Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $58.19 as of 3/7/2025 4:14:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.60 | 25.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 37.50 | 22.10 | 23.70 | 20.15 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:58 PM EST |
| 40.00 | 19.70 | 20.00 | 15.30 | 0.00 | 0.00% | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 3:59:58 PM EST |
| 42.50 | 17.20 | 17.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 45.00 | 12.90 | 15.20 | 12.37 | 0.00 | 0.00% | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 2/18/2025 | 3/7/2025 3:59:58 PM EST |
| 47.50 | 12.30 | 12.70 | 12.70 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.98 | 0.01 | -0.02 | 2/25/2025 | 3/7/2025 3:59:58 PM EST |
| 50.00 | 9.90 | 10.20 | 10.10 | 0.00 | 0.00% | 0 | 47 | 0.63 | 0.95 | 0.02 | -0.03 | 3/4/2025 | 3/7/2025 3:59:58 PM EST |
| 52.00 | 8.00 | 8.40 | 8.30 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.91 | 0.03 | -0.04 | 2/25/2025 | 3/7/2025 3:59:58 PM EST |
| 52.50 | 7.60 | 7.80 | 7.70 | 0.00 | 0.00% | 0 | 698 | 0.58 | 0.89 | 0.03 | -0.05 | 3/4/2025 | 3/7/2025 3:59:58 PM EST |
| 53.00 | 7.10 | 8.30 | 7.40 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.88 | 0.03 | -0.05 | 2/25/2025 | 3/7/2025 3:59:58 PM EST |
| 54.00 | 5.80 | 6.90 | 5.00 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.85 | 0.04 | -0.06 | 2/28/2025 | 3/7/2025 3:59:58 PM EST |
| 55.00 | 5.40 | 5.70 | 3.95 | 0.00 | 0.00% | 0 | 4,071 | 0.54 | 0.81 | 0.04 | -0.06 | 3/5/2025 | 3/7/2025 3:59:58 PM EST |
| 56.00 | 4.60 | 4.90 | 4.54 | 0.00 | 0.00% | 0 | 25 | 0.53 | 0.76 | 0.05 | -0.07 | 3/5/2025 | 3/7/2025 3:59:58 PM EST |
| 57.00 | 3.90 | 4.20 | 4.10 | +0.20 | +5.13% | 1 | 16 | 0.53 | 0.70 | 0.06 | -0.08 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 57.50 | 3.60 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 764 | 0.52 | 0.67 | 0.06 | -0.08 | 3/5/2025 | 3/7/2025 3:59:58 PM EST |
| 58.00 | 3.30 | 5.20 | 3.13 | +0.13 | +4.34% | 7 | 205 | 0.52 | 0.64 | 0.06 | -0.08 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 59.00 | 2.70 | 2.80 | 2.83 | +0.12 | +4.43% | 6 | 44 | 0.51 | 0.57 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 60.00 | 2.10 | 2.30 | 2.28 | +0.59 | +34.92% | 18 | 745 | 0.50 | 0.51 | 0.07 | -0.09 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 61.00 | 1.70 | 1.85 | 1.55 | -0.20 | -11.43% | 135 | 821 | 0.49 | 0.44 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 62.00 | 1.35 | 1.45 | 1.30 | +0.16 | +14.04% | 2 | 243 | 0.49 | 0.37 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 62.50 | 1.10 | 1.30 | 1.20 | +0.05 | +4.35% | 30 | 9,849 | 0.49 | 0.34 | 0.06 | -0.08 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 63.00 | 0.95 | 1.15 | 0.98 | -0.02 | -2.00% | 1 | 292 | 0.49 | 0.31 | 0.06 | -0.07 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 64.00 | 0.75 | 0.90 | 0.85 | +0.15 | +21.43% | 5 | 107 | 0.49 | 0.25 | 0.06 | -0.07 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 65.00 | 0.60 | 0.70 | 0.60 | +0.05 | +9.10% | 336 | 4,977 | 0.49 | 0.20 | 0.05 | -0.06 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 66.00 | 0.45 | 0.50 | 0.47 | -0.07 | -12.97% | 4 | 102 | 0.49 | 0.16 | 0.04 | -0.05 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 67.00 | 0.30 | 0.40 | 0.38 | 0.00 | 0.00% | 5 | 20 | 0.49 | 0.13 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 68.00 | 0.20 | 0.30 | 0.30 | -0.23 | -43.40% | 70 | 126 | 0.49 | 0.10 | 0.03 | -0.04 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 69.00 | 0.15 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 186 | 0.50 | 0.08 | 0.02 | -0.03 | 3/5/2025 | 3/7/2025 3:59:58 PM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 3 | 6,737 | 0.50 | 0.06 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 71.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.49 | 0.04 | 0.02 | -0.02 | 2/28/2025 | 3/7/2025 3:59:58 PM EST |
| 72.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.03 | 0.01 | -0.01 | 2/25/2025 | 3/7/2025 3:59:58 PM EST |
| 73.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.02 | 0.01 | -0.01 | 2/24/2025 | 3/7/2025 3:59:58 PM EST |
| 74.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 30 | 0.64 | 0.02 | 0.01 | -0.01 | 2/25/2025 | 3/7/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 2,620 | 0.67 | 0.01 | 0.00 | -0.01 | 3/4/2025 | 3/7/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 67 | 0.77 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/7/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 1 | 357 | 0.95 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 409 | 0.99 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 61 | 0.85 | -0.01 | 0.00 | -0.01 | 2/28/2025 | 3/7/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 596 | 0.75 | -0.02 | 0.01 | -0.02 | 3/3/2025 | 3/7/2025 3:59:58 PM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 126 | 828 | 0.62 | -0.05 | 0.02 | -0.03 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 52.00 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 937 | 0.56 | -0.09 | 0.03 | -0.04 | 3/3/2025 | 3/7/2025 3:59:58 PM EST |
| 52.50 | 0.30 | 0.40 | 0.40 | -0.10 | -20.00% | 50 | 1,626 | 0.56 | -0.11 | 0.03 | -0.05 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 53.00 | 0.35 | 0.45 | 0.86 | 0.00 | 0.00% | 0 | 131 | 0.55 | -0.12 | 0.03 | -0.05 | 3/5/2025 | 3/7/2025 3:59:58 PM EST |
| 54.00 | 0.45 | 0.55 | 0.66 | +0.13 | +24.53% | 12 | 116 | 0.53 | -0.15 | 0.04 | -0.06 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 55.00 | 0.60 | 0.80 | 0.77 | -0.03 | -3.75% | 4 | 449 | 0.51 | -0.19 | 0.04 | -0.06 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 56.00 | 0.85 | 0.95 | 1.55 | 0.00 | 0.00% | 0 | 28 | 0.51 | -0.24 | 0.05 | -0.07 | 3/5/2025 | 3/7/2025 3:59:58 PM EST |
| 57.00 | 1.10 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 21 | 0.50 | -0.30 | 0.06 | -0.08 | 3/5/2025 | 3/7/2025 3:59:58 PM EST |
| 57.50 | 1.25 | 1.40 | 2.48 | 0.00 | 0.00% | 0 | 510 | 0.50 | -0.33 | 0.06 | -0.08 | 3/5/2025 | 3/7/2025 3:59:58 PM EST |
| 58.00 | 1.45 | 1.65 | 1.91 | 0.00 | 0.00% | 0 | 178 | 0.50 | -0.36 | 0.06 | -0.08 | 3/5/2025 | 3/7/2025 3:59:58 PM EST |
| 59.00 | 1.85 | 2.05 | 1.95 | -0.75 | -27.78% | 2 | 597 | 0.49 | -0.43 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 60.00 | 2.30 | 2.45 | 2.80 | +0.05 | +1.82% | 2 | 3,490 | 0.49 | -0.49 | 0.07 | -0.09 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 61.00 | 2.85 | 3.00 | 3.60 | 0.00 | 0.00% | 0 | 205 | 0.48 | -0.56 | 0.07 | -0.08 | 3/6/2025 | 3/7/2025 3:59:58 PM EST |
| 62.00 | 3.40 | 3.70 | 3.90 | 0.00 | 0.00% | 0 | 55 | 0.47 | -0.63 | 0.07 | -0.08 | 3/4/2025 | 3/7/2025 3:59:58 PM EST |
| 62.50 | 3.80 | 4.00 | 4.30 | 0.00 | 0.00% | 0 | 1,949 | 0.48 | -0.66 | 0.06 | -0.08 | 3/6/2025 | 3/7/2025 3:59:58 PM EST |
| 63.00 | 4.10 | 4.30 | % | 0 | 0 | 0.47 | -0.69 | 0.06 | -0.07 | 3/7/2025 3:59:58 PM EST | |||
| 64.00 | 4.90 | 5.10 | 6.30 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.75 | 0.06 | -0.07 | 3/5/2025 | 3/7/2025 3:59:58 PM EST |
| 65.00 | 5.70 | 5.90 | 6.00 | 0.00 | 0.00% | 0 | 1,676 | 0.48 | -0.80 | 0.05 | -0.06 | 3/6/2025 | 3/7/2025 3:59:58 PM EST |
| 66.00 | 6.50 | 7.40 | % | 0 | 0 | 0.60 | -0.84 | 0.04 | -0.05 | 3/7/2025 3:59:58 PM EST | |||
| 67.00 | 7.40 | 8.50 | % | 0 | 0 | 0.68 | -0.87 | 0.04 | -0.04 | 3/7/2025 3:59:58 PM EST | |||
| 68.00 | 8.20 | 8.60 | % | 0 | 0 | 0.41 | -0.90 | 0.03 | -0.04 | 3/7/2025 3:59:58 PM EST | |||
| 69.00 | 9.10 | 9.50 | % | 0 | 0 | 0.35 | -0.92 | 0.02 | -0.03 | 3/7/2025 3:59:58 PM EST | |||
| 70.00 | 10.10 | 10.60 | 10.45 | 0.00 | 0.00% | 0 | 8 | 0.58 | -0.94 | 0.02 | -0.02 | 3/5/2025 | 3/7/2025 3:59:58 PM EST |
| 71.00 | 11.10 | 11.60 | 13.09 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.96 | 0.02 | -0.02 | 2/27/2025 | 3/7/2025 3:59:58 PM EST |
| 72.00 | 12.00 | 12.40 | % | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.01 | 3/7/2025 3:59:58 PM EST | |||
| 73.00 | 13.00 | 13.50 | 15.00 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.98 | 0.01 | -0.01 | 3/5/2025 | 3/7/2025 3:59:58 PM EST |
| 74.00 | 14.10 | 14.40 | % | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.01 | 3/7/2025 3:59:58 PM EST | |||
| 75.00 | 15.10 | 15.40 | 14.80 | 0.00 | 0.00% | 0 | 38 | 0.96 | -0.99 | 0.00 | -0.01 | 3/3/2025 | 3/7/2025 3:59:58 PM EST |
| 80.00 | 20.00 | 20.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST |