15.40 | % | 0 | 0 | 0.46 | -0.83 | 0.02 | -0.05 | 3/31/2025 2:58:57 PM EST | |||
| 102.00 | 15.95 | 16.35 | % | 0 | 0 | 0.45 | -0.84 | 0.02 | -0.04 | 3/31/2025 2:58:57 PM EST | |||
| 103.00 | 16.75 | 17.30 | % | 0 | 0 | 0.50 | -0.86 | 0.02 | -0.04 | 3/31/2025 2:58:57 PM EST | |||
| 105.00 | 18.70 | 19.30 | % | 0 | 0 | 0.50 | -0.88 | 0.02 | -0.04 | 3/31/2025 2:58:57 PM EST | |||
| 110.00 | 22.55 | 24.00 | % | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.03 | 3/31/2025 2:58:57 PM EST | |||
| 115.00 | 27.85 | 29.00 | % | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 120.00 | 32.45 | 34.65 | % | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 125.00 | 37.70 | 39.30 | % | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 130.00 | 42.75 | 44.30 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 135.00 | 47.45 | 49.25 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 140.00 | 52.50 | 54.25 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 145.00 | 57.60 | 59.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |