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 | 79.70 | 82.20 | 81.67 | 0.00 | 0.00% | 0 | 4 | 1.71 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 40.00 | 75.30 | 76.85 | 35.50 | 0.00 | 0.00% | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 3:59:49 PM EST |
| 45.00 | 70.05 | 71.80 | 71.00 | 0.00 | 0.00% | 0 | 180 | 1.51 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 50.00 | 65.45 | 67.20 | 43.51 | 0.00 | 0.00% | 0 | 76 | 1.25 | 1.00 | 0.00 | -0.01 | 5/12/2025 | 6/13/2025 3:59:49 PM EST |
| 55.00 | 60.20 | 61.85 | 56.34 | 0.00 | 0.00% | 0 | 59 | 1.27 | 0.99 | 0.00 | -0.01 | 6/9/2025 | 6/13/2025 3:59:49 PM EST |
| 60.00 | 55.25 | 56.70 | 56.25 | 0.00 | 0.00% | 0 | 62 | 0.90 | 0.99 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 65.00 | 49.95 | 52.05 | 51.68 | 0.00 | 0.00% | 0 | 431 | 1.03 | 0.98 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 70.00 | 45.40 | 47.30 | 47.05 | 0.00 | 0.00% | 0 | 482 | 0.62 | 0.97 | 0.00 | -0.03 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 75.00 | 40.65 | 42.30 | 42.52 | +0.32 | +0.76% | 4 | 864 | 0.73 | 0.95 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 80.00 | 36.75 | 37.50 | 37.30 | +0.02 | +0.06% | 6 | 1,743 | 0.66 | 0.93 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 85.00 | 32.15 | 32.90 | 31.88 | -0.87 | -2.66% | 2 | 3,749 | 0.55 | 0.90 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 90.00 | 27.65 | 28.05 | 27.70 | -0.80 | -2.81% | 31 | 3,912 | 0.57 | 0.87 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 95.00 | 23.65 | 23.85 | 23.60 | -0.20 | -0.84% | 56 | 2,894 | 0.56 | 0.83 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 100.00 | 19.80 | 20.00 | 19.70 | -0.73 | -3.58% | 29 | 7,518 | 0.55 | 0.78 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 105.00 | 16.30 | 16.50 | 16.35 | -0.49 | -2.91% | 21 | 6,961 | 0.54 | 0.72 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 110.00 | 13.15 | 13.30 | 13.20 | -0.40 | -2.95% | 55 | 2,688 | 0.52 | 0.64 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 115.00 | 10.45 | 10.65 | 10.48 | -0.39 | -3.59% | 379 | 3,530 | 0.52 | 0.56 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 120.00 | 8.15 | 8.30 | 8.25 | -0.32 | -3.74% | 308 | 3,899 | 0.51 | 0.48 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 125.00 | 6.25 | 6.40 | 6.35 | -0.32 | -4.80% | 112 | 3,489 | 0.51 | 0.40 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 130.00 | 4.75 | 4.85 | 4.81 | -0.30 | -5.88% | 627 | 3,490 | 0.51 | 0.33 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 135.00 | 3.60 | 3.70 | 3.65 | -0.24 | -6.17% | 219 | 1,058 | 0.50 | 0.27 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 140.00 | 2.70 | 2.76 | 2.75 | -0.19 | -6.47% | 6,095 | 8,392 | 0.50 | 0.22 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 145.00 | 2.01 | 2.08 | 2.08 | -0.11 | -5.03% | 79 | 126 | 0.51 | 0.17 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 150.00 | 1.40 | 1.68 | 1.49 | -0.23 | -13.38% | 107 | 565 | 0.51 | 0.14 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 155.00 | 1.10 | 1.16 | 1.14 | -0.19 | -14.29% | 13 | 225 | 0.51 | 0.11 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 160.00 | 0.41 | 1.21 | 0.97 | +0.09 | +10.23% | 2 | 1 | 0.51 | 0.08 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 165.00 | 0.41 | 0.71 | 0.76 | +0.03 | +4.11% | 1 | 40 | 0.50 | 0.06 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 1.03 | 0.54 | % | 50 | 0 | 0.53 | 0.05 | 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 | 0.47 | 0.09 | 0.00 | 0.00% | 0 | 68 | 1.39 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.48 | 0.11 | 0.00 | 0.00% | 0 | 399 | 1.25 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.49 | 0.09 | 0.00 | 0.00% | 0 | 197 | 1.13 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 50.00 | 0.01 | 0.53 | 0.15 | -0.09 | -37.50% | 1 | 253 | 0.81 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.52 | 0.12 | 0.00 | 0.00% | 0 | 4,943 | 0.94 | -0.01 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 60.00 | 0.08 | 0.56 | 0.20 | 0.00 | 0.00% | 4 | 4,009 | 0.85 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 65.00 | 0.20 | 0.71 | 0.22 | -0.03 | -12.00% | 90 | 2,813 | 0.81 | -0.02 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 70.00 | 0.31 | 0.65 | 0.37 | -0.01 | -2.64% | 1 | 2,851 | 0.71 | -0.03 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 75.00 | 0.45 | 0.65 | 0.52 | +0.01 | +1.97% | 21 | 4,615 | 0.65 | -0.05 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 80.00 | 0.62 | 0.79 | 0.78 | +0.05 | +6.85% | 18 | 6,614 | 0.62 | -0.07 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 85.00 | 1.13 | 1.18 | 1.19 | +0.09 | +8.19% | 18 | 3,543 | 0.59 | -0.10 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 90.00 | 1.67 | 1.76 | 1.73 | +0.05 | +2.98% | 28 | 5,528 | 0.57 | -0.13 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 95.00 | 2.42 | 2.55 | 2.53 | +0.12 | +4.98% | 224 | 3,256 | 0.55 | -0.17 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 100.00 | 3.60 | 3.70 | 3.70 | +0.20 | +5.72% | 257 | 4,990 | 0.54 | -0.22 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 105.00 | 5.05 | 5.15 | 5.25 | +0.35 | +7.15% | 295 | 1,421 | 0.53 | -0.28 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 110.00 | 6.90 | 7.00 | 6.95 | +0.10 | +1.46% | 60 | 1,560 | 0.52 | -0.36 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 115.00 | 9.15 | 9.30 | 9.20 | +0.10 | +1.10% | 122 | 624 | 0.52 | -0.44 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 120.00 | 11.80 | 12.00 | 12.09 | +0.51 | +4.41% | 194 | 243 | 0.51 | -0.52 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 125.00 | 14.90 | 15.15 | 15.35 | +0.21 | +1.39% | 47 | 12 | 0.51 | -0.60 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 130.00 | 18.40 | 18.65 | 19.83 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.67 | 0.02 | -0.07 | 6/10/2025 | 6/13/2025 3:59:49 PM EST |
| 135.00 | 22.20 | 22.90 | 22.57 | +0.62 | +2.83% | 1 | 52 | 0.52 | -0.73 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 140.00 | 25.70 | 26.90 | 26.49 | +0.49 | +1.89% | 1 | 8 | 0.49 | -0.78 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 145.00 | 30.05 | 31.80 | 42.84 | 0.00 | 0.00% | 0 | 100 | 0.47 | -0.83 | 0.01 | -0.05 | 6/4/2025 | 6/13/2025 3:59:49 PM EST |
| 150.00 | 33.95 | 35.55 | 37.35 | 0.00 | 0.00% | 0 | 102 | 0.44 | -0.86 | 0.01 | -0.04 | 6/10/2025 | 6/13/2025 3:59:49 PM EST |
| 155.00 | 39.70 | 40.25 | % | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.04 | 6/13/2025 3:59:49 PM EST | |||
| 160.00 | 44.50 | 46.65 | % | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.03 | 6/13/2025 3:59:49 PM EST | |||
| 165.00 | 47.75 | 49.80 | % | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.03 | 6/13/2025 3:59:49 PM EST | |||
| 170.00 | 52.95 | 55.75 | % | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.02 | 6/13/2025 3:59:49 PM EST |