Options Chain for MICRON TECHNOLOGY INC COM (MU) - $116.18 as of 6/13/2025 3:41:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 80.30 | 81.30 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 40.00 | 75.30 | 76.35 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 45.00 | 70.10 | 71.35 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 50.00 | 65.30 | 66.45 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 55.00 | 60.30 | 61.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 60.00 | 55.35 | 56.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 65.00 | 50.40 | 51.65 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 70.00 | 45.40 | 47.95 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 75.00 | 40.65 | 42.35 | % | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 80.00 | 35.60 | 37.75 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 85.00 | 30.55 | 32.35 | 31.85 | % | 2 | 0 | 0.47 | 0.94 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 90.00 | 26.75 | 27.95 | % | 0 | 0 | 0.60 | 0.90 | 0.01 | -0.05 | 6/13/2025 3:59:49 PM EST | |||
| 95.00 | 22.80 | 23.20 | 23.37 | % | 100 | 0 | 0.57 | 0.85 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 100.00 | 18.80 | 20.20 | 19.60 | % | 1 | 0 | 0.56 | 0.80 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 103.00 | 16.50 | 17.00 | % | 0 | 0 | 0.55 | 0.76 | 0.01 | -0.08 | 6/13/2025 3:59:49 PM EST | |||
| 104.00 | 15.90 | 16.70 | % | 0 | 0 | 0.57 | 0.74 | 0.01 | -0.08 | 6/13/2025 3:59:49 PM EST | |||
| 105.00 | 15.15 | 17.25 | % | 0 | 0 | 0.61 | 0.73 | 0.01 | -0.08 | 6/13/2025 3:59:49 PM EST | |||
| 106.00 | 13.65 | 15.95 | % | 0 | 0 | 0.51 | 0.71 | 0.01 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 107.00 | 13.10 | 14.80 | 15.15 | % | 1 | 0 | 0.54 | 0.69 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 108.00 | 12.50 | 15.00 | % | 0 | 0 | 0.56 | 0.68 | 0.02 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 109.00 | 12.65 | 13.00 | % | 0 | 0 | 0.54 | 0.66 | 0.02 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 110.00 | 11.45 | 12.35 | % | 0 | 0 | 0.52 | 0.64 | 0.02 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 111.00 | 11.40 | 12.45 | 12.10 | +0.46 | +3.96% | 3 | 3 | 0.56 | 0.63 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 112.00 | 10.75 | 11.20 | % | 0 | 0 | 0.53 | 0.61 | 0.02 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 113.00 | 10.50 | 10.65 | % | 0 | 0 | 0.54 | 0.59 | 0.02 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 114.00 | 9.95 | 10.15 | 10.07 | -0.68 | -6.33% | 73 | 1 | 0.54 | 0.57 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 115.00 | 9.10 | 9.65 | 9.54 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.56 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 116.00 | 8.95 | 9.15 | 8.85 | % | 39 | 0 | 0.53 | 0.54 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 117.00 | 8.45 | 8.70 | % | 0 | 0 | 0.53 | 0.52 | 0.02 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 118.00 | 7.80 | 8.60 | % | 0 | 0 | 0.52 | 0.50 | 0.02 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 119.00 | 7.60 | 7.85 | 7.50 | % | 26 | 0 | 0.53 | 0.49 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 120.00 | 6.50 | 7.65 | 7.25 | -0.22 | -2.95% | 7 | 2 | 0.52 | 0.47 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 121.00 | 5.55 | 6.95 | 6.70 | -0.25 | -3.60% | 24 | 0 | 0.49 | 0.45 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 122.00 | 4.70 | 6.60 | 6.39 | % | 4 | 0 | 0.48 | 0.43 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 123.00 | 5.90 | 6.20 | 6.50 | % | 1 | 0 | 0.52 | 0.42 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 124.00 | 5.65 | 6.80 | % | 0 | 0 | 0.52 | 0.40 | 0.02 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 125.00 | 5.00 | 5.85 | % | 0 | 0 | 0.53 | 0.38 | 0.02 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 126.00 | 4.70 | 5.55 | % | 0 | 0 | 0.53 | 0.37 | 0.02 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 127.00 | 2.94 | 4.90 | % | 0 | 0 | 0.47 | 0.35 | 0.02 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 130.00 | 3.70 | 5.00 | 3.80 | % | 2 | 0 | 0.51 | 0.31 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 135.00 | 1.17 | 2.92 | 2.86 | % | 25 | 0 | 0.45 | 0.24 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 140.00 | 0.49 | 2.78 | % | 0 | 0 | 0.48 | 0.19 | 0.01 | -0.06 | 6/13/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.78 | % | 0 | 0 | 0.54 | 0.14 | 0.01 | -0.05 | 6/13/2025 3:59:49 PM EST | |||
| 150.00 | 0.33 | 2.77 | 1.15 | % | 32 | 0 | 0.58 | 0.11 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 155.00 | 0.00 | 0.94 | % | 0 | 0 | 0.55 | 0.08 | 0.01 | -0.03 | 6/13/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.42 | % | 0 | 0 | 0.56 | 0.06 | 0.01 | -0.03 | 6/13/2025 3:59:49 PM EST | |||
| 165.00 | 0.07 | 1.85 | 0.87 | % | 15 | 0 | 0.65 | 0.04 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:49 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 | 2.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 2.13 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 2.14 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.16 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.19 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 2.24 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.32 | % | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.20 | % | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 2.01 | % | 0 | 0 | 0.87 | -0.03 | 0.00 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 85.00 | 0.58 | 0.91 | % | 0 | 0 | 0.64 | -0.06 | 0.00 | -0.04 | 6/13/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.79 | % | 0 | 0 | 0.62 | -0.10 | 0.01 | -0.05 | 6/13/2025 3:59:49 PM EST | |||
| 95.00 | 0.95 | 2.95 | % | 0 | 0 | 0.56 | -0.15 | 0.01 | -0.06 | 6/13/2025 3:59:49 PM EST | |||
| 100.00 | 2.30 | 3.55 | 3.00 | % | 7 | 0 | 0.56 | -0.20 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 103.00 | 2.51 | 3.80 | 3.65 | % | 1 | 0 | 0.51 | -0.24 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 104.00 | 2.70 | 4.10 | % | 0 | 0 | 0.50 | -0.26 | 0.01 | -0.08 | 6/13/2025 3:59:49 PM EST | |||
| 105.00 | 3.65 | 4.40 | 4.20 | 0.00 | 0.00% | 1 | 2 | 0.52 | -0.27 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 106.00 | 4.50 | 4.75 | % | 0 | 0 | 0.54 | -0.29 | 0.01 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 107.00 | 4.90 | 5.10 | 4.85 | % | 1 | 0 | 0.54 | -0.31 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 108.00 | 5.15 | 5.65 | 5.18 | % | 1 | 0 | 0.54 | -0.32 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 109.00 | 5.55 | 6.15 | % | 0 | 0 | 0.53 | -0.34 | 0.02 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 110.00 | 6.05 | 6.25 | % | 0 | 0 | 0.54 | -0.36 | 0.02 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 111.00 | 6.25 | 6.65 | % | 0 | 0 | 0.53 | -0.37 | 0.02 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 112.00 | 6.60 | 7.10 | % | 0 | 0 | 0.53 | -0.39 | 0.02 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 113.00 | 7.25 | 7.60 | % | 0 | 0 | 0.53 | -0.41 | 0.02 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 114.00 | 7.65 | 8.05 | % | 0 | 0 | 0.53 | -0.43 | 0.02 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 115.00 | 7.70 | 8.55 | 8.31 | % | 252 | 0 | 0.51 | -0.44 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 116.00 | 8.70 | 9.05 | 9.15 | % | 144 | 0 | 0.53 | -0.46 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 117.00 | 9.05 | 9.60 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.48 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 118.00 | 9.55 | 10.05 | 10.25 | % | 1 | 0 | 0.51 | -0.50 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 119.00 | 10.35 | 11.00 | 10.80 | % | 1 | 0 | 0.54 | -0.51 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 120.00 | 10.80 | 11.25 | 11.40 | % | 1 | 0 | 0.52 | -0.53 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 121.00 | 11.40 | 11.95 | 12.00 | % | 1 | 0 | 0.52 | -0.55 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 122.00 | 12.20 | 12.60 | 12.65 | % | 1 | 0 | 0.53 | -0.57 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 123.00 | 12.70 | 14.05 | % | 0 | 0 | 0.55 | -0.58 | 0.02 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 124.00 | 13.15 | 14.85 | % | 0 | 0 | 0.54 | -0.60 | 0.02 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 125.00 | 13.70 | 15.00 | % | 0 | 0 | 0.52 | -0.62 | 0.02 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 126.00 | 14.30 | 15.70 | % | 0 | 0 | 0.52 | -0.63 | 0.02 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 127.00 | 15.35 | 17.15 | % | 0 | 0 | 0.55 | -0.65 | 0.02 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 130.00 | 17.55 | 18.05 | % | 0 | 0 | 0.51 | -0.69 | 0.02 | -0.08 | 6/13/2025 3:59:49 PM EST | |||
| 135.00 | 21.40 | 22.05 | % | 0 | 0 | 0.50 | -0.76 | 0.01 | -0.07 | 6/13/2025 3:59:49 PM EST | |||
| 140.00 | 25.65 | 26.30 | % | 0 | 0 | 0.50 | -0.81 | 0.01 | -0.06 | 6/13/2025 3:59:49 PM EST | |||
| 145.00 | 30.05 | 30.75 | % | 0 | 0 | 0.50 | -0.86 | 0.01 | -0.05 | 6/13/2025 3:59:49 PM EST | |||
| 150.00 | 34.40 | 35.70 | % | 0 | 0 | 0.62 | -0.89 | 0.01 | -0.04 | 6/13/2025 3:59:49 PM EST | |||
| 155.00 | 39.20 | 40.35 | % | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.03 | 6/13/2025 3:59:49 PM EST | |||
| 160.00 | 44.05 | 45.05 | % | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.03 | 6/13/2025 3:59:49 PM EST | |||
| 165.00 | 47.70 | 49.85 | 48.75 | % | 1 | 0 | 0.69 | -0.96 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |