Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

MICRON TECHNOLOGY INC (MU) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
MU MICRON TECHNOLOGY INC   0.343 0.394 97.36 1.74

 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MU 2.27 2.54 2.36 0.00 3111 3027  W   95 MU 0.00 0.01 0.01 0.00 3287 2183  W  
MU 1.24 1.59 1.26 0.00 7408 4473  W   96 MU 0.00 0.01 0.01 0.00 3201 1734  W  
MU 0.18 0.57 0.40 0.00 11898 4673  W   97 MU 0.00 0.01 0.03 0.00 2254 1774  W  
MU 0.00 0.01 0.01 0.00 3834 3730  W   98 MU 0.42 0.74 1.00 0.00 170 809  W  
MU 0.00 0.01 0.01 0.00 1040 2348  W   99 MU 1.45 1.76 2.10 0.00 481 615  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MU 3.20 3.35 3.23 3.34 4605 28175  S   95 MU 0.89 0.95 0.89 0.98 3115 23989  S  
MU 2.53 2.63 2.58 2.70 1738 13066  S   96 MU 1.16 1.23 1.28 1.34 2374 12583  S  
MU 1.95 2.04 1.99 2.14 3551 2244  S   97 MU 1.61 1.70 1.70 1.78 390 334  S  
MU 1.70 1.76 1.76 1.89 1066 5878  S   97.5 MU 1.85 1.98 1.92 2.03 246 1269  S  
MU 1.44 1.59 1.47 1.67 3142 3488  S   98 MU 2.06 2.24 2.20 2.30 128 377  S  
MU 1.11 1.14 1.11 1.27 2789 1304  S   99 MU 2.73 2.87 3.00 2.90 435 215  S  
 
2022-01-28 - Calls 2022-01-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MU 4.05 4.25 4.12 4.19 256 688  W   95 MU 1.78 1.87 1.82 1.82 316 346  W  
MU 3.50 3.65 3.50 3.60 266 623  W   96 MU 2.15 2.37 2.25 2.23 353 297  W  
MU 2.85 3.10 3.00 3.07 403 815  W   97 MU 2.61 2.81 2.75 2.70 134 103  W  
MU 2.46 2.65 2.47 2.59 222 872  W   98 MU 3.10 3.30 4.00 3.22 33 83  W  
MU 1.93 2.19 2.05 2.17 399 561  W   99 MU 3.65 3.80 4.70 3.80 11 120  W  
 
2022-02-04 - Calls 2022-02-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MU 4.70 4.90 4.75 4.85 12 598  W   95 MU 2.35 2.50 2.47 2.47 189 202  W  
MU 4.10 4.30 4.20 4.29 53 216  W   96 MU 2.69 2.99 2.97 2.91 4 143  W  
MU 3.60 3.75 3.60 3.77 87 194  W   97 MU 3.20 3.35 3.43 3.38 201 79  W  
MU 3.10 3.25 3.15 3.29 92 179  W   98 MU 3.75 3.90 4.25 3.91 11 84  W  
MU 2.68 2.88 2.58 2.86 8 180  W   99 MU 4.30 4.45 5.53 4.48 4 280  W  
 
2022-02-11 - Calls 2022-02-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MU 5.25 5.40 4.95 5.42 156 191  W   95 MU 2.80 3.05 3.05 3.02 7 70  W  
MU 4.65 4.85 4.60 4.87 14 113  W   96 MU 3.30 3.50 3.75 3.47 14 37  W  
MU 4.15 4.30 4.05 4.36 32 157  W   97 MU 3.75 3.90 3.90 3.95 4 63  W  
MU 3.65 3.80 3.75 3.88 9 75  W   98 MU 4.25 4.50 4.75 4.48 0 69  W  
MU 3.20 3.35 2.82 3.44 0 123  W   99 MU 4.80 5.05 5.37 5.04 1 14  W  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MU 5.75 5.90 5.83 5.92 251 4958  S   95 MU 3.35 3.45 3.45 3.50 536 1765  S  
MU 4.40 4.55 4.50 4.63 544 3683  S   97.5 MU 4.50 4.65 4.69 4.70 75 681  S  
 
2022-02-25 - Calls 2022-02-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MU 6.05 6.30 6.65 6.38 0 69  W   95 MU 3.65 3.85 4.19 3.93 23 89  W  
MU 5.50 5.75 5.55 5.85 13 23  W   96 MU 4.10 4.30 4.65 4.39 2 51  W  
MU 5.00 5.20 5.10 5.34 4 1069  W   97 MU 4.55 4.90 4.70 4.89 2 50  W  
MU 4.50 4.70 4.43 4.87 3 33  W   98 MU 5.05 5.30 5.65 5.41 0 47  W  
MU 4.05 4.25 4.10 4.43 2 16  W   99 MU 5.60 5.85 6.20 5.97 0 11  W  
 
2022-03-04 - Calls 2022-03-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MU 6.45 6.75 5.75 6.81 20 0  W   95 MU 4.00 4.25 4.53 4.32 5 14  W  
MU 5.90 6.20 5.72 6.28 2 0  W   96 MU 4.45 4.75 5.02 4.79 0 10  W  
MU 5.35 5.65 5.00 5.78 0 8  W   97 MU 4.95 5.25 0.00 5.29 0 0  W  
MU 4.90 5.20 4.90 5.31 1 0  W   98 MU 5.45 5.70 5.65 5.81 0 3  W  
MU 4.35 4.75 4.45 4.87 0 1  W   99 MU 5.85 6.35 7.40 6.37 1 1  W  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MU 7.20 7.45 7.38 7.59 244 5280  S   95 MU 4.90 5.00 5.00 5.01 37 2454  S  
MU 6.00 6.15 5.85 6.34 139 5144  S   97.5 MU 6.05 6.25 6.25 6.25 104 1116  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.