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 | 60.40 | 61.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 40.00 | 55.50 | 56.55 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 45.00 | 50.45 | 51.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 50.00 | 45.70 | 46.60 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 55.00 | 40.90 | 41.75 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 60.00 | 35.85 | 36.90 | % | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 65.00 | 31.00 | 32.05 | % | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 70.00 | 26.60 | 27.00 | % | 0 | 0 | 0.67 | 0.95 | 0.01 | -0.04 | 5/27/2025 2:58:54 PM EST | |||
| 75.00 | 22.05 | 22.50 | 23.00 | % | 1 | 0 | 0.68 | 0.91 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 80.00 | 17.20 | 18.05 | % | 0 | 0 | 0.59 | 0.86 | 0.01 | -0.07 | 5/27/2025 2:58:54 PM EST | |||
| 84.00 | 14.65 | 15.35 | % | 0 | 0 | 0.62 | 0.80 | 0.02 | -0.08 | 5/27/2025 2:58:54 PM EST | |||
| 85.00 | 13.90 | 14.10 | 14.30 | % | 3 | 0 | 0.62 | 0.78 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 86.00 | 12.90 | 14.00 | % | 0 | 0 | 0.58 | 0.76 | 0.02 | -0.08 | 5/27/2025 2:58:54 PM EST | |||
| 87.00 | 12.50 | 12.65 | % | 0 | 0 | 0.60 | 0.75 | 0.02 | -0.09 | 5/27/2025 2:58:54 PM EST | |||
| 88.00 | 11.10 | 12.35 | % | 0 | 0 | 0.60 | 0.73 | 0.02 | -0.09 | 5/27/2025 2:58:54 PM EST | |||
| 89.00 | 11.15 | 11.95 | % | 0 | 0 | 0.58 | 0.71 | 0.02 | -0.09 | 5/27/2025 2:58:54 PM EST | |||
| 90.00 | 10.50 | 10.90 | 10.80 | +1.52 | +16.38% | 4 | 46 | 0.60 | 0.69 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 91.00 | 9.85 | 10.05 | % | 0 | 0 | 0.59 | 0.66 | 0.02 | -0.10 | 5/27/2025 2:58:54 PM EST | |||
| 92.00 | 9.30 | 9.45 | 8.20 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.64 | 0.02 | -0.10 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 93.00 | 8.70 | 9.35 | 8.90 | +1.48 | +19.95% | 1 | 11 | 0.59 | 0.62 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 94.00 | 8.15 | 8.35 | 8.00 | % | 7 | 0 | 0.59 | 0.60 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 95.00 | 7.65 | 7.80 | 8.00 | +1.57 | +24.42% | 24 | 19 | 0.59 | 0.58 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 96.00 | 7.15 | 7.30 | 7.30 | +1.43 | +24.37% | 3 | 3 | 0.58 | 0.56 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 97.00 | 6.70 | 6.80 | 6.75 | -0.80 | -10.60% | 1 | 0 | 0.58 | 0.53 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 98.00 | 6.20 | 6.35 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.51 | 0.02 | -0.10 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 99.00 | 5.80 | 5.95 | 5.70 | +0.60 | +11.77% | 4 | 5 | 0.58 | 0.49 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 100.00 | 5.40 | 5.55 | 5.60 | +1.15 | +25.85% | 9 | 80 | 0.58 | 0.47 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 101.00 | 5.00 | 5.15 | 5.31 | % | 5 | 0 | 0.58 | 0.45 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 102.00 | 4.60 | 4.80 | % | 0 | 0 | 0.58 | 0.42 | 0.02 | -0.10 | 5/27/2025 2:58:54 PM EST | |||
| 103.00 | 4.30 | 4.45 | 4.57 | % | 1 | 0 | 0.57 | 0.40 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 104.00 | 4.00 | 4.15 | % | 0 | 0 | 0.57 | 0.38 | 0.02 | -0.10 | 5/27/2025 2:58:54 PM EST | |||
| 105.00 | 3.70 | 3.80 | 3.80 | +0.75 | +24.59% | 68 | 13 | 0.57 | 0.36 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 106.00 | 3.40 | 3.55 | 3.65 | % | 2 | 0 | 0.57 | 0.34 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 107.00 | 3.15 | 3.30 | 3.30 | -0.37 | -10.09% | 312 | 4 | 0.57 | 0.32 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 108.00 | 2.91 | 3.05 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.30 | 0.02 | -0.09 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 109.00 | 2.65 | 2.80 | 2.06 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.29 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 110.00 | 2.43 | 2.58 | 2.72 | +0.48 | +21.43% | 70 | 161 | 0.57 | 0.27 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 115.00 | 1.63 | 1.71 | 1.75 | +0.26 | +17.45% | 39 | 2 | 0.57 | 0.20 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 120.00 | 1.00 | 1.16 | 1.15 | % | 51 | 0 | 0.57 | 0.14 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 125.00 | 0.61 | 0.80 | % | 0 | 0 | 0.57 | 0.10 | 0.01 | -0.04 | 5/27/2025 2:58:54 PM EST | |||
| 130.00 | 0.37 | 0.58 | % | 0 | 0 | 0.60 | 0.07 | 0.01 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 135.00 | 0.13 | 0.40 | % | 0 | 0 | 0.57 | 0.05 | 0.01 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 140.00 | 0.00 | 0.71 | % | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 145.00 | 0.09 | 0.32 | 0.15 | % | 1 | 0 | 0.66 | 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 | 0.00 | 0.51 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 40.00 | 0.00 | 0.52 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 45.00 | 0.00 | 0.53 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 50.00 | 0.00 | 0.56 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 55.00 | 0.00 | 0.60 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 60.00 | 0.01 | 0.69 | % | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 65.00 | 0.05 | 0.80 | 0.59 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.03 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 70.00 | 0.58 | 0.63 | 0.55 | -0.45 | -45.00% | 13 | 2 | 0.69 | -0.05 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 75.00 | 1.01 | 1.20 | 0.98 | -0.46 | -31.95% | 6 | 2 | 0.66 | -0.09 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 80.00 | 1.54 | 1.77 | 1.66 | -0.61 | -26.88% | 5 | 12 | 0.64 | -0.14 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 84.00 | 2.33 | 2.83 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.20 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 85.00 | 2.75 | 2.84 | 2.67 | -0.92 | -25.63% | 62 | 4 | 0.62 | -0.22 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 86.00 | 2.90 | 3.15 | 3.35 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.24 | 0.02 | -0.08 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 87.00 | 3.30 | 3.40 | 3.16 | % | 7 | 0 | 0.61 | -0.25 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 88.00 | 3.55 | 4.35 | % | 0 | 0 | 0.59 | -0.27 | 0.02 | -0.09 | 5/27/2025 2:58:54 PM EST | |||
| 89.00 | 3.95 | 4.20 | 3.90 | -1.23 | -23.98% | 10 | 11 | 0.60 | -0.29 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 90.00 | 4.30 | 4.45 | 4.18 | -1.40 | -25.09% | 13 | 6 | 0.59 | -0.31 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 91.00 | 4.55 | 4.90 | 4.80 | -2.20 | -31.43% | 11 | 10 | 0.59 | -0.34 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 92.00 | 4.85 | 5.20 | 5.65 | -0.67 | -10.61% | 2 | 241 | 0.59 | -0.36 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 93.00 | 5.50 | 5.65 | 5.35 | -1.40 | -20.75% | 7 | 10 | 0.59 | -0.38 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 94.00 | 5.95 | 6.10 | 6.00 | -1.25 | -17.25% | 20 | 5 | 0.59 | -0.40 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 95.00 | 6.35 | 6.55 | 6.25 | -0.85 | -11.98% | 5 | 4 | 0.58 | -0.42 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 96.00 | 6.90 | 7.05 | 6.90 | -1.95 | -22.04% | 4 | 4 | 0.58 | -0.44 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 97.00 | 7.05 | 7.60 | 7.60 | +0.19 | +2.57% | 1 | 1 | 0.58 | -0.47 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 98.00 | 7.95 | 8.15 | 9.45 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.49 | 0.02 | -0.10 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 99.00 | 8.50 | 8.70 | 8.40 | % | 2 | 0 | 0.57 | -0.51 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 100.00 | 8.85 | 10.40 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.53 | 0.02 | -0.10 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 101.00 | 9.70 | 10.00 | % | 0 | 0 | 0.57 | -0.55 | 0.02 | -0.10 | 5/27/2025 2:58:54 PM EST | |||
| 102.00 | 10.15 | 10.55 | % | 0 | 0 | 0.56 | -0.58 | 0.02 | -0.10 | 5/27/2025 2:58:54 PM EST | |||
| 103.00 | 11.00 | 11.45 | % | 0 | 0 | 0.57 | -0.60 | 0.02 | -0.10 | 5/27/2025 2:58:54 PM EST | |||
| 104.00 | 11.65 | 11.95 | % | 0 | 0 | 0.56 | -0.62 | 0.02 | -0.10 | 5/27/2025 2:58:54 PM EST | |||
| 105.00 | 12.30 | 12.75 | % | 0 | 0 | 0.58 | -0.64 | 0.02 | -0.09 | 5/27/2025 2:58:54 PM EST | |||
| 106.00 | 13.10 | 13.35 | % | 0 | 0 | 0.57 | -0.66 | 0.02 | -0.09 | 5/27/2025 2:58:54 PM EST | |||
| 107.00 | 13.40 | 14.05 | % | 0 | 0 | 0.57 | -0.68 | 0.02 | -0.09 | 5/27/2025 2:58:54 PM EST | |||
| 108.00 | 14.15 | 14.80 | % | 0 | 0 | 0.58 | -0.70 | 0.02 | -0.09 | 5/27/2025 2:58:54 PM EST | |||
| 109.00 | 14.75 | 15.75 | % | 0 | 0 | 0.54 | -0.71 | 0.02 | -0.08 | 5/27/2025 2:58:54 PM EST | |||
| 110.00 | 16.05 | 16.60 | % | 0 | 0 | 0.60 | -0.73 | 0.02 | -0.08 | 5/27/2025 2:58:54 PM EST | |||
| 115.00 | 20.30 | 20.60 | % | 0 | 0 | 0.59 | -0.80 | 0.02 | -0.07 | 5/27/2025 2:58:54 PM EST | |||
| 120.00 | 24.80 | 26.00 | % | 0 | 0 | 0.61 | -0.86 | 0.01 | -0.06 | 5/27/2025 2:58:54 PM EST | |||
| 125.00 | 29.30 | 29.85 | % | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.04 | 5/27/2025 2:58:54 PM EST | |||
| 130.00 | 33.85 | 34.90 | % | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 135.00 | 38.80 | 39.75 | % | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 140.00 | 43.60 | 44.75 | % | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 145.00 | 48.70 | 49.55 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST |