Options Chain for MICRON TECHNOLOGY INC COM (MU) - $114.70 as of 5/6/2024 1:49:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 74.30 | 76.50 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:57 PM EST | |||
| 50.00 | 69.10 | 71.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:57 PM EST | |||
| 55.00 | 64.85 | 65.90 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:57 PM EST | |||
| 60.00 | 59.95 | 60.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:57 PM EST | |||
| 65.00 | 55.05 | 55.95 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:57 PM EST | |||
| 70.00 | 49.95 | 51.00 | 51.20 | +5.85 | +12.90% | 3 | 11 | 1.17 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 75.00 | 45.10 | 46.05 | 46.20 | +5.70 | +14.08% | 2 | 10 | 1.02 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 80.00 | 40.10 | 41.05 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:57 PM EST | |||
| 85.00 | 35.05 | 36.20 | 35.75 | % | 1 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 12:58:57 PM EST | |
| 90.00 | 30.45 | 31.25 | 30.06 | % | 1 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 12:58:57 PM EST | |
| 95.00 | 25.55 | 26.05 | 17.30 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.98 | 0.00 | -0.03 | 5/2/2024 | 5/6/2024 12:58:57 PM EST |
| 96.00 | 24.65 | 25.05 | % | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.03 | 5/6/2024 12:58:57 PM EST | |||
| 97.00 | 23.75 | 24.05 | 18.89 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.97 | 0.00 | -0.03 | 4/29/2024 | 5/6/2024 12:58:57 PM EST |
| 98.00 | 22.30 | 23.25 | 16.45 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.96 | 0.01 | -0.03 | 4/29/2024 | 5/6/2024 12:58:57 PM EST |
| 99.00 | 21.85 | 22.10 | % | 0 | 0 | 0.39 | 0.96 | 0.01 | -0.04 | 5/6/2024 12:58:57 PM EST | |||
| 100.00 | 20.55 | 21.15 | 13.66 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.95 | 0.01 | -0.04 | 5/1/2024 | 5/6/2024 12:58:57 PM EST |
| 101.00 | 19.95 | 20.25 | % | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.04 | 5/6/2024 12:58:57 PM EST | |||
| 102.00 | 19.05 | 19.40 | 18.20 | +3.70 | +25.52% | 1 | 1 | 0.40 | 0.93 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 103.00 | 18.10 | 18.50 | 13.95 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.92 | 0.01 | -0.05 | 5/3/2024 | 5/6/2024 12:58:57 PM EST |
| 104.00 | 17.20 | 17.65 | 8.65 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.91 | 0.01 | -0.05 | 5/1/2024 | 5/6/2024 12:58:57 PM EST |
| 105.00 | 16.00 | 16.55 | 15.40 | +2.15 | +16.23% | 1 | 1 | 0.46 | 0.89 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 106.00 | 15.15 | 15.70 | 15.96 | % | 1 | 0 | 0.38 | 0.88 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 12:58:57 PM EST | |
| 107.00 | 14.40 | 14.85 | 7.52 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.86 | 0.02 | -0.06 | 5/1/2024 | 5/6/2024 12:58:57 PM EST |
| 108.00 | 13.35 | 14.30 | 13.76 | +3.57 | +35.04% | 1 | 1 | 0.41 | 0.84 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 109.00 | 13.00 | 13.35 | 6.30 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.82 | 0.02 | -0.07 | 5/1/2024 | 5/6/2024 12:58:57 PM EST |
| 110.00 | 12.05 | 13.00 | 12.39 | +3.74 | +43.24% | 8 | 16 | 0.38 | 0.80 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 111.00 | 11.20 | 11.65 | 7.75 | 0.00 | 0.00% | 0 | 21 | 0.42 | 0.78 | 0.02 | -0.08 | 5/3/2024 | 5/6/2024 12:58:57 PM EST |
| 112.00 | 10.40 | 11.00 | 7.50 | 0.00 | 0.00% | 0 | 34 | 0.42 | 0.76 | 0.02 | -0.08 | 5/3/2024 | 5/6/2024 12:58:57 PM EST |
| 113.00 | 10.00 | 10.20 | 10.00 | +3.25 | +48.15% | 8 | 63 | 0.41 | 0.73 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 114.00 | 9.35 | 9.50 | 9.60 | +3.60 | +60.00% | 21 | 78 | 0.39 | 0.71 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 115.00 | 8.70 | 8.85 | 8.71 | +2.99 | +52.28% | 23 | 150 | 0.38 | 0.68 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 116.00 | 8.05 | 8.25 | 8.45 | +3.55 | +72.45% | 28 | 32 | 0.39 | 0.66 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 117.00 | 7.50 | 7.65 | 7.62 | +2.82 | +58.75% | 30 | 1,059 | 0.40 | 0.63 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 118.00 | 6.90 | 7.05 | 7.00 | +2.57 | +58.02% | 32 | 9 | 0.40 | 0.60 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 119.00 | 6.35 | 6.55 | 6.35 | +2.30 | +56.79% | 39 | 11 | 0.39 | 0.57 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 120.00 | 5.85 | 5.95 | 6.05 | +2.30 | +61.34% | 84 | 160 | 0.40 | 0.54 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 121.00 | 5.35 | 5.45 | 5.44 | +2.87 | +111.68% | 7 | 41 | 0.40 | 0.52 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 122.00 | 4.90 | 5.00 | 5.07 | +2.06 | +68.44% | 12 | 21 | 0.40 | 0.49 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 123.00 | 4.50 | 4.60 | 4.45 | +1.84 | +70.50% | 38 | 130 | 0.39 | 0.46 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 124.00 | 4.10 | 4.20 | 4.30 | +1.43 | +49.83% | 3 | 4 | 0.39 | 0.43 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 125.00 | 3.75 | 3.80 | 3.89 | +1.67 | +75.23% | 41 | 92 | 0.40 | 0.41 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 126.00 | 3.40 | 3.50 | 3.50 | +1.55 | +79.49% | 14 | 66 | 0.40 | 0.38 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 130.00 | 2.28 | 2.33 | 2.35 | +1.20 | +104.35% | 78 | 47 | 0.40 | 0.28 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 135.00 | 1.33 | 1.38 | 1.38 | +0.70 | +102.95% | 81 | 51 | 0.40 | 0.19 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 140.00 | 0.77 | 0.80 | 0.80 | +0.51 | +175.87% | 15 | 3 | 0.40 | 0.12 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 145.00 | 0.44 | 0.48 | 0.47 | +0.24 | +104.35% | 13 | 17 | 0.41 | 0.07 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 150.00 | 0.26 | 0.29 | 0.28 | +0.15 | +115.39% | 20 | 3 | 0.42 | 0.04 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 155.00 | 0.17 | 0.19 | 0.21 | +0.10 | +90.91% | 14 | 1 | 0.44 | 0.02 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 160.00 | 0.11 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.45 | 0.01 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 12:58:57 PM EST |
| 165.00 | 0.07 | 0.10 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 5/6/2024 12:58:57 PM EST | |||
| 170.00 | 0.05 | 0.08 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.18 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:58:57 PM EST | |||
| 50.00 | 0.00 | 0.18 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:58:57 PM EST | |||
| 55.00 | 0.00 | 0.18 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:58:57 PM EST | |||
| 60.00 | 0.00 | 0.19 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:58:57 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:58:57 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:58:57 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/6/2024 12:58:57 PM EST |
| 80.00 | 0.00 | 0.26 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/6/2024 12:58:57 PM EST |
| 85.00 | 0.08 | 0.11 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/6/2024 12:58:57 PM EST |
| 90.00 | 0.13 | 0.16 | 0.15 | -0.11 | -42.31% | 10 | 239 | 0.50 | -0.01 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 95.00 | 0.22 | 0.25 | 0.26 | -0.15 | -36.59% | 2 | 36 | 0.46 | -0.02 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 96.00 | 0.25 | 0.28 | 0.92 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.02 | 0.00 | -0.03 | 5/2/2024 | 5/6/2024 12:58:57 PM EST |
| 97.00 | 0.28 | 0.31 | 0.53 | -0.12 | -18.47% | 3 | 56 | 0.45 | -0.03 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 98.00 | 0.32 | 0.35 | 0.37 | -0.27 | -42.19% | 4 | 5 | 0.44 | -0.04 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 99.00 | 0.36 | 0.39 | 0.80 | 0.00 | 0.00% | 0 | 18 | 0.44 | -0.04 | 0.01 | -0.04 | 5/3/2024 | 5/6/2024 12:58:57 PM EST |
| 100.00 | 0.41 | 0.44 | 0.43 | -0.41 | -48.81% | 1 | 25 | 0.43 | -0.05 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 101.00 | 0.47 | 0.50 | 0.50 | -0.55 | -52.39% | 5 | 9 | 0.43 | -0.06 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 102.00 | 0.54 | 0.57 | 0.56 | -1.63 | -74.43% | 9 | 79 | 0.42 | -0.07 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 103.00 | 0.62 | 0.65 | 0.65 | -1.61 | -71.24% | 12 | 11 | 0.42 | -0.08 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 104.00 | 0.71 | 0.75 | 0.74 | -0.74 | -50.00% | 11 | 149 | 0.41 | -0.09 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 105.00 | 0.82 | 0.86 | 0.84 | -0.82 | -49.40% | 30 | 55 | 0.41 | -0.11 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 106.00 | 0.95 | 0.99 | 0.99 | -1.24 | -55.61% | 8 | 137 | 0.41 | -0.12 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 107.00 | 1.09 | 1.13 | 1.11 | -1.80 | -61.86% | 7 | 57 | 0.40 | -0.14 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 108.00 | 1.25 | 1.30 | 1.28 | -1.48 | -53.63% | 11 | 57 | 0.40 | -0.16 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 109.00 | 1.44 | 1.48 | 1.45 | -1.35 | -48.22% | 18 | 69 | 0.40 | -0.18 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 110.00 | 1.65 | 1.69 | 1.66 | -1.54 | -48.13% | 28 | 35 | 0.40 | -0.20 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 111.00 | 1.88 | 1.93 | 1.92 | -1.73 | -47.40% | 3 | 139 | 0.40 | -0.22 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 112.00 | 2.14 | 2.19 | 2.23 | -1.67 | -42.83% | 5 | 18 | 0.40 | -0.24 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 113.00 | 2.42 | 2.47 | 2.42 | -1.98 | -45.00% | 16 | 40 | 0.40 | -0.27 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 114.00 | 2.74 | 2.79 | 2.75 | -2.05 | -42.71% | 13 | 64 | 0.40 | -0.29 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 115.00 | 3.05 | 3.15 | 3.10 | -2.16 | -41.07% | 51 | 57 | 0.39 | -0.32 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 116.00 | 3.45 | 3.50 | 3.88 | -1.92 | -33.11% | 5 | 23 | 0.40 | -0.34 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 117.00 | 3.85 | 3.90 | 3.85 | -3.05 | -44.21% | 23 | 13 | 0.40 | -0.37 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 118.00 | 4.25 | 4.35 | 4.44 | -3.06 | -40.80% | 4 | 3 | 0.39 | -0.40 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 119.00 | 4.70 | 4.80 | 4.88 | -3.43 | -41.28% | 2 | 1 | 0.40 | -0.43 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 120.00 | 5.20 | 5.30 | 5.25 | -3.09 | -37.05% | 11 | 10 | 0.39 | -0.46 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 121.00 | 5.70 | 5.85 | 5.70 | -4.70 | -45.20% | 12 | 10 | 0.39 | -0.48 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 122.00 | 6.25 | 6.35 | 6.35 | -5.31 | -45.54% | 5 | 1 | 0.39 | -0.51 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 123.00 | 6.85 | 6.95 | 6.93 | % | 3 | 0 | 0.39 | -0.54 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 12:58:57 PM EST | |
| 124.00 | 7.45 | 7.70 | % | 0 | 0 | 0.41 | -0.57 | 0.03 | -0.09 | 5/6/2024 12:58:57 PM EST | |||
| 125.00 | 8.05 | 8.20 | 8.15 | -6.12 | -42.89% | 1 | 22 | 0.41 | -0.59 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 12:58:57 PM EST |
| 126.00 | 8.70 | 9.20 | 9.00 | % | 21 | 0 | 0.40 | -0.62 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 12:58:57 PM EST | |
| 130.00 | 11.60 | 11.80 | % | 0 | 0 | 0.41 | -0.72 | 0.02 | -0.08 | 5/6/2024 12:58:57 PM EST | |||
| 135.00 | 15.65 | 16.10 | % | 0 | 0 | 0.37 | -0.81 | 0.02 | -0.06 | 5/6/2024 12:58:57 PM EST | |||
| 140.00 | 20.10 | 20.50 | % | 0 | 0 | 0.40 | -0.88 | 0.01 | -0.05 | 5/6/2024 12:58:57 PM EST | |||
| 145.00 | 24.60 | 25.60 | % | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.03 | 5/6/2024 12:58:57 PM EST | |||
| 150.00 | 29.50 | 30.20 | % | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.02 | 5/6/2024 12:58:57 PM EST | |||
| 155.00 | 34.35 | 35.30 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 5/6/2024 12:58:57 PM EST | |||
| 160.00 | 39.50 | 40.35 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 5/6/2024 12:58:57 PM EST | |||
| 165.00 | 44.35 | 45.30 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 5/6/2024 12:58:57 PM EST | |||
| 170.00 | 49.40 | 50.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:58:57 PM EST |