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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.60 | 23.80 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 37.50 | 21.00 | 21.40 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 40.00 | 18.60 | 18.90 | % | 0 | 0 | 1.05 | 0.98 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 42.50 | 16.20 | 16.50 | % | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 45.00 | 13.00 | 14.10 | % | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 47.50 | 9.70 | 12.00 | % | 0 | 0 | 0.50 | 0.88 | 0.02 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 50.00 | 8.70 | 9.70 | % | 0 | 0 | 0.37 | 0.83 | 0.02 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 52.50 | 7.50 | 7.70 | 7.05 | 0.00 | 0.00% | 0 | 136 | 0.44 | 0.75 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 55.00 | 5.80 | 7.50 | 5.90 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.67 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 57.50 | 3.30 | 4.50 | 4.60 | 0.00 | 0.00% | 0 | 23 | 0.42 | 0.57 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 60.00 | 3.10 | 3.30 | 3.64 | 0.00 | 0.00% | 0 | 33 | 0.42 | 0.47 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 62.50 | 2.25 | 2.35 | 2.42 | 0.00 | 0.00% | 0 | 90 | 0.41 | 0.38 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 65.00 | 1.55 | 1.65 | 1.60 | 0.00 | 0.00% | 0 | 3,329 | 0.41 | 0.29 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 70.00 | 0.70 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 42 | 0.41 | 0.16 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 75.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.08 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 80.00 | 0.10 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.04 | 0.01 | -0.01 | 1/17/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 37.50 | 0.00 | 0.20 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 40.00 | 0.10 | 0.25 | % | 0 | 0 | 0.54 | -0.02 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 42.50 | 0.15 | 0.30 | 0.46 | 0.00 | 0.00% | 0 | 15 | 0.49 | -0.05 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 45.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.08 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 47.50 | 0.55 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.12 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 50.00 | 0.95 | 1.05 | 1.30 | 0.00 | 0.00% | 0 | 21 | 0.45 | -0.17 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 52.50 | 1.50 | 1.65 | 1.52 | 0.00 | 0.00% | 0 | 128 | 0.44 | -0.25 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 55.00 | 2.30 | 2.45 | 2.30 | 0.00 | 0.00% | 0 | 98 | 0.43 | -0.33 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 57.50 | 3.30 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 28 | 0.43 | -0.43 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 60.00 | 4.60 | 4.90 | 4.60 | 0.00 | 0.00% | 0 | 79 | 0.42 | -0.53 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 62.50 | 6.20 | 6.40 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.62 | 0.04 | -0.03 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 65.00 | 5.70 | 9.40 | % | 0 | 0 | 0.42 | -0.71 | 0.04 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 70.00 | 10.30 | 12.40 | % | 0 | 0 | 0.53 | -0.84 | 0.03 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 75.00 | 16.70 | 18.90 | % | 0 | 0 | 0.68 | -0.92 | 0.02 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 80.00 | 21.50 | 23.60 | % | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:47 PM EST |