Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $52.26 as of 2/4/2025 2:45:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 11.00 | 13.00 | % | 0 | 0 | 0.73 | 0.95 | 0.01 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 44.00 | 8.90 | 9.50 | % | 0 | 0 | 0.77 | 0.86 | 0.03 | -0.02 | 2/4/2025 3:59:46 PM EST | |||
| 45.00 | 8.10 | 8.60 | % | 0 | 0 | 0.55 | 0.83 | 0.03 | -0.03 | 2/4/2025 3:59:46 PM EST | |||
| 46.00 | 7.30 | 8.70 | % | 0 | 0 | 0.65 | 0.80 | 0.03 | -0.03 | 2/4/2025 3:59:46 PM EST | |||
| 47.00 | 6.50 | 7.00 | % | 0 | 0 | 0.53 | 0.76 | 0.04 | -0.03 | 2/4/2025 3:59:46 PM EST | |||
| 48.00 | 5.90 | 6.40 | % | 0 | 0 | 0.55 | 0.73 | 0.04 | -0.04 | 2/4/2025 3:59:46 PM EST | |||
| 49.00 | 5.30 | 5.50 | % | 0 | 0 | 0.53 | 0.68 | 0.04 | -0.04 | 2/4/2025 3:59:46 PM EST | |||
| 50.00 | 4.60 | 4.90 | % | 0 | 0 | 0.52 | 0.64 | 0.04 | -0.04 | 2/4/2025 3:59:46 PM EST | |||
| 51.00 | 4.00 | 4.30 | 5.58 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.60 | 0.05 | -0.04 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 52.00 | 3.50 | 3.80 | 3.80 | +0.30 | +8.58% | 7 | 1 | 0.51 | 0.55 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 53.00 | 3.00 | 3.30 | 3.35 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.50 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 54.00 | 2.60 | 2.90 | % | 0 | 0 | 0.50 | 0.46 | 0.05 | -0.04 | 2/4/2025 3:59:46 PM EST | |||
| 55.00 | 2.20 | 3.20 | 2.15 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.41 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 56.00 | 1.90 | 2.15 | 1.90 | % | 3 | 0 | 0.50 | 0.37 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST | |
| 57.00 | 1.60 | 1.75 | 1.81 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.33 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 58.00 | 1.30 | 1.50 | 2.16 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.29 | 0.04 | -0.04 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 59.00 | 1.05 | 1.30 | % | 0 | 0 | 0.50 | 0.25 | 0.04 | -0.03 | 2/4/2025 3:59:46 PM EST | |||
| 60.00 | 0.90 | 1.05 | 1.10 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.22 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 61.00 | 0.75 | 0.95 | 1.37 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.19 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 62.00 | 0.55 | 0.80 | % | 0 | 0 | 0.49 | 0.16 | 0.03 | -0.03 | 2/4/2025 3:59:46 PM EST | |||
| 63.00 | 0.45 | 0.70 | % | 0 | 0 | 0.50 | 0.14 | 0.03 | -0.02 | 2/4/2025 3:59:46 PM EST | |||
| 64.00 | 0.35 | 0.60 | % | 0 | 0 | 0.50 | 0.12 | 0.02 | -0.02 | 2/4/2025 3:59:46 PM EST | |||
| 65.00 | 0.30 | 0.60 | % | 0 | 0 | 0.48 | 0.10 | 0.02 | -0.02 | 2/4/2025 3:59:46 PM EST | |||
| 66.00 | 0.20 | 0.35 | 0.32 | % | 1 | 0 | 0.48 | 0.08 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST | |
| 67.00 | 0.00 | 0.30 | % | 0 | 0 | 0.53 | 0.07 | 0.02 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 68.00 | 0.10 | 0.35 | % | 0 | 0 | 0.57 | 0.06 | 0.01 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.35 | % | 0 | 0 | 0.61 | 0.04 | 0.01 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.20 | 0.40 | % | 0 | 0 | 0.58 | -0.05 | 0.01 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 44.00 | 0.65 | 0.90 | % | 0 | 0 | 0.56 | -0.14 | 0.03 | -0.02 | 2/4/2025 3:59:46 PM EST | |||
| 45.00 | 0.85 | 1.05 | % | 0 | 0 | 0.55 | -0.17 | 0.03 | -0.03 | 2/4/2025 3:59:46 PM EST | |||
| 46.00 | 1.05 | 1.20 | 1.30 | 0.00 | 0.00% | 0 | 13 | 0.54 | -0.20 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 47.00 | 1.25 | 1.55 | 0.98 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.24 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 48.00 | 1.60 | 1.75 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.27 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 49.00 | 1.90 | 2.10 | 1.14 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.32 | 0.04 | -0.04 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 50.00 | 2.20 | 2.45 | 2.45 | -0.15 | -5.77% | 1 | 1 | 0.52 | -0.36 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 51.00 | 2.70 | 2.90 | % | 0 | 0 | 0.52 | -0.40 | 0.05 | -0.04 | 2/4/2025 3:59:46 PM EST | |||
| 52.00 | 3.10 | 3.40 | 3.30 | -0.61 | -15.61% | 25 | 26 | 0.52 | -0.45 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 53.00 | 3.70 | 3.90 | 2.60 | 0.00 | 0.00% | 0 | 12 | 0.52 | -0.50 | 0.05 | -0.04 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 54.00 | 4.20 | 4.40 | 4.39 | -0.26 | -5.60% | 25 | 36 | 0.51 | -0.54 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 55.00 | 4.80 | 5.10 | % | 0 | 0 | 0.51 | -0.59 | 0.05 | -0.04 | 2/4/2025 3:59:46 PM EST | |||
| 56.00 | 5.50 | 5.70 | % | 0 | 0 | 0.51 | -0.63 | 0.04 | -0.04 | 2/4/2025 3:59:46 PM EST | |||
| 57.00 | 6.00 | 6.40 | 4.28 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.67 | 0.04 | -0.04 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 58.00 | 4.90 | 7.30 | % | 0 | 0 | 0.50 | -0.71 | 0.04 | -0.04 | 2/4/2025 3:59:46 PM EST | |||
| 59.00 | 7.50 | 8.10 | % | 0 | 0 | 0.59 | -0.75 | 0.04 | -0.03 | 2/4/2025 3:59:46 PM EST | |||
| 60.00 | 8.40 | 8.80 | % | 0 | 0 | 0.47 | -0.78 | 0.03 | -0.03 | 2/4/2025 3:59:46 PM EST | |||
| 61.00 | 9.20 | 9.80 | % | 0 | 0 | 0.50 | -0.81 | 0.03 | -0.03 | 2/4/2025 3:59:46 PM EST | |||
| 62.00 | 10.00 | 10.70 | % | 0 | 0 | 0.56 | -0.84 | 0.03 | -0.03 | 2/4/2025 3:59:46 PM EST | |||
| 63.00 | 10.40 | 11.40 | % | 0 | 0 | 0.33 | -0.86 | 0.03 | -0.02 | 2/4/2025 3:59:46 PM EST | |||
| 64.00 | 11.90 | 12.40 | % | 0 | 0 | 0.58 | -0.88 | 0.02 | -0.02 | 2/4/2025 3:59:46 PM EST | |||
| 65.00 | 12.20 | 13.40 | % | 0 | 0 | 0.58 | -0.90 | 0.02 | -0.02 | 2/4/2025 3:59:46 PM EST | |||
| 66.00 | 13.60 | 14.30 | % | 0 | 0 | 0.66 | -0.92 | 0.02 | -0.02 | 2/4/2025 3:59:46 PM EST | |||
| 67.00 | 14.70 | 15.20 | % | 0 | 0 | 0.72 | -0.93 | 0.02 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 68.00 | 15.40 | 16.20 | % | 0 | 0 | 0.86 | -0.94 | 0.01 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 70.00 | 17.60 | 18.10 | % | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 75.00 | 21.90 | 23.00 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 80.00 | 27.40 | 28.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST |