Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $48.70 as of 3/28/2025 8:23:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.30 | 19.10 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 35.00 | 13.20 | 14.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 36.00 | 12.30 | 13.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 37.00 | 11.30 | 12.30 | 13.41 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.99 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 38.00 | 10.30 | 11.20 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 39.00 | 9.30 | 10.20 | % | 0 | 0 | 0.93 | 0.98 | 0.01 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 40.00 | 8.30 | 9.20 | % | 0 | 0 | 1.01 | 0.97 | 0.01 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 41.00 | 7.40 | 8.10 | % | 0 | 0 | 0.71 | 0.95 | 0.02 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 42.00 | 6.60 | 7.30 | % | 0 | 0 | 0.74 | 0.93 | 0.03 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 43.00 | 5.80 | 6.20 | % | 0 | 0 | 0.50 | 0.90 | 0.04 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 44.00 | 5.00 | 5.30 | % | 0 | 0 | 0.54 | 0.86 | 0.05 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 45.00 | 4.10 | 4.40 | 4.61 | % | 2 | 0 | 0.50 | 0.80 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 45.50 | 3.80 | 4.00 | % | 0 | 0 | 0.51 | 0.77 | 0.06 | -0.05 | 3/28/2025 4:00:05 PM EST | |||
| 46.00 | 3.40 | 3.60 | 3.40 | % | 2 | 0 | 0.50 | 0.74 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 46.50 | 2.45 | 3.30 | % | 0 | 0 | 0.41 | 0.70 | 0.07 | -0.06 | 3/28/2025 4:00:05 PM EST | |||
| 47.00 | 2.70 | 2.90 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.67 | 0.08 | -0.06 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 47.50 | 2.40 | 2.55 | % | 0 | 0 | 0.48 | 0.62 | 0.08 | -0.06 | 3/28/2025 4:00:05 PM EST | |||
| 48.00 | 2.10 | 2.25 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.58 | 0.09 | -0.06 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 48.50 | 1.85 | 2.00 | % | 0 | 0 | 0.48 | 0.54 | 0.09 | -0.07 | 3/28/2025 4:00:05 PM EST | |||
| 49.00 | 1.55 | 1.75 | 1.78 | % | 1 | 0 | 0.47 | 0.49 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 49.50 | 1.35 | 1.50 | % | 0 | 0 | 0.47 | 0.45 | 0.09 | -0.06 | 3/28/2025 4:00:05 PM EST | |||
| 50.00 | 1.15 | 1.30 | 1.42 | -1.03 | -42.05% | 10 | 8 | 0.47 | 0.40 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 51.00 | 0.80 | 0.95 | 0.85 | -3.07 | -78.32% | 2 | 9 | 0.46 | 0.32 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 52.00 | 0.55 | 0.70 | 1.05 | -0.35 | -25.00% | 1 | 41 | 0.46 | 0.24 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 53.00 | 0.30 | 0.50 | 1.05 | 0.00 | 0.00% | 0 | 210 | 0.45 | 0.18 | 0.06 | -0.04 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 54.00 | 0.20 | 0.35 | 0.30 | -0.40 | -57.15% | 41 | 952 | 0.45 | 0.13 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 0.05 | 0.25 | 1.30 | 0.00 | 0.00% | 0 | 91 | 0.49 | 0.10 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 56.00 | 0.00 | 0.15 | 1.25 | 0.00 | 0.00% | 0 | 42 | 0.48 | 0.07 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 57.00 | 0.00 | 0.15 | 0.65 | 0.00 | 0.00% | 0 | 59 | 0.52 | 0.05 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 58.00 | 0.00 | 0.15 | 0.07 | -0.43 | -86.00% | 4 | 309 | 0.57 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 59.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.02 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | -0.28 | -73.69% | 1 | 50 | 0.69 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 61.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.69 | 0.01 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 62.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 298 | 0.73 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 63.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 64.00 | 0.00 | 0.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.15 | 0.49 | 0.00 | 0.00% | 0 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 66.00 | 0.00 | 2.15 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 67.00 | 0.00 | 2.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 68.00 | 0.00 | 2.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 69.00 | 0.00 | 2.15 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 8 | 1.99 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 71.00 | 0.00 | 2.15 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.30 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 36.00 | 0.00 | 0.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 37.00 | 0.00 | 0.15 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 38.00 | 0.00 | 0.20 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 39.00 | 0.00 | 0.20 | % | 0 | 0 | 0.77 | -0.02 | 0.01 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 0.70 | -0.03 | 0.01 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 41.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.05 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 42.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.07 | 0.03 | -0.03 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 43.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 1 | 2 | 0.52 | -0.10 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 44.00 | 0.35 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.14 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 0.50 | 0.55 | 0.50 | +0.15 | +42.86% | 15 | 19 | 0.49 | -0.20 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 45.50 | 0.55 | 0.70 | % | 0 | 0 | 0.49 | -0.23 | 0.06 | -0.05 | 3/28/2025 4:00:05 PM EST | |||
| 46.00 | 0.70 | 0.80 | 0.85 | % | 2 | 0 | 0.48 | -0.26 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 46.50 | 0.80 | 0.95 | % | 0 | 0 | 0.47 | -0.30 | 0.07 | -0.06 | 3/28/2025 4:00:05 PM EST | |||
| 47.00 | 1.00 | 1.10 | 1.10 | +0.50 | +83.34% | 2 | 16 | 0.47 | -0.33 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 47.50 | 1.15 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.38 | 0.08 | -0.06 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 48.00 | 1.35 | 1.50 | 1.35 | +0.80 | +145.46% | 29 | 19 | 0.46 | -0.42 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 48.50 | 1.55 | 1.70 | 1.53 | +0.63 | +70.00% | 5 | 2 | 0.45 | -0.46 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 49.00 | 1.80 | 1.95 | 1.99 | +0.89 | +80.91% | 18 | 1,327 | 0.45 | -0.51 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 49.50 | 2.05 | 2.25 | 1.97 | +0.96 | +95.05% | 7 | 2 | 0.45 | -0.55 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 50.00 | 2.35 | 2.55 | 2.70 | +1.41 | +109.31% | 7 | 28 | 0.45 | -0.60 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 51.00 | 3.00 | 3.20 | 2.83 | +0.96 | +51.34% | 3 | 11 | 0.44 | -0.68 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 52.00 | 3.70 | 4.00 | 2.47 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.76 | 0.07 | -0.05 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 53.00 | 4.50 | 4.80 | 4.25 | +1.27 | +42.62% | 2 | 18 | 0.43 | -0.82 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 54.00 | 5.30 | 6.00 | 5.10 | +1.64 | +47.40% | 1 | 57 | 0.49 | -0.87 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 6.20 | 6.90 | 4.20 | 0.00 | 0.00% | 0 | 7 | 0.68 | -0.90 | 0.04 | -0.03 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 56.00 | 7.20 | 7.80 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.93 | 0.03 | -0.02 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 57.00 | 8.20 | 8.70 | % | 0 | 0 | 0.72 | -0.95 | 0.02 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 58.00 | 9.00 | 9.80 | 7.14 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.97 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 59.00 | 9.80 | 10.80 | 6.60 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.98 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 10.80 | 11.70 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.99 | 0.01 | -0.01 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 61.00 | 11.80 | 12.50 | 4.20 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 62.00 | 12.90 | 13.80 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 63.00 | 13.90 | 14.70 | 10.63 | 0.00 | 0.00% | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 64.00 | 14.80 | 15.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 65.00 | 15.80 | 16.70 | 10.80 | 0.00 | 0.00% | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 66.00 | 16.90 | 17.70 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 67.00 | 17.80 | 18.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 68.00 | 18.80 | 19.70 | 13.53 | 0.00 | 0.00% | 0 | 2 | 1.27 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 69.00 | 19.80 | 20.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 70.00 | 20.80 | 21.70 | 15.48 | 0.00 | 0.00% | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 71.00 | 21.80 | 22.70 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 75.00 | 25.60 | 26.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 80.00 | 30.60 | 31.90 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |