Options Chain for MICRON TECHNOLOGY INC COM (MU) - $120.28 as of 5/7/2024 8:25:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 79.45 | 81.80 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 42.50 | 76.85 | 79.30 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 45.00 | 75.35 | 76.40 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 47.50 | 72.75 | 74.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 50.00 | 70.40 | 71.20 | 60.00 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 5/6/2024 4:00:01 PM EST |
| 55.00 | 65.60 | 66.45 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 60.00 | 60.50 | 61.55 | 53.20 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 5/6/2024 4:00:01 PM EST |
| 65.00 | 55.70 | 56.90 | 58.63 | 0.00 | 0.00% | 0 | 120 | 0.73 | 1.00 | 0.00 | -0.01 | 4/5/2024 | 5/6/2024 4:00:01 PM EST |
| 70.00 | 51.05 | 51.85 | 51.65 | 0.00 | 0.00% | 0 | 32 | 0.69 | 0.99 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 72.50 | 48.40 | 49.65 | 48.96 | 0.00 | 0.00% | 0 | 34 | 0.49 | 0.99 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 75.00 | 45.95 | 47.25 | 36.25 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.98 | 0.00 | -0.02 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 77.50 | 43.65 | 44.70 | 34.00 | 0.00 | 0.00% | 0 | 46 | 0.46 | 0.98 | 0.00 | -0.02 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 80.00 | 41.45 | 42.40 | 33.80 | 0.00 | 0.00% | 0 | 69 | 0.46 | 0.97 | 0.00 | -0.02 | 4/25/2024 | 5/6/2024 4:00:01 PM EST |
| 82.50 | 39.05 | 39.85 | 34.20 | 0.00 | 0.00% | 0 | 50 | 0.46 | 0.96 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 85.00 | 36.65 | 37.65 | 28.50 | 0.00 | 0.00% | 0 | 167 | 0.50 | 0.95 | 0.00 | -0.03 | 5/2/2024 | 5/6/2024 4:00:01 PM EST |
| 87.50 | 34.35 | 35.60 | 29.85 | 0.00 | 0.00% | 0 | 203 | 0.47 | 0.94 | 0.00 | -0.03 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 90.00 | 32.10 | 33.10 | 27.43 | 0.00 | 0.00% | 0 | 196 | 0.48 | 0.92 | 0.01 | -0.03 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 92.50 | 30.25 | 32.00 | 30.70 | 0.00 | 0.00% | 0 | 71 | 0.51 | 0.90 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 95.00 | 28.00 | 29.10 | 19.60 | 0.00 | 0.00% | 0 | 440 | 0.44 | 0.88 | 0.01 | -0.04 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 97.50 | 25.80 | 26.95 | 17.60 | 0.00 | 0.00% | 0 | 365 | 0.45 | 0.86 | 0.01 | -0.04 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 100.00 | 24.20 | 24.90 | 24.30 | 0.00 | 0.00% | 0 | 1,761 | 0.44 | 0.83 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 105.00 | 20.30 | 20.85 | 20.60 | 0.00 | 0.00% | 0 | 701 | 0.43 | 0.78 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 110.00 | 16.90 | 17.45 | 17.30 | 0.00 | 0.00% | 0 | 769 | 0.43 | 0.71 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 115.00 | 14.25 | 14.45 | 14.20 | 0.00 | 0.00% | 0 | 763 | 0.43 | 0.64 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 120.00 | 11.70 | 11.85 | 11.50 | 0.00 | 0.00% | 0 | 1,616 | 0.43 | 0.57 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 125.00 | 9.45 | 9.65 | 9.51 | 0.00 | 0.00% | 0 | 1,690 | 0.43 | 0.50 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 130.00 | 7.60 | 7.75 | 7.60 | 0.00 | 0.00% | 0 | 1,583 | 0.43 | 0.43 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 135.00 | 6.05 | 6.25 | 5.97 | 0.00 | 0.00% | 0 | 659 | 0.43 | 0.37 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 140.00 | 4.75 | 4.90 | 4.85 | 0.00 | 0.00% | 0 | 701 | 0.43 | 0.31 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 145.00 | 3.75 | 3.95 | 3.75 | 0.00 | 0.00% | 0 | 607 | 0.43 | 0.26 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 150.00 | 2.96 | 3.05 | 3.05 | 0.00 | 0.00% | 0 | 2,045 | 0.43 | 0.21 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 155.00 | 2.31 | 2.43 | 1.59 | 0.00 | 0.00% | 0 | 174 | 0.43 | 0.18 | 0.01 | -0.04 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 160.00 | 1.81 | 1.91 | 1.84 | 0.00 | 0.00% | 0 | 1,150 | 0.44 | 0.14 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 165.00 | 1.41 | 1.46 | 1.46 | 0.00 | 0.00% | 0 | 351 | 0.44 | 0.12 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 170.00 | 1.10 | 1.15 | 1.21 | 0.00 | 0.00% | 0 | 1,525 | 0.44 | 0.09 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 175.00 | 0.86 | 0.91 | 0.93 | 0.00 | 0.00% | 0 | 199 | 0.44 | 0.07 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 180.00 | 0.68 | 0.73 | 0.76 | 0.00 | 0.00% | 0 | 162 | 0.45 | 0.06 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 185.00 | 0.54 | 0.62 | 0.37 | 0.00 | 0.00% | 0 | 34 | 0.45 | 0.05 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 190.00 | 0.42 | 0.47 | 0.33 | 0.00 | 0.00% | 0 | 426 | 0.45 | 0.04 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 195.00 | 0.34 | 0.38 | 0.34 | 0.00 | 0.00% | 0 | 1,097 | 0.46 | 0.03 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 200.00 | 0.27 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 616 | 0.46 | 0.02 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 5/6/2024 4:00:01 PM EST |
| 42.50 | 0.00 | 0.24 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 45.00 | 0.01 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 5/6/2024 4:00:01 PM EST |
| 47.50 | 0.01 | 0.23 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 50.00 | 0.02 | 0.23 | 0.10 | 0.00 | 0.00% | 0 | 122 | 0.71 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 4:00:01 PM EST |
| 55.00 | 0.03 | 0.21 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/6/2024 4:00:01 PM EST |
| 60.00 | 0.05 | 0.16 | 0.20 | 0.00 | 0.00% | 0 | 101 | 0.58 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 4:00:01 PM EST |
| 65.00 | 0.17 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 1,106 | 0.58 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 70.00 | 0.25 | 0.28 | 0.36 | 0.00 | 0.00% | 0 | 1,061 | 0.54 | -0.01 | 0.00 | -0.01 | 4/30/2024 | 5/6/2024 4:00:01 PM EST |
| 72.50 | 0.30 | 0.34 | 0.45 | 0.00 | 0.00% | 0 | 66 | 0.53 | -0.01 | 0.00 | -0.01 | 4/30/2024 | 5/6/2024 4:00:01 PM EST |
| 75.00 | 0.37 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 604 | 0.52 | -0.02 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 77.50 | 0.45 | 0.49 | 0.83 | 0.00 | 0.00% | 0 | 129 | 0.51 | -0.02 | 0.00 | -0.02 | 4/26/2024 | 5/6/2024 4:00:01 PM EST |
| 80.00 | 0.55 | 0.59 | 0.57 | 0.00 | 0.00% | 0 | 274 | 0.49 | -0.03 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 82.50 | 0.67 | 0.72 | 1.26 | 0.00 | 0.00% | 0 | 561 | 0.48 | -0.04 | 0.00 | -0.02 | 4/25/2024 | 5/6/2024 4:00:01 PM EST |
| 85.00 | 0.84 | 0.87 | 0.89 | 0.00 | 0.00% | 0 | 2,940 | 0.48 | -0.05 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 87.50 | 1.04 | 1.07 | 1.05 | 0.00 | 0.00% | 0 | 1,123 | 0.47 | -0.06 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 90.00 | 1.27 | 1.31 | 1.28 | 0.00 | 0.00% | 0 | 261 | 0.46 | -0.08 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 92.50 | 1.55 | 1.65 | 3.05 | 0.00 | 0.00% | 0 | 2,208 | 0.46 | -0.10 | 0.01 | -0.04 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 95.00 | 1.85 | 1.96 | 1.96 | 0.00 | 0.00% | 0 | 364 | 0.45 | -0.12 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 97.50 | 2.32 | 2.37 | 2.33 | 0.00 | 0.00% | 0 | 421 | 0.45 | -0.14 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 100.00 | 2.80 | 2.91 | 2.85 | 0.00 | 0.00% | 0 | 1,040 | 0.44 | -0.17 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 105.00 | 4.00 | 4.10 | 4.10 | 0.00 | 0.00% | 0 | 486 | 0.44 | -0.22 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 110.00 | 5.55 | 5.70 | 5.65 | 0.00 | 0.00% | 0 | 858 | 0.43 | -0.29 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 115.00 | 7.50 | 7.65 | 7.75 | 0.00 | 0.00% | 0 | 2,797 | 0.43 | -0.36 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 120.00 | 9.85 | 10.05 | 10.25 | 0.00 | 0.00% | 0 | 1,126 | 0.43 | -0.43 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 125.00 | 12.60 | 12.80 | 12.75 | 0.00 | 0.00% | 0 | 355 | 0.43 | -0.50 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 130.00 | 15.35 | 16.35 | 15.75 | 0.00 | 0.00% | 0 | 459 | 0.43 | -0.57 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 135.00 | 18.90 | 19.65 | 22.65 | 0.00 | 0.00% | 0 | 456 | 0.42 | -0.63 | 0.01 | -0.06 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 140.00 | 22.55 | 23.60 | 28.85 | 0.00 | 0.00% | 0 | 80 | 0.42 | -0.69 | 0.01 | -0.05 | 4/29/2024 | 5/6/2024 4:00:01 PM EST |
| 145.00 | 26.65 | 27.70 | 23.55 | 0.00 | 0.00% | 0 | 27 | 0.42 | -0.74 | 0.01 | -0.05 | 4/11/2024 | 5/6/2024 4:00:01 PM EST |
| 150.00 | 30.65 | 31.55 | 37.50 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.79 | 0.01 | -0.04 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 155.00 | 35.25 | 36.40 | 40.42 | 0.00 | 0.00% | 0 | 20 | 0.40 | -0.82 | 0.01 | -0.04 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 160.00 | 39.75 | 40.70 | 40.00 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.86 | 0.01 | -0.03 | 4/9/2024 | 5/6/2024 4:00:01 PM EST |
| 165.00 | 44.70 | 45.30 | 40.70 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.03 | 4/11/2024 | 5/6/2024 4:00:01 PM EST |
| 170.00 | 49.25 | 50.35 | 46.27 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.02 | 4/11/2024 | 5/6/2024 4:00:01 PM EST |
| 175.00 | 54.20 | 55.40 | 49.55 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.02 | 4/3/2024 | 5/6/2024 4:00:01 PM EST |
| 180.00 | 59.30 | 60.55 | 54.65 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.02 | 4/3/2024 | 5/6/2024 4:00:01 PM EST |
| 185.00 | 64.50 | 65.35 | 59.20 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.01 | 4/3/2024 | 5/6/2024 4:00:01 PM EST |
| 190.00 | 69.30 | 70.15 | % | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 195.00 | 74.45 | 75.45 | 67.90 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.01 | 4/3/2024 | 5/6/2024 4:00:01 PM EST |
| 200.00 | 79.10 | 80.60 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST |