Options Chain for MICRON TECHNOLOGY INC COM (MU) - $93.37 as of 5/27/2025 3:20:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 60.75 | 61.20 | 37.85 | 0.00 | 0.00% | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 2:58:54 PM EST |
| 40.00 | 55.85 | 56.25 | 57.48 | 0.00 | 0.00% | 0 | 81 | 1.26 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 45.00 | 50.95 | 51.30 | 52.89 | 0.00 | 0.00% | 0 | 163 | 1.11 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 50.00 | 46.00 | 46.40 | 45.00 | 0.00 | 0.00% | 0 | 714 | 0.98 | 0.99 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 55.00 | 41.10 | 41.45 | 43.44 | 0.00 | 0.00% | 0 | 608 | 0.79 | 0.98 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 2:58:54 PM EST |
| 60.00 | 36.25 | 36.60 | 35.50 | 0.00 | 0.00% | 0 | 1,889 | 0.75 | 0.97 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 65.00 | 31.55 | 31.80 | 29.50 | 0.00 | 0.00% | 0 | 718 | 0.69 | 0.95 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 70.00 | 26.95 | 27.10 | 27.74 | +2.54 | +10.08% | 10 | 3,704 | 0.65 | 0.93 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 75.00 | 22.55 | 22.70 | 22.74 | +2.09 | +10.13% | 16 | 8,575 | 0.62 | 0.89 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 80.00 | 18.40 | 18.55 | 18.82 | +2.04 | +12.16% | 12 | 2,735 | 0.59 | 0.83 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 85.00 | 14.65 | 14.80 | 15.07 | +1.62 | +12.05% | 20 | 8,725 | 0.58 | 0.76 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 90.00 | 11.35 | 11.45 | 11.38 | +1.26 | +12.46% | 138 | 7,210 | 0.56 | 0.67 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 95.00 | 8.55 | 8.65 | 8.75 | +1.09 | +14.23% | 135 | 5,320 | 0.55 | 0.58 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 100.00 | 6.30 | 6.40 | 6.35 | +0.77 | +13.80% | 765 | 11,993 | 0.55 | 0.48 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 105.00 | 4.55 | 4.65 | 4.65 | +0.60 | +14.82% | 92 | 4,792 | 0.54 | 0.39 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 110.00 | 3.20 | 3.30 | 3.26 | +0.42 | +14.79% | 1,188 | 5,044 | 0.54 | 0.30 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 115.00 | 2.25 | 2.31 | 2.36 | +0.34 | +16.84% | 1,579 | 4,915 | 0.54 | 0.23 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 120.00 | 1.58 | 1.61 | 1.59 | +0.16 | +11.19% | 17,948 | 21,414 | 0.54 | 0.17 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 125.00 | 1.08 | 1.12 | 1.13 | +0.16 | +16.50% | 2,561 | 4,913 | 0.54 | 0.13 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 130.00 | 0.75 | 0.79 | 0.78 | +0.08 | +11.43% | 17,039 | 24,505 | 0.55 | 0.09 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 135.00 | 0.51 | 0.55 | 0.56 | +0.13 | +30.24% | 2,454 | 5,041 | 0.55 | 0.07 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 140.00 | 0.34 | 0.40 | 0.40 | -0.04 | -9.10% | 4 | 1,010 | 0.56 | 0.05 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 145.00 | 0.24 | 0.30 | 0.25 | -0.09 | -26.48% | 4 | 769 | 0.57 | 0.04 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 150.00 | 0.19 | 0.21 | 0.21 | +0.01 | +5.00% | 1 | 806 | 0.55 | 0.03 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 155.00 | 0.14 | 0.16 | 0.19 | +0.04 | +26.67% | 1 | 373 | 0.58 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 160.00 | 0.09 | 0.14 | 0.12 | -0.03 | -20.00% | 1 | 1,011 | 0.59 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.01 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 60 | 1.06 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:54 PM EST |
| 40.00 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 999 | 1.08 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 45.00 | 0.01 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 1,389 | 0.85 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 50.00 | 0.10 | 0.14 | 0.12 | -0.07 | -36.85% | 203 | 9,010 | 0.81 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 55.00 | 0.17 | 0.23 | 0.21 | +0.01 | +5.00% | 282 | 2,279 | 0.77 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 60.00 | 0.27 | 0.46 | 0.54 | 0.00 | 0.00% | 0 | 7,806 | 0.74 | -0.03 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 65.00 | 0.44 | 0.59 | 0.53 | -0.16 | -23.19% | 204 | 5,271 | 0.68 | -0.05 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 70.00 | 0.85 | 0.90 | 0.83 | -0.38 | -31.41% | 41 | 5,336 | 0.65 | -0.07 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 75.00 | 1.40 | 1.45 | 1.36 | -0.54 | -28.43% | 68 | 6,921 | 0.62 | -0.11 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 80.00 | 2.22 | 2.28 | 2.17 | -0.75 | -25.69% | 612 | 6,965 | 0.59 | -0.17 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 85.00 | 3.40 | 3.50 | 3.30 | -1.05 | -24.14% | 62 | 5,925 | 0.58 | -0.24 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 90.00 | 5.05 | 5.15 | 5.14 | -1.06 | -17.10% | 307 | 6,691 | 0.56 | -0.33 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 95.00 | 7.30 | 7.35 | 7.25 | -1.35 | -15.70% | 813 | 5,062 | 0.55 | -0.42 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 100.00 | 9.95 | 10.10 | 10.03 | -1.62 | -13.91% | 62 | 1,974 | 0.55 | -0.52 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 105.00 | 13.20 | 13.35 | 13.05 | -2.02 | -13.41% | 26 | 2,157 | 0.54 | -0.61 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 110.00 | 16.85 | 17.00 | 17.90 | 0.00 | 0.00% | 0 | 6,894 | 0.55 | -0.70 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 115.00 | 20.85 | 21.05 | 25.00 | 0.00 | 0.00% | 0 | 99 | 0.54 | -0.77 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 120.00 | 25.20 | 25.35 | 29.60 | 0.00 | 0.00% | 0 | 22 | 0.53 | -0.83 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 125.00 | 29.70 | 29.90 | 39.57 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.87 | 0.01 | -0.04 | 5/8/2025 | 5/27/2025 2:58:54 PM EST |
| 130.00 | 34.40 | 34.70 | 33.59 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.91 | 0.01 | -0.03 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 135.00 | 39.15 | 39.60 | 34.20 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.03 | 3/20/2025 | 5/27/2025 2:58:54 PM EST |
| 140.00 | 44.10 | 44.55 | 39.30 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.02 | 1/7/2025 | 5/27/2025 2:58:54 PM EST |
| 145.00 | 49.10 | 49.40 | 44.90 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.02 | 3/18/2025 | 5/27/2025 2:58:54 PM EST |
| 150.00 | 54.00 | 54.40 | 54.80 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 2:58:54 PM EST |
| 155.00 | 58.80 | 59.55 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 160.00 | 64.05 | 64.45 | 62.05 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 2/21/2025 | 5/27/2025 2:58:54 PM EST |