Options Chain for MICRON TECHNOLOGY INC COM (MU) - $119.84 as of 6/16/2025 8:57:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 84.10 | 86.40 | 37.85 | 0.00 | 0.00% | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/16/2025 4:00:03 PM EST |
| 40.00 | 79.25 | 81.90 | 57.48 | 0.00 | 0.00% | 0 | 81 | 2.41 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/16/2025 4:00:03 PM EST |
| 45.00 | 74.60 | 75.70 | 70.45 | 0.00 | 0.00% | 0 | 161 | 2.21 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:03 PM EST |
| 50.00 | 69.25 | 71.15 | 66.35 | 0.00 | 0.00% | 0 | 710 | 1.91 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:03 PM EST |
| 55.00 | 64.15 | 65.85 | 53.30 | 0.00 | 0.00% | 0 | 605 | 1.77 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 4:00:03 PM EST |
| 60.00 | 59.60 | 61.00 | 60.40 | +4.98 | +8.99% | 3 | 961 | 1.80 | 1.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 65.00 | 53.90 | 56.35 | 48.84 | 0.00 | 0.00% | 0 | 716 | 1.44 | 1.00 | 0.00 | -0.01 | 6/10/2025 | 6/16/2025 4:00:03 PM EST |
| 70.00 | 49.45 | 50.95 | 51.20 | +5.62 | +12.33% | 35 | 3,638 | 1.27 | 0.99 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 75.00 | 44.25 | 46.15 | 45.35 | +4.80 | +11.84% | 11 | 8,523 | 1.16 | 0.99 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 80.00 | 39.15 | 41.15 | 40.05 | +2.95 | +7.96% | 40 | 2,637 | 0.96 | 0.98 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 85.00 | 35.20 | 36.55 | 35.27 | +4.17 | +13.41% | 19 | 8,721 | 0.95 | 0.96 | 0.00 | -0.04 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 90.00 | 30.55 | 30.85 | 30.62 | +4.37 | +16.65% | 49 | 8,017 | 0.72 | 0.94 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 95.00 | 25.95 | 26.30 | 26.00 | +3.60 | +16.08% | 77 | 4,556 | 0.61 | 0.91 | 0.01 | -0.07 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 100.00 | 21.55 | 22.00 | 21.80 | +3.79 | +21.05% | 243 | 11,350 | 0.60 | 0.86 | 0.01 | -0.08 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 105.00 | 17.55 | 18.00 | 17.50 | +3.00 | +20.69% | 124 | 5,012 | 0.59 | 0.81 | 0.01 | -0.10 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 110.00 | 13.95 | 14.15 | 14.10 | +2.90 | +25.90% | 331 | 8,341 | 0.58 | 0.73 | 0.02 | -0.11 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 115.00 | 10.80 | 11.00 | 10.85 | +2.44 | +29.02% | 688 | 12,113 | 0.57 | 0.64 | 0.02 | -0.13 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 120.00 | 8.15 | 8.30 | 8.17 | +2.00 | +32.42% | 4,367 | 25,308 | 0.57 | 0.54 | 0.02 | -0.13 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 125.00 | 6.00 | 6.15 | 6.04 | +1.63 | +36.97% | 3,277 | 5,756 | 0.57 | 0.44 | 0.02 | -0.13 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 130.00 | 4.35 | 4.50 | 4.35 | +1.25 | +40.33% | 3,044 | 24,446 | 0.57 | 0.35 | 0.02 | -0.12 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 135.00 | 3.10 | 3.20 | 3.14 | +0.98 | +45.37% | 4,063 | 5,402 | 0.57 | 0.27 | 0.02 | -0.11 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 140.00 | 2.21 | 2.27 | 2.28 | +0.80 | +54.06% | 343 | 1,908 | 0.58 | 0.21 | 0.01 | -0.09 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 145.00 | 1.55 | 1.62 | 1.60 | +0.59 | +58.42% | 86 | 1,006 | 0.58 | 0.16 | 0.01 | -0.08 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 150.00 | 1.09 | 1.15 | 1.09 | +0.39 | +55.72% | 688 | 4,415 | 0.59 | 0.12 | 0.01 | -0.06 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 155.00 | 0.76 | 0.82 | 0.75 | +0.23 | +44.24% | 64 | 361 | 0.59 | 0.09 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 160.00 | 0.53 | 0.56 | 0.54 | +0.22 | +68.75% | 99 | 1,155 | 0.60 | 0.06 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 165.00 | 0.35 | 0.41 | 0.36 | +0.16 | +80.00% | 46 | 47 | 0.60 | 0.05 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 4:00:03 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 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 59 | 1.50 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 996 | 1.46 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 1,388 | 1.31 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 9,380 | 1.23 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:03 PM EST |
| 55.00 | 0.03 | 0.07 | 0.06 | -0.01 | -14.29% | 1 | 3,115 | 1.05 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 60.00 | 0.05 | 0.08 | 0.07 | -0.03 | -30.00% | 124 | 7,763 | 0.98 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 65.00 | 0.07 | 0.11 | 0.09 | -0.05 | -35.72% | 38 | 4,639 | 0.91 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 70.00 | 0.12 | 0.17 | 0.15 | -0.04 | -21.06% | 746 | 5,121 | 0.87 | -0.01 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 75.00 | 0.17 | 0.19 | 0.18 | -0.03 | -14.29% | 43 | 7,960 | 0.79 | -0.01 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 80.00 | 0.24 | 0.26 | 0.26 | -0.11 | -29.73% | 565 | 8,767 | 0.74 | -0.02 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 85.00 | 0.38 | 0.41 | 0.46 | -0.10 | -17.86% | 103 | 5,655 | 0.70 | -0.04 | 0.00 | -0.04 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 90.00 | 0.61 | 0.66 | 0.62 | -0.25 | -28.74% | 112 | 8,654 | 0.66 | -0.06 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 95.00 | 0.98 | 1.01 | 0.97 | -0.45 | -31.69% | 468 | 7,080 | 0.64 | -0.09 | 0.01 | -0.07 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 100.00 | 1.57 | 1.64 | 1.58 | -0.68 | -30.09% | 554 | 5,014 | 0.62 | -0.14 | 0.01 | -0.08 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 105.00 | 2.50 | 2.55 | 2.49 | -1.06 | -29.86% | 915 | 5,770 | 0.60 | -0.19 | 0.01 | -0.10 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 110.00 | 3.80 | 3.90 | 3.90 | -1.30 | -25.00% | 428 | 9,848 | 0.59 | -0.27 | 0.02 | -0.11 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 115.00 | 5.65 | 5.75 | 5.76 | -1.64 | -22.17% | 309 | 1,899 | 0.58 | -0.36 | 0.02 | -0.13 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 120.00 | 7.95 | 8.10 | 8.05 | -2.05 | -20.30% | 1,251 | 137 | 0.58 | -0.46 | 0.02 | -0.13 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 125.00 | 10.80 | 10.95 | 10.87 | -2.37 | -17.90% | 74 | 47 | 0.57 | -0.56 | 0.02 | -0.13 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 130.00 | 14.15 | 14.35 | 14.22 | -2.83 | -16.60% | 22 | 29 | 0.58 | -0.65 | 0.02 | -0.12 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 135.00 | 17.90 | 18.10 | 17.82 | -3.39 | -15.99% | 14 | 52 | 0.58 | -0.73 | 0.02 | -0.11 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 140.00 | 20.05 | 22.20 | 21.35 | -3.37 | -13.64% | 43 | 43 | 0.58 | -0.79 | 0.01 | -0.09 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 145.00 | 26.25 | 27.45 | 30.40 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.84 | 0.01 | -0.08 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 150.00 | 30.00 | 31.50 | 30.92 | -23.88 | -43.58% | 14 | 0 | 0.73 | -0.88 | 0.01 | -0.06 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 155.00 | 34.50 | 36.05 | 36.14 | % | 2 | 0 | 0.84 | -0.91 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 4:00:03 PM EST | |
| 160.00 | 39.00 | 42.15 | 40.65 | -21.40 | -34.49% | 10 | 0 | 0.88 | -0.94 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 165.00 | 43.40 | 46.40 | % | 0 | 0 | 0.90 | -0.95 | 0.00 | -0.03 | 6/16/2025 4:00:03 PM EST |