Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $58.53 as of 1/22/2025 9:02:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 17.70 | 19.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 45.00 | 12.60 | 14.10 | % | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 46.00 | 12.20 | 13.20 | % | 0 | 0 | 0.41 | 0.95 | 0.01 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 47.00 | 10.70 | 12.20 | % | 0 | 0 | 0.62 | 0.93 | 0.01 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 48.00 | 10.80 | 11.30 | % | 0 | 0 | 0.57 | 0.91 | 0.02 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 49.00 | 9.90 | 10.40 | % | 0 | 0 | 0.55 | 0.89 | 0.02 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 50.00 | 9.10 | 9.40 | 9.30 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.87 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 51.00 | 7.50 | 8.50 | % | 0 | 0 | 0.40 | 0.84 | 0.03 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 52.00 | 7.00 | 7.80 | % | 0 | 0 | 0.43 | 0.81 | 0.03 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 53.00 | 6.20 | 8.70 | % | 0 | 0 | 0.42 | 0.77 | 0.03 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 54.00 | 4.70 | 6.30 | % | 0 | 0 | 0.47 | 0.73 | 0.04 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 55.00 | 3.30 | 5.40 | 5.20 | 0.00 | 0.00% | 0 | 13 | 0.45 | 0.69 | 0.04 | -0.04 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 56.00 | 4.40 | 4.70 | % | 0 | 0 | 0.39 | 0.64 | 0.04 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 57.00 | 3.90 | 4.10 | 4.05 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.60 | 0.05 | -0.04 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 58.00 | 2.20 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.55 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 59.00 | 2.90 | 3.10 | 3.06 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.50 | 0.05 | -0.04 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 60.00 | 2.45 | 2.60 | 2.68 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.45 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 61.00 | 1.85 | 2.20 | % | 0 | 0 | 0.43 | 0.40 | 0.05 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 62.00 | 1.55 | 1.85 | 1.36 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.36 | 0.05 | -0.04 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 63.00 | 1.25 | 1.55 | 1.43 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.31 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 64.00 | 0.95 | 1.30 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.27 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 65.00 | 0.95 | 1.10 | 1.07 | 0.00 | 0.00% | 0 | 23 | 0.42 | 0.23 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 66.00 | 0.70 | 0.90 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.20 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 67.00 | 0.60 | 0.80 | 0.72 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.17 | 0.03 | -0.03 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 68.00 | 0.50 | 0.65 | 0.57 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.14 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 69.00 | 0.40 | 0.60 | 0.42 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.12 | 0.03 | -0.02 | 1/8/2025 | 1/21/2025 3:59:47 PM EST |
| 70.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.10 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.48 | 0.03 | 0.01 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.30 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:47 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 | 0.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 45.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.04 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 46.00 | 0.20 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.05 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 47.00 | 0.25 | 0.35 | % | 0 | 0 | 0.48 | -0.07 | 0.01 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 48.00 | 0.35 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.09 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 49.00 | 0.45 | 0.55 | 0.72 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.11 | 0.02 | -0.02 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 50.00 | 0.55 | 0.70 | 0.54 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.13 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 51.00 | 0.70 | 0.85 | 1.97 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.16 | 0.03 | -0.03 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 52.00 | 0.90 | 1.05 | 1.22 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.19 | 0.03 | -0.03 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 53.00 | 1.15 | 1.25 | 1.66 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.23 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 54.00 | 1.40 | 1.55 | 2.31 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.27 | 0.04 | -0.03 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 55.00 | 1.75 | 1.85 | 1.57 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.31 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 56.00 | 2.10 | 2.50 | 2.86 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.36 | 0.04 | -0.04 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 57.00 | 2.50 | 2.85 | 2.36 | 0.00 | 0.00% | 0 | 19 | 0.44 | -0.40 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 58.00 | 2.95 | 3.10 | 3.66 | 0.00 | 0.00% | 0 | 26 | 0.44 | -0.45 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 59.00 | 3.40 | 3.70 | 3.05 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.50 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 60.00 | 4.00 | 4.20 | 4.79 | 0.00 | 0.00% | 0 | 31 | 0.43 | -0.55 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 61.00 | 4.60 | 6.50 | % | 0 | 0 | 0.43 | -0.60 | 0.05 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 62.00 | 5.30 | 5.50 | % | 0 | 0 | 0.43 | -0.64 | 0.05 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 63.00 | 6.00 | 6.20 | % | 0 | 0 | 0.43 | -0.69 | 0.05 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 64.00 | 6.70 | 8.50 | % | 0 | 0 | 0.43 | -0.73 | 0.04 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 65.00 | 6.90 | 8.90 | 7.39 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.77 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 66.00 | 7.10 | 10.60 | % | 0 | 0 | 0.61 | -0.80 | 0.04 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 67.00 | 8.20 | 10.20 | % | 0 | 0 | 0.60 | -0.83 | 0.03 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 68.00 | 10.00 | 10.40 | % | 0 | 0 | 0.63 | -0.86 | 0.03 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 69.00 | 10.70 | 11.90 | % | 0 | 0 | 0.67 | -0.88 | 0.03 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 70.00 | 11.70 | 12.20 | % | 0 | 0 | 0.70 | -0.90 | 0.02 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 75.00 | 16.40 | 17.00 | 18.95 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.97 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 80.00 | 21.30 | 21.90 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |