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 | 17.60 | 19.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 45.00 | 11.70 | 14.10 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 46.00 | 12.30 | 13.10 | % | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 47.00 | 11.50 | 12.10 | % | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 48.00 | 9.20 | 11.00 | % | 0 | 0 | 1.17 | 0.96 | 0.01 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 49.00 | 8.60 | 10.20 | % | 0 | 0 | 0.67 | 0.94 | 0.02 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 50.00 | 8.70 | 9.10 | 7.50 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.92 | 0.02 | -0.03 | 1/8/2025 | 1/21/2025 3:59:47 PM EST |
| 51.00 | 7.80 | 8.20 | % | 0 | 0 | 0.39 | 0.90 | 0.02 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 52.00 | 6.70 | 7.50 | % | 0 | 0 | 0.47 | 0.87 | 0.03 | -0.05 | 1/21/2025 3:59:47 PM EST | |||
| 53.00 | 5.80 | 6.60 | % | 0 | 0 | 0.42 | 0.83 | 0.04 | -0.05 | 1/21/2025 3:59:47 PM EST | |||
| 54.00 | 4.90 | 5.60 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.79 | 0.04 | -0.06 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 55.00 | 3.30 | 4.80 | 3.50 | 0.00 | 0.00% | 0 | 57 | 0.50 | 0.75 | 0.05 | -0.07 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 56.00 | 2.55 | 4.10 | 4.03 | 0.00 | 0.00% | 0 | 80 | 0.49 | 0.69 | 0.06 | -0.07 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 56.50 | 2.80 | 3.80 | % | 0 | 0 | 0.50 | 0.66 | 0.06 | -0.07 | 1/21/2025 3:59:47 PM EST | |||
| 57.00 | 2.50 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 148 | 0.50 | 0.63 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 57.50 | 1.55 | 3.10 | % | 0 | 0 | 0.49 | 0.60 | 0.06 | -0.07 | 1/21/2025 3:59:47 PM EST | |||
| 58.00 | 1.10 | 2.85 | 2.44 | 0.00 | 0.00% | 0 | 79 | 0.48 | 0.57 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 58.50 | 2.35 | 2.60 | 3.04 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.53 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 59.00 | 2.20 | 2.35 | 2.80 | 0.00 | 0.00% | 0 | 40 | 0.48 | 0.50 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 59.50 | 1.85 | 2.10 | 2.55 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.47 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 60.00 | 1.75 | 1.90 | 2.30 | 0.00 | 0.00% | 0 | 6,953 | 0.48 | 0.43 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 60.50 | 1.50 | 1.70 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.40 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 61.00 | 1.40 | 1.55 | 1.60 | 0.00 | 0.00% | 0 | 94 | 0.48 | 0.37 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 61.50 | 1.25 | 1.40 | 1.60 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.34 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 62.00 | 1.10 | 1.25 | 1.30 | 0.00 | 0.00% | 0 | 39 | 0.48 | 0.31 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 63.00 | 0.85 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 257 | 0.48 | 0.26 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 64.00 | 0.65 | 0.75 | 0.73 | 0.00 | 0.00% | 0 | 359 | 0.48 | 0.21 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 65.00 | 0.45 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 43 | 0.48 | 0.17 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 66.00 | 0.35 | 0.45 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.14 | 0.04 | -0.04 | 1/8/2025 | 1/21/2025 3:59:47 PM EST |
| 67.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.11 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 68.00 | 0.10 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.09 | 0.03 | -0.03 | 1/8/2025 | 1/21/2025 3:59:47 PM EST |
| 69.00 | 0.10 | 0.25 | % | 0 | 0 | 0.48 | 0.07 | 0.02 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 70.00 | 0.05 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.05 | 0.02 | -0.02 | 1/6/2025 | 1/21/2025 3:59:47 PM EST |
| 71.00 | 0.00 | 0.20 | % | 0 | 0 | 0.55 | 0.04 | 0.01 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 0.64 | 0.01 | 0.01 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 0.77 | 0.00 | 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 | 0.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.01 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.02 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 47.00 | 0.00 | 0.20 | % | 0 | 0 | 0.68 | -0.03 | 0.01 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 48.00 | 0.05 | 0.25 | % | 0 | 0 | 0.56 | -0.04 | 0.01 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 49.00 | 0.10 | 0.20 | % | 0 | 0 | 0.53 | -0.06 | 0.02 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 50.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 21 | 0.54 | -0.08 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 51.00 | 0.25 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.10 | 0.02 | -0.04 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 52.00 | 0.35 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 15 | 0.50 | -0.13 | 0.03 | -0.05 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 53.00 | 0.50 | 0.65 | 1.31 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.17 | 0.04 | -0.05 | 1/3/2025 | 1/21/2025 3:59:47 PM EST |
| 54.00 | 0.70 | 0.85 | 1.05 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.21 | 0.04 | -0.06 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 55.00 | 0.95 | 1.10 | 0.84 | 0.00 | 0.00% | 0 | 146 | 0.50 | -0.25 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 56.00 | 1.25 | 1.40 | 1.81 | 0.00 | 0.00% | 0 | 25 | 0.49 | -0.31 | 0.06 | -0.07 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 56.50 | 1.45 | 1.55 | % | 0 | 0 | 0.49 | -0.34 | 0.06 | -0.07 | 1/21/2025 3:59:47 PM EST | |||
| 57.00 | 1.60 | 1.75 | 1.40 | 0.00 | 0.00% | 0 | 39 | 0.49 | -0.37 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 57.50 | 1.85 | 2.00 | % | 0 | 0 | 0.49 | -0.40 | 0.06 | -0.07 | 1/21/2025 3:59:47 PM EST | |||
| 58.00 | 2.05 | 2.20 | 2.80 | 0.00 | 0.00% | 0 | 25 | 0.49 | -0.43 | 0.07 | -0.07 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 58.50 | 2.30 | 2.45 | % | 0 | 0 | 0.49 | -0.47 | 0.07 | -0.07 | 1/21/2025 3:59:47 PM EST | |||
| 59.00 | 2.55 | 2.70 | 3.20 | 0.00 | 0.00% | 0 | 18 | 0.49 | -0.50 | 0.07 | -0.07 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 59.50 | 2.80 | 3.00 | % | 0 | 0 | 0.49 | -0.53 | 0.07 | -0.07 | 1/21/2025 3:59:47 PM EST | |||
| 60.00 | 3.10 | 3.30 | 3.60 | 0.00 | 0.00% | 0 | 8 | 0.49 | -0.57 | 0.07 | -0.07 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 60.50 | 3.40 | 3.60 | % | 0 | 0 | 0.48 | -0.60 | 0.07 | -0.07 | 1/21/2025 3:59:47 PM EST | |||
| 61.00 | 3.70 | 4.80 | % | 0 | 0 | 0.48 | -0.63 | 0.07 | -0.07 | 1/21/2025 3:59:47 PM EST | |||
| 61.50 | 4.00 | 4.30 | % | 0 | 0 | 0.48 | -0.66 | 0.06 | -0.07 | 1/21/2025 3:59:47 PM EST | |||
| 62.00 | 4.40 | 4.70 | % | 0 | 0 | 0.48 | -0.69 | 0.06 | -0.07 | 1/21/2025 3:59:47 PM EST | |||
| 63.00 | 5.10 | 5.40 | 5.02 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.74 | 0.06 | -0.06 | 1/6/2025 | 1/21/2025 3:59:47 PM EST |
| 64.00 | 4.00 | 6.20 | % | 0 | 0 | 0.52 | -0.79 | 0.05 | -0.05 | 1/21/2025 3:59:47 PM EST | |||
| 65.00 | 6.70 | 7.10 | % | 0 | 0 | 0.72 | -0.83 | 0.04 | -0.05 | 1/21/2025 3:59:47 PM EST | |||
| 66.00 | 7.40 | 9.20 | % | 0 | 0 | 0.54 | -0.86 | 0.04 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 67.00 | 8.10 | 9.00 | % | 0 | 0 | 0.80 | -0.89 | 0.03 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 68.00 | 7.90 | 10.70 | % | 0 | 0 | 0.80 | -0.91 | 0.03 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 69.00 | 10.10 | 10.80 | 12.00 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.93 | 0.02 | -0.03 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 70.00 | 11.10 | 12.20 | % | 0 | 0 | 0.89 | -0.95 | 0.02 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 71.00 | 12.30 | 13.60 | % | 0 | 0 | 0.82 | -0.96 | 0.01 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 75.00 | 16.20 | 17.00 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 80.00 | 21.30 | 23.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |