Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $61.07 as of 2/21/2025 8:51:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 20.60 | 21.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 41.00 | 19.80 | 20.60 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 42.00 | 18.90 | 19.60 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 43.00 | 17.60 | 18.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 44.00 | 16.60 | 17.60 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 45.00 | 15.90 | 16.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 46.00 | 14.80 | 15.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 47.00 | 13.80 | 14.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 48.00 | 12.60 | 13.60 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 49.00 | 11.60 | 12.50 | 3.20 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:03 PM EST |
| 49.50 | 11.10 | 12.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 50.00 | 10.80 | 11.40 | 11.90 | +8.70 | +271.88% | 10 | 17 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 51.00 | 9.90 | 10.20 | 10.90 | +7.70 | +240.63% | 190 | 254 | 0.70 | 1.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 52.00 | 8.90 | 9.20 | 9.90 | +7.60 | +330.44% | 250 | 281 | 0.64 | 0.97 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 53.00 | 7.90 | 8.20 | 8.90 | -1.53 | -14.67% | 90 | 123 | 0.58 | 0.95 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 54.00 | 6.70 | 7.40 | 5.85 | 0.00 | 0.00% | 0 | 19 | 0.62 | 0.92 | 0.04 | -0.02 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 55.00 | 6.10 | 6.30 | 10.10 | 0.00 | 0.00% | 0 | 155 | 0.51 | 0.88 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 56.00 | 4.70 | 5.50 | 6.10 | -1.85 | -23.27% | 352 | 177 | 0.61 | 0.83 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 56.50 | 4.80 | 5.10 | % | 0 | 0 | 0.47 | 0.80 | 0.05 | -0.04 | 2/21/2025 4:00:03 PM EST | |||
| 57.00 | 2.50 | 4.70 | 4.83 | +2.33 | +93.20% | 27 | 165 | 0.26 | 0.78 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 58.00 | 2.10 | 4.00 | 5.00 | -1.60 | -24.25% | 1 | 114 | 0.27 | 0.71 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 59.00 | 3.10 | 3.30 | 5.80 | 0.00 | 0.00% | 0 | 128 | 0.47 | 0.65 | 0.07 | -0.06 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 2.40 | 2.70 | 3.20 | -2.10 | -39.63% | 126 | 802 | 0.48 | 0.57 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 61.00 | 1.95 | 2.20 | 2.65 | -1.70 | -39.08% | 34 | 92 | 0.48 | 0.50 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 62.00 | 1.55 | 1.75 | 3.14 | -0.27 | -7.92% | 1 | 84 | 0.48 | 0.43 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 63.00 | 1.20 | 1.40 | 1.32 | -1.43 | -52.00% | 1,107 | 72 | 0.48 | 0.36 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 64.00 | 0.90 | 1.10 | 0.95 | -1.40 | -59.58% | 119 | 779 | 0.48 | 0.30 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 0.75 | 0.85 | 0.75 | -1.05 | -58.34% | 8 | 56 | 0.48 | 0.25 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 66.00 | 0.55 | 0.70 | 0.93 | -0.57 | -38.00% | 3 | 250 | 0.49 | 0.20 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 67.00 | 0.40 | 0.55 | 0.57 | -0.48 | -45.72% | 9 | 445 | 0.49 | 0.16 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 68.00 | 0.30 | 0.40 | 0.92 | -0.01 | -1.08% | 1 | 405 | 0.49 | 0.13 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 69.00 | 0.20 | 0.35 | 0.31 | -0.34 | -52.31% | 1 | 228 | 0.50 | 0.10 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 0.15 | 0.25 | 0.25 | -0.32 | -56.14% | 32 | 2,352 | 0.50 | 0.08 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 71.00 | 0.10 | 0.20 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.06 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 72.00 | 0.00 | 0.25 | % | 0 | 0 | 0.60 | 0.04 | 0.02 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 73.00 | 0.00 | 0.25 | % | 0 | 0 | 0.64 | 0.03 | 0.01 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 74.00 | 0.00 | 0.20 | % | 0 | 0 | 0.67 | 0.02 | 0.01 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.05 | -0.15 | -75.00% | 3 | 11 | 0.63 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 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 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:03 PM EST |
| 42.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:03 PM EST |
| 43.00 | 0.00 | 2.15 | 0.17 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:03 PM EST |
| 44.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.88 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 0.20 | 1.00 | 0.00 | 0.00% | 0 | 46 | 0.82 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 43 | 0.76 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 66 | 0.71 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 49.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.25 | 0.10 | -0.03 | -23.08% | 13 | 40 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 51.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 189 | 0.63 | 0.00 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 52.00 | 0.10 | 0.25 | 0.17 | -0.08 | -32.00% | 10 | 1,668 | 0.52 | -0.03 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 53.00 | 0.20 | 0.30 | 0.14 | -0.04 | -22.23% | 2 | 104 | 0.52 | -0.05 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 54.00 | 0.30 | 0.40 | 0.35 | +0.11 | +45.84% | 21 | 25 | 0.51 | -0.08 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 55.00 | 0.40 | 0.55 | 0.52 | +0.27 | +108.00% | 31 | 179 | 0.50 | -0.12 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 56.00 | 0.60 | 0.70 | 0.33 | 0.00 | 0.00% | 0 | 29 | 0.50 | -0.17 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 56.50 | 0.70 | 0.80 | 0.84 | +0.19 | +29.24% | 4 | 44 | 0.49 | -0.20 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 57.00 | 0.80 | 0.95 | 1.00 | +0.30 | +42.86% | 5 | 22 | 0.49 | -0.22 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 58.00 | 1.10 | 1.25 | 1.24 | +0.34 | +37.78% | 10 | 200 | 0.49 | -0.29 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 59.00 | 1.35 | 1.55 | 1.16 | +0.16 | +16.00% | 3 | 1 | 0.47 | -0.35 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 1.80 | 2.00 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.43 | 0.07 | -0.07 | 2/6/2025 | 2/21/2025 4:00:03 PM EST |
| 61.00 | 2.30 | 2.50 | 2.44 | +0.86 | +54.43% | 27 | 1 | 0.47 | -0.50 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 62.00 | 2.85 | 3.10 | 2.60 | +0.95 | +57.58% | 8 | 222 | 0.47 | -0.57 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 63.00 | 3.50 | 3.70 | 3.20 | +1.00 | +45.46% | 4 | 13 | 0.46 | -0.64 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 64.00 | 4.20 | 4.40 | 3.90 | +1.30 | +50.00% | 10 | 6 | 0.46 | -0.70 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 3.20 | 5.20 | 4.00 | % | 3 | 0 | 0.50 | -0.75 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 66.00 | 3.80 | 6.10 | % | 0 | 0 | 0.50 | -0.80 | 0.05 | -0.05 | 2/21/2025 4:00:03 PM EST | |||
| 67.00 | 6.70 | 7.00 | % | 0 | 0 | 0.50 | -0.84 | 0.04 | -0.05 | 2/21/2025 4:00:03 PM EST | |||
| 68.00 | 7.40 | 7.80 | % | 0 | 0 | 0.45 | -0.87 | 0.04 | -0.04 | 2/21/2025 4:00:03 PM EST | |||
| 69.00 | 8.30 | 8.90 | % | 0 | 0 | 0.62 | -0.90 | 0.03 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 70.00 | 9.00 | 9.70 | % | 0 | 0 | 0.59 | -0.92 | 0.02 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 71.00 | 9.90 | 10.80 | % | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 72.00 | 10.90 | 11.90 | % | 0 | 0 | 0.75 | -0.96 | 0.02 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 73.00 | 11.80 | 12.70 | % | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 74.00 | 13.00 | 13.80 | % | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 75.00 | 14.10 | 14.70 | % | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 80.00 | 18.90 | 19.60 | 28.40 | 0.00 | 0.00% | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:03 PM EST |