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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 27.90 | 29.80 | 31.40 | 0.00 | 0.00% | 0 | 8 | 0.92 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 35.00 | 25.90 | 26.20 | 25.60 | 0.00 | 0.00% | 0 | 10 | 0.82 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 2/21/2025 4:00:03 PM EST |
| 37.50 | 22.60 | 23.70 | 20.80 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 4:00:03 PM EST |
| 40.00 | 20.90 | 21.20 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 42.50 | 18.40 | 18.80 | % | 0 | 0 | 0.98 | 0.98 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 45.00 | 14.60 | 16.40 | 9.24 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.96 | 0.01 | -0.01 | 2/12/2025 | 2/21/2025 4:00:03 PM EST |
| 47.50 | 12.60 | 14.00 | 15.80 | -0.62 | -3.78% | 2 | 3 | 0.51 | 0.93 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 50.00 | 11.50 | 11.80 | 13.92 | -0.52 | -3.61% | 14 | 220 | 0.46 | 0.89 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 52.50 | 9.40 | 9.70 | 9.30 | -1.30 | -12.27% | 22 | 237 | 0.45 | 0.83 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 55.00 | 7.50 | 7.70 | 8.67 | -1.30 | -13.04% | 2 | 1,321 | 0.44 | 0.75 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 57.50 | 5.80 | 6.00 | 5.90 | -2.35 | -28.49% | 1 | 236 | 0.43 | 0.67 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 4.00 | 4.50 | 4.60 | -1.80 | -28.13% | 12 | 854 | 0.40 | 0.57 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 62.50 | 3.20 | 3.30 | 3.20 | -1.59 | -33.20% | 23 | 465 | 0.41 | 0.47 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 2.20 | 2.35 | 2.45 | -1.33 | -35.19% | 127 | 601 | 0.40 | 0.37 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 67.50 | 1.50 | 1.60 | 2.15 | -0.39 | -15.36% | 3 | 771 | 0.40 | 0.28 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 1.00 | 1.10 | 1.03 | -0.97 | -48.50% | 50 | 10,696 | 0.40 | 0.21 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 72.50 | 0.60 | 0.75 | 0.65 | -0.68 | -51.13% | 128 | 13,963 | 0.40 | 0.15 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 75.00 | 0.40 | 0.50 | 0.46 | -0.34 | -42.50% | 3 | 480 | 0.40 | 0.10 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 77.50 | 0.25 | 0.35 | 0.50 | -0.15 | -23.08% | 2 | 154 | 0.40 | 0.07 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 80.00 | 0.15 | 0.25 | 0.39 | 0.00 | 0.00% | 0 | 1,694 | 0.41 | 0.05 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 82.50 | 0.05 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 244 | 0.41 | 0.03 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 1,626 | 0.48 | 0.02 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 87.50 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 264 | 0.51 | 0.01 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 1,783 | 0.54 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 2.15 | 0.19 | 0.00 | 0.00% | 0 | 140 | 1.05 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.12 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 8 | 1.32 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 2/21/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.15 | 0.19 | 0.00 | 0.00% | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 2.15 | 0.22 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.20 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 50 | 0.63 | -0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 59 | 0.58 | -0.02 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 45.00 | 0.10 | 0.35 | 0.25 | +0.06 | +31.58% | 1 | 233 | 0.48 | -0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 47.50 | 0.35 | 0.50 | 0.35 | +0.13 | +59.10% | 4 | 393 | 0.47 | -0.07 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 50.00 | 0.60 | 0.70 | 0.65 | +0.15 | +30.00% | 45 | 374 | 0.46 | -0.11 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 52.50 | 0.95 | 1.10 | 0.80 | +0.10 | +14.29% | 2 | 361 | 0.45 | -0.17 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 55.00 | 1.55 | 1.65 | 1.52 | +0.48 | +46.16% | 44 | 1,300 | 0.44 | -0.25 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 57.50 | 2.30 | 2.55 | 2.15 | +0.65 | +43.34% | 22 | 345 | 0.42 | -0.33 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 3.30 | 3.50 | 3.30 | +1.00 | +43.48% | 15 | 608 | 0.42 | -0.43 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 62.50 | 4.60 | 4.80 | 4.30 | +0.90 | +26.48% | 1 | 461 | 0.41 | -0.53 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 6.20 | 6.40 | 5.20 | +0.70 | +15.56% | 3 | 1,608 | 0.42 | -0.63 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 67.50 | 6.50 | 8.20 | 6.10 | 0.00 | 0.00% | 0 | 670 | 0.32 | -0.72 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 9.90 | 10.20 | 8.56 | +0.46 | +5.68% | 2 | 478 | 0.57 | -0.79 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 72.50 | 12.10 | 12.40 | 11.90 | +1.90 | +19.00% | 2 | 486 | 0.41 | -0.85 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 75.00 | 14.40 | 14.70 | 14.14 | -1.16 | -7.59% | 1 | 319 | 0.44 | -0.90 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 77.50 | 16.80 | 17.10 | 20.70 | 0.00 | 0.00% | 0 | 289 | 0.46 | -0.93 | 0.01 | -0.01 | 12/23/2024 | 2/21/2025 4:00:03 PM EST |
| 80.00 | 17.50 | 19.50 | 22.60 | 0.00 | 0.00% | 0 | 344 | 0.19 | -0.95 | 0.01 | -0.01 | 1/27/2025 | 2/21/2025 4:00:03 PM EST |
| 82.50 | 20.30 | 23.20 | 16.30 | 0.00 | 0.00% | 0 | 137 | 0.50 | -0.97 | 0.01 | -0.01 | 12/3/2024 | 2/21/2025 4:00:03 PM EST |
| 85.00 | 24.20 | 25.30 | 18.57 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.98 | 0.01 | 0.00 | 11/12/2024 | 2/21/2025 4:00:03 PM EST |
| 87.50 | 26.70 | 27.50 | 13.80 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 9/24/2024 | 2/21/2025 4:00:03 PM EST |
| 90.00 | 29.20 | 29.60 | 36.70 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.99 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:03 PM EST |
| 95.00 | 34.20 | 35.40 | 40.50 | 0.00 | 0.00% | 0 | 7 | 0.77 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:03 PM EST |
| 100.00 | 39.20 | 41.40 | 47.80 | 0.00 | 0.00% | 0 | 5 | 0.91 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:03 PM EST |
| 105.00 | 44.20 | 46.40 | 51.00 | 0.00 | 0.00% | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:03 PM EST |
| 110.00 | 49.20 | 50.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 115.00 | 53.80 | 55.50 | 62.80 | 0.00 | 0.00% | 0 | 13 | 1.23 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:03 PM EST |
| 120.00 | 59.20 | 61.50 | 67.50 | 0.00 | 0.00% | 0 | 4 | 1.12 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:03 PM EST |