WhaleQuant.io

MU Options Chain – 2026-12-18

Detailed MU options chain for 2026-12-18 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.

Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for MU.

Options Analytics Short-Term Forecast Short Interest Report

MU Call Options — 2026-12-18 Expiration

This page focuses on a single options expiration date for MU – 2026-12-18 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).

Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for MU into 2026-12-18.

This MU 2026-12-18 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.

MU Call Options — 2026-12-18 Expiration

The table below shows all call options on MU expiring on 2026-12-18. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
MU 261218C00700000 700.00 399 401.85 410.5 5 4293 66.95% YES
MU 261218C01200000 1200.00 75.63 74.25 76 12499 4175 56.60%
MU 261218C02500000 2500.00 1.15 1.07 1.2 870 3572 71.64%
MU 261218C00800000 800.00 317.04 313.75 319.7 59 3461 63.19% YES
MU 261218C00580000 580.00 485.57 517.2 530.45 1 2974 84.00% YES
MU 261218C01100000 1100.00 113.28 112.05 114.2 531 2941 56.63%
MU 261218C01300000 1300.00 50.2 48.9 50.9 571 2735 57.37%
MU 261218C00900000 900.00 229.63 228 235 206 2633 57.05% YES
MU 261218C01000000 1000.00 165 163.55 167.15 727 2606 57.00% YES
MU 261218C01400000 1400.00 33 32.25 34 201 2250 58.29%
MU 261218C00280000 280.00 780 815.25 825.7 1 2157 147.80% YES
MU 261218C00220000 220.00 821.2 871.35 887.05 1 2072 159.86% YES
MU 261218C01500000 1500.00 22.35 20.9 23.95 11334 1979 59.53%
MU 261218C01600000 1600.00 14.16 14.3 16 192 1846 60.54%
MU 261218C01050000 1050.00 137 136.05 139.8 2705 1843 57.06% YES
MU 261218C00920000 920.00 214.15 212.7 223.05 12 1628 57.56% YES
MU 261218C00420000 420.00 645 674.75 689.5 1 1470 114.12% YES
MU 261218C00500000 500.00 591.73 595.85 611.5 13 1461 100.46% YES
MU 261218C00200000 200.00 875.22 892.1 906.1 1 1416 167.92% YES
MU 261218C01250000 1250.00 61.6 60.95 62.6 226 1390 57.23%
MU 261218C00600000 600.00 502.3 498.45 510.8 31 1389 82.11% YES
MU 261218C02000000 2000.00 4.15 4 4.3 782 1379 66.00%
MU 261218C00300000 300.00 773 793.2 808.2 4 1260 142.22% YES
MU 261218C00910000 910.00 207.4 219.75 228.5 7 1258 56.97% YES
MU 261218C01830000 1830.00 7.15 6.3 7.5 4 1250 63.66%
MU 261218C00140000 140.00 916.7 951.1 967.25 2 1238 204.83% YES
MU 261218C00450000 450.00 616.34 644.2 659.05 8 1233 104.50% YES
MU 261218C01330000 1330.00 41.26 41.6 46.65 88 1153 57.64%
MU 261218C00850000 850.00 273.18 271.45 277.6 43 1151 61.19% YES
MU 261218C00950000 950.00 195.38 194.7 199.45 209 1139 57.31% YES
MU 261218C00250000 250.00 825 842.65 857.65 2 1040 156.91% YES
MU 261218C00090000 90.00 986.42 1000.6 1015.7 1 1011 224.02% YES
MU 261218C01610000 1610.00 13.4 13.3 16.45 14 1004 60.95%
MU 261218C00330000 330.00 761 763.35 779.1 1 998 135.52% YES
MU 261218C01820000 1820.00 4.45 6.65 7.6 5 968 63.53%
MU 261218C01150000 1150.00 93.25 89.6 93 215 929 56.00%
MU 261218C00110000 110.00 932.17 980.8 996.65 1 922 220.70% YES
MU 261218C00740000 740.00 323 364 375 1 913 65.23% YES
MU 261218C00620000 620.00 462.7 477.9 493.6 5 912 80.80% YES
MU 261218C00190000 190.00 863.35 901.65 915.75 2 874 166.77% YES
MU 261218C00165000 165.00 924.75 926 941.1 1 860 177.39% YES
MU 261218C00520000 520.00 559.17 576.15 592 2 852 97.19% YES
MU 261218C00400000 400.00 655 694.15 708.25 26 830 114.99% YES
MU 261218C00840000 840.00 221.18 274.85 287.2 11 828 60.00% YES
MU 261218C01350000 1350.00 37.93 40.25 42.55 90 817 58.28%
MU 261218C01110000 1110.00 107.54 106.75 111.4 141 817 56.79%
MU 261218C01340000 1340.00 40.05 39.8 44.05 10 812 57.48%
MU 261218C01020000 1020.00 145.79 150.6 156.15 135 804 56.72% YES
MU 261218C01540000 1540.00 17.82 17.65 19.85 169 800 59.58%
MU 261218C01060000 1060.00 132.4 129.55 134.25 142 799 56.57% YES
MU 261218C00380000 380.00 685.87 713.9 728 1 789 119.03% YES
MU 261218C00480000 480.00 600 615.55 630.2 1 782 102.37% YES
MU 261218C00100000 100.00 951.45 990.7 1006.8 7 781 230.93% YES
MU 261218C00180000 180.00 760.21 911.5 925.65 1 750 169.65% YES
MU 261218C00210000 210.00 844.23 881.85 895.95 4 734 160.35% YES
MU 261218C02170000 2170.00 2.67 1.92 3.3 1 732 68.17%
MU 261218C00650000 650.00 412.83 448.9 463.25 1 719 75.78% YES
MU 261218C00510000 510.00 546.5 585.45 601.35 1 716 97.34% YES
MU 261218C00460000 460.00 633.6 635.25 649.2 2 711 104.63% YES
MU 261218C02200000 2200.00 1.34 1.97 2.67 5 705 68.16%
MU 261218C01370000 1370.00 33.85 34.95 39.35 126 704 57.82%
MU 261218C01320000 1320.00 34.99 43.35 47.75 6 702 57.30%
MU 261218C01220000 1220.00 68.95 67.25 71.85 222 701 56.89%
MU 261218C00830000 830.00 269.48 283.35 294.4 11 693 59.84% YES
MU 261218C00890000 890.00 226.88 237.95 247 170 677 59.73% YES
MU 261218C00160000 160.00 855.48 931.7 945.7 1 675 183.25% YES
MU 261218C00880000 880.00 240 245.95 251.9 45 660 59.01% YES
MU 261218C01930000 1930.00 3.4 4.75 5.35 9 657 64.98%
MU 261218C00350000 350.00 731.75 743.5 757.6 5 654 125.18% YES
MU 261218C00860000 860.00 244.88 258.2 269.9 38 649 58.90% YES
MU 261218C00930000 930.00 202 206.55 214.55 199 646 57.31% YES
MU 261218C00550000 550.00 520.6 546.65 560.55 18 643 89.42% YES
MU 261218C01620000 1620.00 12.4 12.8 15.25 5 643 60.74%
MU 261218C01260000 1260.00 54.13 56.2 60.5 107 639 56.80%
MU 261218C02100000 2100.00 1.9 2.25 3.95 4 636 67.16%
MU 261218C01270000 1270.00 52.85 54.1 59.3 123 629 57.26%
MU 261218C01800000 1800.00 7.7 7.15 7.95 49 625 63.18%
MU 261218C01180000 1180.00 80.83 79.25 84.1 85 625 56.57%
MU 261218C00780000 780.00 282.72 327.3 339.55 3 625 63.16% YES
MU 261218C01550000 1550.00 17.17 16.25 20.55 76 624 60.02%
MU 261218C01460000 1460.00 18.8 24.05 26.85 278 619 58.48%
MU 261218C01630000 1630.00 13.2 12.35 14.35 8 614 60.68%
MU 261218C00095000 95.00 949.57 996.05 1011.75 35 612 239.65% YES
MU 261218C01450000 1450.00 25.75 24.8 27.65 125 607 58.17%
MU 261218C00810000 810.00 259.66 304.95 310.95 10 604 62.61% YES
MU 261218C00230000 230.00 825.46 862.45 877.15 1 600 162.17% YES
MU 261218C01390000 1390.00 27.15 32.05 36.45 21 581 58.03%
MU 261218C01700000 1700.00 10.45 10.1 11 70 579 61.80%
MU 261218C00570000 570.00 529.43 527 542.05 1 579 87.84% YES
MU 261218C01970000 1970.00 3.7 4 5.1 8 578 65.66%
MU 261218C00490000 490.00 588.24 605.7 620.5 2 577 100.85% YES
MU 261218C00970000 970.00 174.4 181.25 187 20 568 57.29% YES
MU 261218C00980000 980.00 169.5 174.7 180 19 552 56.97% YES
MU 261218C00710000 710.00 372.32 391.3 406.05 4 547 69.36% YES
MU 261218C01900000 1900.00 5.58 5.2 5.9 27 543 64.62%
MU 261218C01130000 1130.00 100.7 97.8 102.9 73 535 56.60%
MU 261218C01010000 1010.00 147.33 155.85 162.25 25 535 56.73% YES
MU 261218C00270000 270.00 787.53 822.85 836.95 26 531 146.80% YES
MU 261218C01420000 1420.00 27.19 28.4 32.4 250 529 58.39%
MU 261218C01360000 1360.00 35.66 37 40.2 20 529 57.66%
MU 261218C00260000 260.00 831.13 832.45 845.95 1 526 143.55% YES
MU 261218C01480000 1480.00 20.45 21.75 25.05 171 525 58.63%
MU 261218C00750000 750.00 313.9 354.75 364.4 6 524 63.57% YES
MU 261218C00960000 960.00 177.28 188.05 194.15 10 517 57.65% YES
MU 261218C01510000 1510.00 18.02 19.9 22.6 130 508 59.38%
MU 261218C00125000 125.00 950.52 965.3 980.85 1 501 190.97% YES
MU 261218C01070000 1070.00 124.39 124.05 129.3 364 500 56.42% YES
MU 261218C00150000 150.00 906.57 941.2 956.1 10 499 188.53% YES
MU 261218C01080000 1080.00 121.02 121 124.35 278 497 56.82% YES
MU 261218C02420000 2420.00 3 0.25 3.3 42 494 73.12%
MU 261218C00390000 390.00 671.27 704.05 718.35 4 485 117.66% YES
MU 261218C00360000 360.00 682 733.95 748.9 2 485 127.37% YES
MU 261218C01940000 1940.00 3.28 4.6 6 9 485 65.99%
MU 261218C01030000 1030.00 139.71 144.8 150 67 483 56.48% YES
MU 261218C00940000 940.00 195 200.45 207.45 35 482 57.45% YES
MU 261218C01520000 1520.00 18.09 18.8 21.3 260 482 59.16%
MU 261218C01120000 1120.00 101.3 102.8 106.3 326 476 56.65%
MU 261218C00085000 85.00 932.45 1005.95 1021.45 9 470 246.39% YES
MU 261218C01170000 1170.00 83.56 82.45 88.15 117 461 56.65%
MU 261218C00470000 470.00 547 625.1 639.2 22 450 101.99% YES
MU 261218C00310000 310.00 764.33 783.25 796.55 2 447 132.86% YES
MU 261218C01140000 1140.00 94.69 95.4 98.5 121 445 56.89%
MU 261218C00770000 770.00 329.68 336.65 348.15 98 433 63.72% YES
MU 261218C01860000 1860.00 3.89 5.8 6.7 1 430 64.02%
MU 261218C02400000 2400.00 1.71 0.94 3.4 70 429 74.40%
MU 261218C01750000 1750.00 7.85 8.35 11 145 424 63.59%
MU 261218C00130000 130.00 940 960.95 976.85 1 424 207.50% YES
MU 261218C00120000 120.00 935.58 971.25 987 1 423 219.87% YES
MU 261218C00610000 610.00 454.01 487.85 501.9 2 423 80.77% YES
MU 261218C01090000 1090.00 114.83 115.75 119.05 114 418 56.51% YES
MU 261218C00820000 820.00 291.11 291.95 303.7 1 414 60.65% YES
MU 261218C01910000 1910.00 3.97 5.05 5.85 5 413 64.89%
MU 261218C01310000 1310.00 44.39 46.05 50.4 11 410 57.65%
MU 261218C02160000 2160.00 3.15 1.52 3.85 1 407 68.07%
MU 261218C01210000 1210.00 67.68 69.6 74.75 71 405 56.69%
MU 261218C00870000 870.00 246.36 254.75 259.8 28 404 59.64% YES
MU 261218C00320000 320.00 666.95 773.45 786.9 3 402 131.79% YES
MU 261218C01230000 1230.00 63.5 63.8 69.6 34 396 56.92%
MU 261218C00105000 105.00 934.04 985.75 1001.1 2 395 217.87% YES
MU 261218C00690000 690.00 394.25 410.4 425.05 1 393 71.44% YES
MU 261218C00680000 680.00 424.54 420 434.6 2 391 72.53% YES
MU 261218C01240000 1240.00 59.24 61.2 65.75 26 387 56.70%
MU 261218C01380000 1380.00 34.35 34.35 37.9 36 367 58.21%
MU 261218C00410000 410.00 688.94 684.6 698.75 16 367 114.70% YES
MU 261218C01280000 1280.00 50 51.7 55.95 37 363 57.01%
MU 261218C00640000 640.00 406.61 458.35 474.45 1 356 78.31% YES
MU 261218C02090000 2090.00 2.64 2.29 3.35 22 355 65.83%
MU 261218C00590000 590.00 475.52 506.85 523.05 2 347 84.86% YES
MU 261218C01160000 1160.00 85.7 85.95 91.95 169 339 56.67%
MU 261218C00175000 175.00 753.97 916.45 931 1 338 175.05% YES
MU 261218C00670000 670.00 417.49 429.1 444.25 1 337 73.24% YES
MU 261218C01290000 1290.00 47.4 50.55 53.8 24 336 57.39%
MU 261218C00990000 990.00 164.2 168.6 173.75 111 336 56.93% YES
MU 261218C01530000 1530.00 18.67 18.8 20.8 170 325 59.73%
MU 261218C00720000 720.00 330.05 382.8 395.05 1 322 67.94% YES
MU 261218C02250000 2250.00 2.55 1.23 4.25 3 321 71.59%
MU 261218C01880000 1880.00 4.4 5.2 6.45 1 319 64.20%
MU 261218C01980000 1980.00 3.69 4.05 5.4 8 317 66.52%
MU 261218C00660000 660.00 419.87 439.25 453 1 315 74.02% YES
MU 261218C01570000 1570.00 16.55 15.65 17.9 54 310 60.00%
MU 261218C02070000 2070.00 3.2 2.04 4.6 18 305 66.64%
MU 261218C02360000 2360.00 1.49 0.99 2.55 1 304 71.18%
MU 261218C01040000 1040.00 132.08 140.15 144.15 297 304 56.54% YES
MU 261218C00080000 80.00 975.57 1010.9 1025.05 10 304 227.93% YES
MU 261218C01810000 1810.00 6.37 6.85 7.85 160 302 63.38%
MU 261218C01730000 1730.00 8.24 7.2 12.2 2 301 62.46%
MU 261218C01870000 1870.00 6.4 4.45 6.75 4 292 63.25%
MU 261218C02140000 2140.00 2 1.68 3.6 2 292 67.15%
MU 261218C01690000 1690.00 6.8 9.85 11.95 5 291 61.64%
MU 261218C00540000 540.00 482.64 556.45 569.8 2 290 90.07% YES
MU 261218C01950000 1950.00 3.14 4.3 5 11 285 64.99%
MU 261218C02120000 2120.00 2.52 2.32 3.6 6 284 67.49%
MU 261218C02260000 2260.00 2.54 1.03 4.1 1 282 71.29%
MU 261218C00760000 760.00 326.32 345.5 360.1 1 281 66.02% YES
MU 261218C01410000 1410.00 29.55 30.6 32.55 95 279 58.23%
MU 261218C00730000 730.00 361.02 373.35 384.4 1 278 66.08% YES
MU 261218C01840000 1840.00 6.12 6.3 7.3 13 273 64.00%
MU 261218C02190000 2190.00 2.92 1.48 2.64 13 272 66.71%
MU 261218C00070000 70.00 853 1020.8 1035.5 1 270 248.24% YES
MU 261218C00075000 75.00 1006.16 1015.85 1030.35 2 265 239.45% YES
MU 261218C01920000 1920.00 3.61 4.9 5.9 4 265 65.26%
MU 261218C01990000 1990.00 4.15 4 4.55 6 257 65.88%
MU 261218C01440000 1440.00 26 25.8 29.4 210 255 58.28%
MU 261218C02460000 2460.00 2.53 0 3.2 1 253 73.43%
MU 261218C00290000 290.00 785.92 803.1 818.8 1 250 147.53% YES
MU 261218C00145000 145.00 639.88 865.3 879.8 1 249 0.00% YES
MU 261218C00440000 440.00 638.27 654.7 668.2 2 248 106.12% YES
MU 261218C01960000 1960.00 3.95 4.3 4.95 11 247 65.39%
MU 261218C01790000 1790.00 5.45 7.35 8.5 2 242 63.24%
MU 261218C00790000 790.00 319 318.35 328.6 3 241 61.43% YES
MU 261218C00050000 50.00 881.54 1040.2 1055.3 1 238 257.62% YES
MU 261218C01680000 1680.00 7.65 10.85 12.2 7 236 61.80%
MU 261218C01710000 1710.00 9.07 9.7 12 10 235 62.80%
MU 261218C01560000 1560.00 16.35 15.45 18.35 168 234 59.38%
MU 261218C01650000 1650.00 11.3 11.4 13.5 19 231 60.98%
MU 261218C02480000 2480.00 1.54 0.82 2.86 7 230 75.33%
MU 261218C02270000 2270.00 2.7 1.13 4.15 14 228 71.93%
MU 261218C01490000 1490.00 22.3 21.3 24.45 13 227 59.06%
MU 261218C02290000 2290.00 1.9 0.21 4 6 227 70.43%
MU 261218C02220000 2220.00 1.52 1.79 3.4 2 225 69.96%
MU 261218C01770000 1770.00 8.37 7.65 10.85 5 223 64.13%
MU 261218C02300000 2300.00 2.77 0 3.8 9 223 69.82%
MU 261218C01190000 1190.00 73.9 75.75 81.05 199 223 56.61%
MU 261218C02370000 2370.00 1.88 1.31 2.77 8 220 72.82%
MU 261218C02340000 2340.00 2.38 0 3.7 49 219 70.92%
MU 261218C02040000 2040.00 3.27 3 4.3 39 217 66.36%
MU 261218C01590000 1590.00 14.55 14.85 16.95 32 212 60.59%
MU 261218C01580000 1580.00 15.23 15.15 17.8 95 211 60.44%
MU 261218C02150000 2150.00 3 1.51 3.25 41 210 66.55%
MU 261218C02110000 2110.00 3.67 2.48 3.75 4 208 67.60%
MU 261218C01670000 1670.00 8.69 8.15 14.1 1 208 60.67%
MU 261218C01470000 1470.00 22.6 23.8 25.55 176 208 58.77%
MU 261218C00530000 530.00 551.62 566.3 581.45 4 206 94.43% YES
MU 261218C00430000 430.00 630 664.85 679.75 1 203 112.29% YES
MU 261218C00630000 630.00 419.78 468.35 481.7 1 200 77.31% YES
MU 261218C00370000 370.00 695.22 723.35 737.85 8 199 119.76% YES
MU 261218C01890000 1890.00 4.89 5.35 6.25 9 199 64.64%
MU 261218C01660000 1660.00 10.95 10.45 12.7 3 195 60.59%
MU 261218C02280000 2280.00 1.9 1.41 2.71 2 194 69.89%
MU 261218C02130000 2130.00 2.51 1.95 3.45 5 193 66.98%
MU 261218C00155000 155.00 773.69 936.25 952.2 7 192 195.24% YES
MU 261218C01740000 1740.00 8.55 8.75 9.85 10 189 62.49%
MU 261218C01760000 1760.00 7.2 7.6 10.6 9 188 63.35%
MU 261218C02320000 2320.00 2.72 0.68 3.8 7 186 72.05%
MU 261218C00087500 87.50 1105.32 897.45 911.9 1 185 0.00% YES
MU 261218C01640000 1640.00 10.56 11.1 13.5 7 181 60.15%
MU 261218C00135000 135.00 856 956.05 972.3 1 177 208.57% YES
MU 261218C02020000 2020.00 3.8 3.6 4.3 44 175 66.34%
MU 261218C02350000 2350.00 1.91 0.08 3.65 9 171 71.33%
MU 261218C00560000 560.00 529.82 536.55 552.75 1 169 90.22% YES
MU 261218C00185000 185.00 642.57 826.35 839.8 4 167 0.00% YES
MU 261218C02030000 2030.00 2.9 3.5 3.95 40 164 66.15%
MU 261218C00097500 97.50 824.8 993.55 1008.05 1 163 221.39% YES
MU 261218C00065000 65.00 1012.35 1026 1040.8 8 157 265.04% YES
MU 261218C02390000 2390.00 1.89 0.16 2.65 3 155 70.11%
MU 261218C00092500 92.50 980.23 998.3 1014 1 153 236.43% YES
MU 261218C01430000 1430.00 27.27 27 29.9 243 151 57.96%
MU 261218C02080000 2080.00 2.65 2.2 3.85 21 148 66.11%
MU 261218C02440000 2440.00 2.28 0 3.25 3 148 72.94%
MU 261218C02310000 2310.00 2.73 0.77 3.85 7 144 72.00%
MU 261218C02410000 2410.00 2.28 0.12 3.35 2 138 72.60%
MU 261218C01720000 1720.00 7.88 9.35 10.45 4 137 62.14%
MU 261218C00195000 195.00 841.21 896.4 913.15 1 135 178.88% YES
MU 261218C02010000 2010.00 2.69 3.7 4.85 10 112 66.75%
MU 261218C01780000 1780.00 5.56 7.65 8.9 74 105 63.24%
MU 261218C02330000 2330.00 2.39 0 3.75 24 103 70.72%
MU 261218C00055000 55.00 743.7 992.9 1005.45 7 102 0.00% YES
MU 261218C00045000 45.00 894.26 1045.55 1059.55 2 94 245.31% YES
MU 261218C00115000 115.00 940.45 975.2 990.8 1 89 195.85% YES
MU 261218C00060000 60.00 1016.7 1030.3 1045.75 2 88 257.52% YES
MU 261218C01850000 1850.00 5.9 5.75 7.15 4 87 63.89%
MU 261218C02380000 2380.00 1 1.12 2.25 1 86 71.37%
MU 261218C02050000 2050.00 3.26 3.3 3.9 38 85 66.64%
MU 261218C02180000 2180.00 1.84 2.18 2.81 19 81 68.12%
MU 261218C02060000 2060.00 3.21 2.28 4.85 16 72 66.96%
MU 261218C02210000 2210.00 2.3 1.85 2.9 2 63 68.74%
MU 261218C02230000 2230.00 1.47 1.09 3.55 2 62 69.24%
MU 261218C00040000 40.00 865.48 1050.5 1065.2 27 42 286.23% YES
MU 261218C02240000 2240.00 2.82 0.99 4.35 3 40 70.97%
MU 261218C00025000 25.00 888.66 1064.3 1079.85 10 38 556.25% YES
MU 261218C00035000 35.00 969.38 1055.05 1070.5 9 36 293.16% YES
MU 261218C00015000 15.00 903.74 992.65 1007.9 60 31 0.00% YES
MU 261218C00010000 10.00 1066.15 1079.2 1095.95 2 21 387.89% YES
MU 261218C00005000 5.00 1090.37 1084.1 1100 10 20 0.00% YES
MU 261218C00020000 20.00 899.14 988 1003.15 0 10 0.00% YES
MU 261218C00047500 47.50 926.64 0 0 7 0 0.00% YES
MU 261218C00170000 170.00 791.56 0 0 7 0 0.00% YES
MU 261218C00340000 340.00 549.4 0 0 1 0 0.00% YES
MU 261218C00240000 240.00 727.32 0 0 1 0 0.00% YES

MU Put Options Chain – 2026-12-18

The table below lists all put options on MU expiring on 2026-12-18. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
MU 261218P00360000 360.00 0.5 0.4 0.6 32 10514 95.41%
MU 261218P00380000 380.00 0.53 0.41 0.6 1 6003 91.09%
MU 261218P00400000 400.00 0.63 0.5 0.8 154 5441 89.50%
MU 261218P00500000 500.00 1.17 0.96 1.37 44 5151 76.33%
MU 261218P00085000 85.00 0.04 0.01 0.08 1 5146 173.83%
MU 261218P00600000 600.00 1.95 1.84 2.12 77 5096 64.89%
MU 261218P00800000 800.00 11.25 11 11.7 386 5037 53.97%
MU 261218P00030000 30.00 0.02 0 0.01 7 4531 212.50%
MU 261218P00070000 70.00 0.02 0.01 0.07 41 4349 185.94%
MU 261218P00080000 80.00 0.05 0 0.09 45 4321 178.13%
MU 261218P00060000 60.00 0.03 0 0.06 32 4317 192.19%
MU 261218P00550000 550.00 1.4 1.2 1.95 145 4232 70.76%
MU 261218P00700000 700.00 4.35 4.1 4.55 681 4150 57.51%
MU 261218P00420000 420.00 0.69 0.44 0.69 145 4005 84.01%
MU 261218P00090000 90.00 0.07 0 0.25 1 4004 185.16%
MU 261218P00055000 55.00 0.02 0 0.05 3 3872 195.31%
MU 261218P00580000 580.00 1.8 1.58 2.15 9 3784 67.52%
MU 261218P00490000 490.00 1.1 0.88 1.15 18 3510 76.71%
MU 261218P00370000 370.00 0.5 0.41 0.85 16 3503 95.68%
MU 261218P00075000 75.00 0.03 0.01 0.05 32 3347 176.56%
MU 261218P00280000 280.00 0.31 0.01 0.63 2 3263 110.55%
MU 261218P00035000 35.00 0.01 0 0.06 117 3239 230.47%
MU 261218P00650000 650.00 3.07 2.52 2.99 51 3199 60.40%
MU 261218P00900000 900.00 27.99 26.9 28.5 654 3193 52.27%
MU 261218P00045000 45.00 0.01 0 0.08 9 3016 217.19%
MU 261218P00300000 300.00 0.2 0.01 0.34 39 2935 99.02%
MU 261218P00087500 87.50 0.03 0.01 0.11 15 2920 175.78%
MU 261218P00540000 540.00 1.74 1.04 1.88 75 2910 71.68%
MU 261218P00750000 750.00 7.2 6.65 7.2 343 2798 55.29%
MU 261218P00210000 210.00 0.11 0.01 0.98 1 2686 139.80%
MU 261218P00100000 100.00 0.03 0.01 0.1 1 2662 165.23%
MU 261218P00450000 450.00 0.82 0.68 1.33 20 2640 84.11%
MU 261218P00350000 350.00 0.46 0.25 0.68 5 2422 96.92%
MU 261218P00047500 47.50 0.01 0 0.01 83 2282 184.38%
MU 261218P00390000 390.00 0.6 0.32 0.97 384 2280 91.53%
MU 261218P00200000 200.00 0.08 0.01 0.1 2 2257 116.99%
MU 261218P00250000 250.00 0.17 0.1 0.35 1 2232 115.33%
MU 261218P00850000 850.00 18 17.55 19.6 454 2015 53.49%
MU 261218P00125000 125.00 0.08 0 0.1 201 1981 148.44%
MU 261218P00310000 310.00 0.3 0.25 0.51 1 1937 104.44%
MU 261218P00520000 520.00 1.34 0.61 1.77 1 1923 73.03%
MU 261218P00220000 220.00 0.1 0.01 0.25 5 1889 118.95%
MU 261218P00270000 270.00 0.25 0 1.15 2 1796 120.95%
MU 261218P00930000 930.00 35 34.1 36.6 206 1741 52.08%
MU 261218P00290000 290.00 0.25 0.01 0.62 1 1724 107.62%
MU 261218P01000000 1000.00 60.6 56.1 60.75 499 1724 51.68%
MU 261218P00950000 950.00 41 39.5 42.85 274 1592 51.96%
MU 261218P00240000 240.00 0.17 0.01 0.61 3 1520 122.36%
MU 261218P00190000 190.00 0.12 0.01 0.32 12 1461 132.42%
MU 261218P00820000 820.00 14.55 13.25 14.15 370 1435 53.51%
MU 261218P00480000 480.00 0.96 0.83 1.33 3 1388 79.18%
MU 261218P00640000 640.00 2.97 2.28 3.35 17 1385 62.20%
MU 261218P00150000 150.00 0.03 0.01 0.05 10 1375 130.47%
MU 261218P00130000 130.00 0.07 0 0.1 4 1340 145.70%
MU 261218P00040000 40.00 0.1 0 3.9 1 1339 349.71%
MU 261218P00065000 65.00 0.03 0 0.08 1 1277 191.02%
MU 261218P00530000 530.00 1.38 1.01 1.8 4 1258 73.00%
MU 261218P00970000 970.00 48 45.15 50.3 561 1252 51.92%
MU 261218P00880000 880.00 24.25 22.6 24.8 486 1249 52.73%
MU 261218P00095000 95.00 0.06 0.01 0.11 15 1228 169.92%
MU 261218P00110000 110.00 0.07 0 0.5 6 1224 181.45%
MU 261218P00115000 115.00 0.06 0.01 0.1 2 1215 155.47%
MU 261218P01080000 1080.00 96.9 91.55 97.9 97 1209 51.52%
MU 261218P00050000 50.00 0.09 0 0.16 5 1149 222.27%
MU 261218P00410000 410.00 1 0.46 0.85 1 1130 87.50%
MU 261218P00160000 160.00 0.06 0 1.24 4 1129 166.99%
MU 261218P00840000 840.00 16.65 15.25 17.7 203 1129 53.13%
MU 261218P00440000 440.00 0.8 0.42 2.62 2 1115 91.03%
MU 261218P00120000 120.00 0.12 0 3.7 3 1095 221.97%
MU 261218P00760000 760.00 7.7 7.2 8.2 83 1090 55.07%
MU 261218P00710000 710.00 4.75 4.4 5.3 20 1060 57.26%
MU 261218P00105000 105.00 0.02 0 0.1 1 1055 160.55%
MU 261218P00195000 195.00 0.08 0.01 0.12 8 1046 120.31%
MU 261218P00230000 230.00 0.23 0.05 0.41 1 976 121.97%
MU 261218P01200000 1200.00 172.48 164.15 171.05 47 974 51.46% YES
MU 261218P00870000 870.00 21.77 21 22.3 558 961 52.78%
MU 261218P00620000 620.00 2.62 1.77 2.65 3 945 62.83%
MU 261218P00140000 140.00 0.09 0 0.1 1 928 140.63%
MU 261218P00940000 940.00 38.72 36.65 40.6 93 915 52.31%
MU 261218P00980000 980.00 53 49.4 53.55 48 906 52.04%
MU 261218P00610000 610.00 2.48 2 2.53 9 878 64.67%
MU 261218P00660000 660.00 3.11 2.73 3.3 8 874 59.79%
MU 261218P00960000 960.00 44.09 42.15 46.5 27 870 51.91%
MU 261218P00790000 790.00 10.42 9.9 10.6 52 852 54.13%
MU 261218P00170000 170.00 0.13 0 0.13 3 824 129.88%
MU 261218P00340000 340.00 0.43 0.25 1.1 3 822 103.61%
MU 261218P00330000 330.00 0.37 0.3 0.4 178 793 98.63%
MU 261218P00920000 920.00 33.15 30.95 34 162 785 52.01%
MU 261218P00180000 180.00 0.05 0.02 0.15 1 783 128.71%
MU 261218P00810000 810.00 12.44 12.2 13.7 34 756 54.31%
MU 261218P00910000 910.00 31.33 28.35 30.8 69 715 51.81%
MU 261218P00890000 890.00 25.65 24.1 26.55 180 714 52.25%
MU 261218P00860000 860.00 20.1 18.85 21.05 433 710 53.02%
MU 261218P00730000 730.00 6 5.3 6.4 29 690 56.36%
MU 261218P00560000 560.00 1.5 1.21 2.16 13 689 69.79%
MU 261218P00470000 470.00 1 0.78 1.06 3 657 79.36%
MU 261218P00830000 830.00 15.4 14.45 16 83 655 53.52%
MU 261218P00720000 720.00 5.25 4.8 5.45 209 653 56.35%
MU 261218P00990000 990.00 55.52 52.85 57.4 199 639 52.00%
MU 261218P00630000 630.00 2.54 1.83 3.25 35 628 62.69%
MU 261218P00680000 680.00 3.75 3.45 4.25 24 621 59.33%
MU 261218P00430000 430.00 0.7 0.43 0.73 75 619 82.32%
MU 261218P00780000 780.00 9.3 9 9.7 72 547 54.46%
MU 261218P01100000 1100.00 107.39 102.15 107.5 62 539 51.21% YES
MU 261218P01070000 1070.00 90.75 86.65 91.5 60 537 51.26%
MU 261218P00740000 740.00 6.53 6 6.55 40 526 55.64%
MU 261218P00770000 770.00 8.4 8.1 9.05 177 524 54.90%
MU 261218P00260000 260.00 0.29 0 0.35 1 524 109.67%
MU 261218P00690000 690.00 3.9 3.65 4.25 77 521 58.05%
MU 261218P00670000 670.00 3.28 2.96 3.75 40 511 59.38%
MU 261218P01150000 1150.00 138.5 132.4 138.35 93 508 51.78% YES
MU 261218P00590000 590.00 1.81 1.71 2.49 9 500 67.13%
MU 261218P00165000 165.00 0.07 0 0.12 2 451 131.25%
MU 261218P00510000 510.00 1.56 0.47 1.84 47 449 74.48%
MU 261218P00320000 320.00 0.55 0.01 0.88 2 427 103.71%
MU 261218P00460000 460.00 0.93 0.75 1.23 4 419 82.01%
MU 261218P00135000 135.00 0.06 0.02 1.05 4 414 178.91%
MU 261218P01010000 1010.00 64.9 60.25 65.25 89 365 51.85%
MU 261218P00175000 175.00 0.12 0 0.12 6 363 126.95%
MU 261218P01050000 1050.00 81.91 78.4 82.95 98 363 51.97%
MU 261218P00092500 92.50 0.04 0 0.12 1 362 171.88%
MU 261218P00185000 185.00 0.08 0 0.12 31 354 123.05%
MU 261218P00570000 570.00 2.11 1.44 2.14 2 325 68.75%
MU 261218P00155000 155.00 0.13 0 1.49 5 317 173.49%
MU 261218P01190000 1190.00 183.65 157.15 164.9 23 287 51.60% YES
MU 261218P01090000 1090.00 101 97.8 102.35 52 263 51.56%
MU 261218P01140000 1140.00 154.4 126.9 131.75 2 251 51.84% YES
MU 261218P00145000 145.00 0.13 0 3.45 5 250 200.32%
MU 261218P01030000 1030.00 74.05 68.9 73.45 127 249 51.80%
MU 261218P01060000 1060.00 87.68 83.4 87.4 51 248 51.92%
MU 261218P01020000 1020.00 69.98 65.15 69.3 27 224 52.01%
MU 261218P01110000 1110.00 136.56 107.3 114.65 12 195 51.49% YES
MU 261218P01250000 1250.00 207.47 200.6 210.1 42 174 52.43% YES
MU 261218P00097500 97.50 0.13 0 4 5 165 246.88%
MU 261218P01040000 1040.00 77.52 72.65 77.95 139 165 51.60%
MU 261218P01180000 1180.00 176 149.55 161.2 4 163 52.12% YES
MU 261218P01120000 1120.00 151.7 115.1 120.15 33 136 51.94% YES
MU 261218P01340000 1340.00 282.67 271.2 281.65 16 123 52.51% YES
MU 261218P01270000 1270.00 247.12 214.75 226.15 36 120 52.43% YES
MU 261218P01350000 1350.00 291.21 279.05 287.25 6 117 51.48% YES
MU 261218P01320000 1320.00 292.81 254.9 265.55 20 115 52.63% YES
MU 261218P01400000 1400.00 333.9 322.15 333 5 109 52.65% YES
MU 261218P01160000 1160.00 142.95 138.45 144.7 3 108 51.73% YES
MU 261218P01300000 1300.00 265.18 238.25 248.8 18 102 52.24% YES
MU 261218P00015000 15.00 0.01 0 0.01 2 99 256.25%
MU 261218P01360000 1360.00 321.36 287.3 298.75 1 85 52.45% YES
MU 261218P01280000 1280.00 252.03 222.45 233.75 36 84 52.40% YES
MU 261218P01130000 1130.00 125.05 119.8 126 10 80 51.64% YES
MU 261218P01290000 1290.00 269.4 230.4 240.75 1 75 52.21% YES
MU 261218P01170000 1170.00 168 145.1 152.15 4 75 52.03% YES
MU 261218P01620000 1620.00 679.4 684.7 696.8 2 72 153.76% YES
MU 261218P01550000 1550.00 700.65 646.95 657 2 70 162.61% YES
MU 261218P01530000 1530.00 482.8 439.55 450.25 1 68 52.56% YES
MU 261218P01500000 1500.00 454.29 411.85 422.55 1 66 52.64% YES
MU 261218P01370000 1370.00 309.45 297.2 306.7 31 58 52.76% YES
MU 261218P01330000 1330.00 273.22 262.25 274 37 57 52.47% YES
MU 261218P01220000 1220.00 185.45 178 185.7 37 46 51.58% YES
MU 261218P01210000 1210.00 196.7 170.6 178.6 5 42 51.49% YES
MU 261218P01640000 1640.00 657.5 702.95 713.7 40 41 154.36% YES
MU 261218P01390000 1390.00 345.5 312.85 324.35 16 39 52.43% YES
MU 261218P01480000 1480.00 410 393.15 401.25 122 37 51.07% YES
MU 261218P01230000 1230.00 210.5 185.25 195.35 1 35 52.24% YES
MU 261218P01490000 1490.00 487.85 590.5 600.55 1 32 158.16% YES
MU 261218P01240000 1240.00 199.21 192.2 202.4 36 29 52.08% YES
MU 261218P01380000 1380.00 486.42 489.2 499.1 4 24 149.79% YES
MU 261218P01260000 1260.00 217.74 207.1 217.85 18 22 52.23% YES
MU 261218P01600000 1600.00 565 504.5 516.2 1 21 51.78% YES
MU 261218P01610000 1610.00 816.26 603.1 617.9 1 17 116.33% YES
MU 261218P01310000 1310.00 286 246.55 257.55 1 17 52.56% YES
MU 261218P01510000 1510.00 613.46 421.1 431.75 4 13 52.64% YES
MU 261218P01880000 1880.00 821.45 920 930.5 20 11 161.81% YES
MU 261218P01770000 1770.00 966.25 754.95 768.9 2 11 124.64% YES
MU 261218P01630000 1630.00 640 532.85 544.85 1 11 51.37% YES
MU 261218P01430000 1430.00 556.62 534.8 544.9 1 9 153.63% YES
MU 261218P01560000 1560.00 629.76 632.1 644.9 13 7 151.92% YES
MU 261218P01450000 1450.00 554.54 553.3 563.4 7 7 155.16% YES
MU 261218P01460000 1460.00 468.26 375.9 386.15 1 6 52.88% YES
MU 261218P01470000 1470.00 537.18 383.6 395.2 3 6 52.30% YES
MU 261218P01410000 1410.00 434.7 516.5 526.5 1 6 152.11% YES
MU 261218P02220000 2220.00 1145.65 1239.2 1251.25 5 5 172.45% YES
MU 261218P01700000 1700.00 764.35 599.95 612.4 1 5 50.17% YES
MU 261218P01660000 1660.00 653.41 562.7 573.7 3 5 52.05% YES
MU 261218P01680000 1680.00 757.65 579.4 593.8 1 3 50.05% YES
MU 261218P01540000 1540.00 623.31 615.3 627.8 2 2 151.45% YES
MU 261218P01800000 1800.00 705.85 698.1 710.35 5 2 63.55% YES
MU 261218P01750000 1750.00 701.03 650.8 661.2 1 2 52.36% YES
MU 261218P01780000 1780.00 793.5 828 839.1 2 2 158.61% YES
MU 261218P01710000 1710.00 757.75 608.5 622.15 1 2 61.11% YES
MU 261218P01760000 1760.00 859.52 844.95 859.8 2 1 176.72% YES
MU 261218P01520000 1520.00 473.23 429.95 441 2 1 52.43% YES
MU 261218P02260000 2260.00 1275.66 1342.4 1357.4 0 1 208.97% YES
MU 261218P01840000 1840.00 1039.75 822.45 837.15 1 1 128.53% YES
MU 261218P02270000 2270.00 1285.03 1352.25 1367.4 0 1 209.49% YES
MU 261218P02150000 2150.00 1240.35 1247.45 1262.85 0 1 210.34% YES
MU 261218P01580000 1580.00 775.17 575.15 590.05 2 1 114.76% YES
MU 261218P01690000 1690.00 764.8 588.85 602.7 0 1 60.64% YES
MU 261218P01900000 1900.00 1097.28 880 896.05 6 0 131.63% YES
MU 261218P00020000 20.00 0.03 0 0 4 0 50.00%
MU 261218P01850000 1850.00 965.49 0 0 3 0 0.00% YES
MU 261218P01790000 1790.00 927.4 0 0 0 0 0.00% YES
MU 261218P02000000 2000.00 957 896 910.2 1 0 50.31% YES
MU 261218P01820000 1820.00 725.33 716.8 730.9 5 0 65.50% YES
MU 261218P00005000 5.00 0.01 0 0 5 0 50.00%
MU 261218P00010000 10.00 0.07 0 0 4 0 50.00%
MU 261218P02100000 2100.00 1186.4 1077.55 1091.9 1 0 142.10% YES
MU 261218P01830000 1830.00 854.65 725.15 740.8 300 0 65.88% YES
MU 261218P01860000 1860.00 975.2 0 0 3 0 0.00% YES
MU 261218P02010000 2010.00 928.1 1092.85 1107.45 0 0 193.90% YES
MU 261218P02070000 2070.00 1328.8 1048.15 1063.5 1 0 141.02% YES
MU 261218P02180000 2180.00 1092 1261.8 1277.8 1 0 204.34% YES
MU 261218P02320000 2320.00 1308.5 1402.75 1417.4 0 0 212.36% YES
MU 261218P02380000 2380.00 1428.95 1462.1 1477.4 1 0 215.36% YES
MU 261218P02400000 2400.00 1250.8 1483.75 1497.7 0 0 216.90% YES
MU 261218P02410000 2410.00 1236.8 1492.1 1507.8 0 0 217.01% YES
MU 261218P02420000 2420.00 1266.95 1502.1 1517.4 0 0 217.42% YES
MU 261218P01890000 1890.00 1088.15 870.45 886.4 1 0 131.19% YES
MU 261218P01440000 1440.00 513.06 0 0 1 0 0.00% YES
MU 261218P02030000 2030.00 1042.65 0 0 0 0 0.00% YES
MU 261218P01910000 1910.00 1020.15 0 0 7 0 0.00% YES
MU 261218P01960000 1960.00 1044.25 0 0 2 0 0.00% YES
MU 261218P02240000 2240.00 1256.93 1322.1 1337.4 0 0 207.77% YES
MU 261218P01950000 1950.00 1019.75 845.75 860.2 2 0 70.95% YES
MU 261218P01980000 1980.00 1119.35 0 0 0 0 0.00% YES
MU 261218P02500000 2500.00 1650.4 1582.35 1597.4 0 0 221.45% YES
MU 261218P01420000 1420.00 582.19 0 0 2 0 0.00% YES
MU 261218P02090000 2090.00 1056.1 984.75 1000.15 1 0 77.31% YES
MU 261218P00025000 25.00 0.03 0 0 4 0 50.00%
MU 261218P01920000 1920.00 903.59 816.2 830.55 1 0 70.09% YES
MU 261218P01930000 1930.00 1023.65 0 0 1 0 0.00% YES
MU 261218P01940000 1940.00 1114.9 920.2 934.7 0 0 133.94% YES
MU 261218P02170000 2170.00 1219.8 1252.35 1267.8 2 0 203.89% YES
MU 261218P02120000 2120.00 1215.4 1097.45 1111.85 0 0 143.20% YES
MU 261218P02480000 2480.00 1599.15 0 0 1 0 0.00% YES
MU 261218P01720000 1720.00 766.75 0 0 5 0 0.00% YES
MU 261218P02040000 2040.00 1102.7 934.75 950.15 0 0 75.08% YES
MU 261218P02160000 2160.00 1220.97 1055.75 1070.15 0 0 53.98% YES
MU 261218P02190000 2190.00 1198.67 1084.45 1100.15 1 0 81.57% YES
MU 261218P02200000 2200.00 1208.34 1094.75 1110.15 1 0 81.99% YES

MU 2026-12-18 Options Chain FAQ

1. What does this MU options chain for 2026-12-18 show?

This page displays the full MU options chain for contracts expiring on 2026-12-18. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.

2. How can I use this MU options chain around key events?

Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-12-18. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in MU.

3. What is the difference between in-the-money and out-of-the-money options here?

The ITM column highlights whether a contract is currently in-the-money for MU: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.

4. How should I read implied volatility (IV) in this MU options table?

Implied volatility reflects how much movement the market expects for MU between now and 2026-12-18. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2026-12-18 options chain gives a granular view for one maturity only. For a complete picture of positioning in MU, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.

6. How often is this MU options chain for 2026-12-18 updated?

The MU options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-12-18 approaches.