Options Chain for MICRON TECHNOLOGY INC COM (MU) - $94.46 as of 5/30/2025 9:31:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 57.90 | 61.75 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 40.00 | 53.00 | 56.80 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 45.00 | 48.00 | 51.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 50.00 | 43.00 | 46.85 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 55.00 | 38.15 | 41.95 | % | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 60.00 | 33.20 | 37.00 | % | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 65.00 | 28.35 | 32.20 | % | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 70.00 | 23.65 | 27.35 | % | 0 | 0 | 0.97 | 0.93 | 0.01 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 75.00 | 19.15 | 21.50 | % | 0 | 0 | 0.59 | 0.88 | 0.01 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 80.00 | 16.45 | 18.80 | % | 0 | 0 | 0.61 | 0.82 | 0.01 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 85.00 | 11.10 | 13.45 | % | 0 | 0 | 0.59 | 0.74 | 0.02 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 86.00 | 12.00 | 14.30 | 12.00 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.73 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 87.00 | 9.70 | 13.40 | % | 0 | 0 | 0.53 | 0.71 | 0.02 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 88.00 | 9.75 | 12.95 | % | 0 | 0 | 0.53 | 0.69 | 0.02 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 89.00 | 9.00 | 12.25 | % | 0 | 0 | 0.64 | 0.67 | 0.02 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 90.00 | 8.15 | 11.35 | % | 0 | 0 | 0.57 | 0.64 | 0.02 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 91.00 | 7.20 | 11.00 | % | 0 | 0 | 0.53 | 0.62 | 0.02 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 92.00 | 6.55 | 10.60 | % | 0 | 0 | 0.57 | 0.60 | 0.02 | -0.09 | 5/30/2025 3:59:52 PM EST | |||
| 93.00 | 7.45 | 8.75 | 7.45 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.58 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 94.00 | 7.00 | 9.55 | 7.85 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.55 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 95.00 | 5.15 | 9.00 | 7.15 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.53 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 96.00 | 4.60 | 8.55 | 6.20 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.51 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 97.00 | 4.15 | 8.15 | 6.10 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.48 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 98.00 | 3.65 | 7.75 | 5.70 | 0.00 | 0.00% | 0 | 20 | 0.55 | 0.46 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 99.00 | 3.85 | 7.00 | % | 0 | 0 | 0.53 | 0.44 | 0.02 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 100.00 | 3.55 | 6.95 | 5.00 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.42 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 101.00 | 2.47 | 6.60 | 4.72 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.39 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 102.00 | 2.82 | 5.60 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.37 | 0.02 | -0.08 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 103.00 | 2.42 | 4.25 | 3.80 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.35 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 104.00 | 2.49 | 5.60 | 4.66 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.33 | 0.02 | -0.08 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 105.00 | 1.76 | 3.65 | 3.39 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.31 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 106.00 | 1.11 | 4.10 | % | 0 | 0 | 0.49 | 0.29 | 0.02 | -0.07 | 5/30/2025 3:59:52 PM EST | |||
| 107.00 | 1.09 | 4.80 | % | 0 | 0 | 0.48 | 0.28 | 0.02 | -0.07 | 5/30/2025 3:59:52 PM EST | |||
| 108.00 | 0.85 | 4.60 | % | 0 | 0 | 0.49 | 0.26 | 0.02 | -0.07 | 5/30/2025 3:59:52 PM EST | |||
| 109.00 | 0.67 | 2.75 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.24 | 0.02 | -0.07 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 110.00 | 1.55 | 2.85 | 2.23 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.23 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 115.00 | 0.92 | 1.85 | 1.50 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.16 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 120.00 | 0.69 | 2.28 | 0.96 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.12 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 2.17 | % | 0 | 0 | 0.80 | 0.07 | 0.01 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 1.88 | 0.39 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.05 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 2.34 | % | 0 | 0 | 0.93 | 0.03 | 0.00 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.26 | % | 0 | 0 | 0.98 | 0.02 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.21 | % | 0 | 0 | 1.03 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:52 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 | 2.13 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.13 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.13 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.14 | % | 0 | 0 | 1.41 | -0.01 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 60.00 | 0.15 | 0.80 | 0.62 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.02 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 1.79 | % | 0 | 0 | 1.01 | -0.03 | 0.00 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.88 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.70 | -0.07 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 75.00 | 0.98 | 1.39 | 1.07 | 0.00 | 0.00% | 0 | 12 | 0.60 | -0.12 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 80.00 | 1.77 | 2.58 | 1.78 | 0.00 | 0.00% | 0 | 28 | 0.59 | -0.18 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 85.00 | 2.65 | 3.85 | 2.90 | 0.00 | 0.00% | 0 | 18 | 0.56 | -0.26 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 86.00 | 1.29 | 4.30 | 3.13 | 0.00 | 0.00% | 0 | 15 | 0.61 | -0.27 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 87.00 | 1.89 | 4.05 | % | 0 | 0 | 0.49 | -0.29 | 0.02 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 88.00 | 3.85 | 6.00 | 4.00 | 0.00 | 0.00% | 0 | 9 | 0.56 | -0.31 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 89.00 | 2.91 | 5.35 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.33 | 0.02 | -0.08 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 90.00 | 3.25 | 6.65 | 4.75 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.36 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 91.00 | 5.05 | 7.10 | % | 0 | 0 | 0.56 | -0.38 | 0.02 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 92.00 | 4.00 | 6.40 | 6.05 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.40 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 93.00 | 4.40 | 6.45 | 6.40 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.42 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 94.00 | 4.85 | 8.20 | 6.37 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.45 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 95.00 | 5.35 | 9.15 | 6.78 | 0.00 | 0.00% | 0 | 14 | 0.58 | -0.47 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 96.00 | 5.80 | 9.55 | % | 0 | 0 | 0.54 | -0.49 | 0.02 | -0.09 | 5/30/2025 3:59:52 PM EST | |||
| 97.00 | 6.35 | 10.20 | % | 0 | 0 | 0.54 | -0.52 | 0.02 | -0.09 | 5/30/2025 3:59:52 PM EST | |||
| 98.00 | 8.40 | 10.70 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.54 | 0.02 | -0.08 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 99.00 | 7.45 | 11.45 | % | 0 | 0 | 0.54 | -0.56 | 0.02 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 100.00 | 8.00 | 11.70 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.58 | 0.02 | -0.08 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 101.00 | 9.00 | 12.50 | % | 0 | 0 | 0.55 | -0.61 | 0.02 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 102.00 | 9.60 | 12.85 | % | 0 | 0 | 0.53 | -0.63 | 0.02 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 103.00 | 10.45 | 13.65 | % | 0 | 0 | 0.53 | -0.65 | 0.02 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 104.00 | 11.00 | 14.50 | % | 0 | 0 | 0.58 | -0.67 | 0.02 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 105.00 | 12.00 | 14.90 | % | 0 | 0 | 0.53 | -0.69 | 0.02 | -0.07 | 5/30/2025 3:59:52 PM EST | |||
| 106.00 | 12.10 | 16.10 | % | 0 | 0 | 0.52 | -0.71 | 0.02 | -0.07 | 5/30/2025 3:59:52 PM EST | |||
| 107.00 | 13.00 | 16.80 | % | 0 | 0 | 0.57 | -0.72 | 0.02 | -0.07 | 5/30/2025 3:59:52 PM EST | |||
| 108.00 | 13.60 | 17.55 | % | 0 | 0 | 0.48 | -0.74 | 0.02 | -0.07 | 5/30/2025 3:59:52 PM EST | |||
| 109.00 | 14.60 | 17.05 | % | 0 | 0 | 0.45 | -0.76 | 0.02 | -0.07 | 5/30/2025 3:59:52 PM EST | |||
| 110.00 | 15.45 | 18.80 | % | 0 | 0 | 0.69 | -0.77 | 0.02 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 115.00 | 20.15 | 23.45 | % | 0 | 0 | 0.51 | -0.84 | 0.01 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 120.00 | 24.05 | 27.75 | % | 0 | 0 | 0.76 | -0.88 | 0.01 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 125.00 | 28.65 | 32.55 | % | 0 | 0 | 0.77 | -0.93 | 0.01 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 130.00 | 33.50 | 37.50 | % | 0 | 0 | 0.82 | -0.95 | 0.01 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 135.00 | 38.45 | 42.45 | % | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 140.00 | 43.40 | 47.35 | % | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 145.00 | 48.40 | 52.35 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST |