Options Chain for MICRON TECHNOLOGY INC COM (MU) - $80.42 as of 5/5/2025 8:42:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 44.35 | 46.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 39.50 | 41.30 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 35.30 | 36.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 30.40 | 31.45 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 25.50 | 26.60 | % | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 20.95 | 21.65 | 20.75 | % | 1 | 0 | 0.63 | 0.94 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 64.00 | 17.25 | 17.95 | % | 0 | 0 | 0.60 | 0.90 | 0.01 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 15.80 | 16.85 | 16.10 | % | 8 | 0 | 0.52 | 0.89 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 66.00 | 14.90 | 15.95 | 14.88 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.87 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 67.00 | 14.60 | 15.10 | % | 0 | 0 | 0.50 | 0.86 | 0.01 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 68.00 | 13.05 | 14.35 | % | 0 | 0 | 0.59 | 0.85 | 0.02 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 69.00 | 12.60 | 13.40 | % | 0 | 0 | 0.52 | 0.83 | 0.02 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 11.60 | 13.10 | % | 0 | 0 | 0.55 | 0.81 | 0.02 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 71.00 | 11.05 | 11.85 | % | 0 | 0 | 0.51 | 0.79 | 0.02 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 72.00 | 9.90 | 11.05 | 11.54 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.77 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 73.00 | 9.95 | 10.95 | % | 0 | 0 | 0.53 | 0.75 | 0.02 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 74.00 | 9.15 | 9.60 | % | 0 | 0 | 0.53 | 0.72 | 0.02 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 8.65 | 10.10 | 8.45 | -1.00 | -10.59% | 4 | 11 | 0.53 | 0.70 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 76.00 | 8.05 | 8.25 | % | 0 | 0 | 0.53 | 0.67 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 77.00 | 7.40 | 7.60 | % | 0 | 0 | 0.53 | 0.64 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 78.00 | 6.80 | 7.00 | 6.90 | +0.30 | +4.55% | 10 | 15 | 0.52 | 0.62 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 79.00 | 6.25 | 6.45 | 6.35 | % | 42 | 0 | 0.52 | 0.59 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 80.00 | 5.70 | 5.90 | 6.00 | -0.40 | -6.25% | 18 | 12 | 0.52 | 0.56 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 81.00 | 5.20 | 5.40 | 5.92 | 0.00 | 0.00% | 0 | 11 | 0.51 | 0.53 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 82.00 | 4.75 | 4.90 | 5.00 | -0.47 | -8.60% | 60 | 3 | 0.52 | 0.50 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 83.00 | 4.30 | 4.45 | 4.10 | % | 2 | 0 | 0.51 | 0.47 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 84.00 | 3.90 | 4.05 | 4.53 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.44 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 3.50 | 3.65 | 3.40 | +0.30 | +9.68% | 27 | 5 | 0.51 | 0.41 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 86.00 | 3.15 | 3.30 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.38 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 87.00 | 2.85 | 2.99 | 2.97 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.36 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 88.00 | 2.56 | 2.67 | 2.39 | -0.46 | -16.14% | 1 | 15 | 0.50 | 0.33 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 2.04 | 2.17 | 2.15 | -0.37 | -14.69% | 2 | 39 | 0.50 | 0.28 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 1.13 | 1.62 | 1.20 | -0.21 | -14.90% | 35 | 9 | 0.49 | 0.18 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 0.62 | 0.69 | 0.63 | -0.07 | -10.00% | 1 | 53 | 0.50 | 0.12 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 0.35 | 0.40 | 0.33 | -0.12 | -26.67% | 3 | 12 | 0.51 | 0.07 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 0.21 | 0.26 | 0.19 | -0.10 | -34.49% | 1 | 3 | 0.53 | 0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 0.01 | 0.18 | 0.17 | % | 3 | 0 | 0.55 | 0.03 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 120.00 | 0.08 | 0.13 | % | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.10 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.08 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 135.00 | 0.01 | 0.06 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.05 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.05 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.06 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 0.05 | 0.10 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 0.11 | 0.17 | 0.09 | % | 10 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 55.00 | 0.00 | 0.28 | 0.22 | -0.07 | -24.14% | 10 | 1 | 0.68 | -0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 0.44 | 0.50 | 0.48 | % | 26 | 0 | 0.63 | -0.06 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 64.00 | 0.55 | 0.82 | 0.75 | % | 1 | 0 | 0.60 | -0.10 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 65.00 | 0.66 | 0.94 | 0.86 | -0.02 | -2.28% | 3 | 2 | 0.59 | -0.11 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 66.00 | 0.58 | 1.06 | 0.93 | % | 22 | 0 | 0.58 | -0.13 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 67.00 | 1.11 | 1.20 | 1.22 | +0.04 | +3.39% | 19 | 13 | 0.58 | -0.14 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 68.00 | 1.07 | 1.36 | 1.41 | -0.07 | -4.73% | 10 | 5 | 0.57 | -0.15 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 69.00 | 1.25 | 1.54 | 1.38 | % | 8 | 0 | 0.56 | -0.17 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 70.00 | 1.44 | 1.74 | 1.68 | % | 12 | 0 | 0.56 | -0.19 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 71.00 | 1.66 | 1.96 | 1.80 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.21 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 72.00 | 1.90 | 2.20 | 2.02 | -0.07 | -3.35% | 22 | 22 | 0.55 | -0.23 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 73.00 | 2.23 | 2.47 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.25 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 74.00 | 2.46 | 2.77 | 2.57 | -0.04 | -1.54% | 2 | 2 | 0.54 | -0.28 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 2.58 | 3.10 | 3.20 | +0.29 | +9.97% | 1 | 25 | 0.54 | -0.30 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 76.00 | 3.30 | 3.45 | 3.10 | % | 2 | 0 | 0.53 | -0.33 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 77.00 | 3.65 | 3.85 | 3.93 | -0.24 | -5.76% | 1 | 20 | 0.53 | -0.36 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 78.00 | 4.05 | 4.25 | 4.10 | +0.81 | +24.62% | 4 | 8 | 0.53 | -0.38 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 79.00 | 4.50 | 4.70 | 4.20 | -0.39 | -8.50% | 5 | 12 | 0.53 | -0.41 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 4.95 | 5.15 | 4.90 | -0.30 | -5.77% | 1 | 1 | 0.52 | -0.44 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 81.00 | 5.45 | 5.65 | % | 0 | 0 | 0.52 | -0.47 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 82.00 | 5.00 | 6.15 | 6.65 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.50 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 83.00 | 6.55 | 6.75 | 7.45 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.53 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 84.00 | 7.10 | 7.30 | % | 0 | 0 | 0.51 | -0.56 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 85.00 | 7.75 | 7.95 | 8.17 | +0.67 | +8.94% | 2 | 9 | 0.51 | -0.59 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 86.00 | 7.10 | 8.60 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.62 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 87.00 | 9.05 | 9.25 | 10.73 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.64 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 88.00 | 9.75 | 9.95 | % | 0 | 0 | 0.50 | -0.67 | 0.03 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 90.00 | 11.20 | 11.55 | % | 0 | 0 | 0.50 | -0.72 | 0.03 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 95.00 | 14.90 | 16.35 | % | 0 | 0 | 0.46 | -0.82 | 0.02 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 100.00 | 19.40 | 20.90 | % | 0 | 0 | 0.66 | -0.88 | 0.01 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 105.00 | 24.25 | 25.00 | 24.07 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.93 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 27.75 | 30.65 | % | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 115.00 | 34.20 | 35.60 | % | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 120.00 | 39.10 | 40.65 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 125.00 | 44.00 | 45.65 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 49.05 | 50.65 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 135.00 | 54.10 | 55.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 59.05 | 60.65 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 145.00 | 63.75 | 65.65 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |