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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 24.10 | 27.10 | 25.18 | 0.00 | 0.00% | 0 | 8 | 1.09 | 0.99 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 35.00 | 23.50 | 23.90 | 25.60 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.98 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 3:59:47 PM EST |
| 37.50 | 21.10 | 21.50 | 20.80 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.97 | 0.00 | -0.01 | 12/19/2024 | 1/21/2025 3:59:47 PM EST |
| 40.00 | 18.70 | 19.10 | % | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 42.50 | 16.40 | 16.80 | % | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 45.00 | 14.10 | 14.50 | 12.00 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.90 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 47.50 | 12.00 | 12.30 | % | 0 | 0 | 0.45 | 0.85 | 0.02 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 50.00 | 9.80 | 10.30 | 8.20 | 0.00 | 0.00% | 0 | 137 | 0.41 | 0.80 | 0.02 | -0.02 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 52.50 | 8.20 | 8.40 | 7.60 | 0.00 | 0.00% | 0 | 17 | 0.43 | 0.73 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 55.00 | 6.60 | 6.80 | 6.10 | 0.00 | 0.00% | 0 | 118 | 0.43 | 0.66 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 57.50 | 5.20 | 5.40 | 5.60 | 0.00 | 0.00% | 0 | 203 | 0.42 | 0.58 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 60.00 | 4.00 | 4.20 | 4.63 | 0.00 | 0.00% | 0 | 760 | 0.42 | 0.49 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 62.50 | 3.00 | 3.20 | 3.30 | 0.00 | 0.00% | 0 | 438 | 0.41 | 0.41 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 65.00 | 2.20 | 2.40 | 2.62 | 0.00 | 0.00% | 0 | 469 | 0.41 | 0.34 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 67.50 | 1.65 | 1.75 | 1.80 | 0.00 | 0.00% | 0 | 712 | 0.41 | 0.27 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 70.00 | 1.20 | 1.30 | 1.24 | 0.00 | 0.00% | 0 | 10,825 | 0.40 | 0.21 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 72.50 | 0.85 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 194 | 0.40 | 0.16 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 75.00 | 0.60 | 0.70 | 0.68 | 0.00 | 0.00% | 0 | 291 | 0.40 | 0.12 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 77.50 | 0.40 | 0.50 | 0.51 | 0.00 | 0.00% | 0 | 146 | 0.40 | 0.09 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 80.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 1,729 | 0.40 | 0.07 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 82.50 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 244 | 0.40 | 0.05 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 85.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1,625 | 0.41 | 0.04 | 0.01 | -0.01 | 1/8/2025 | 1/21/2025 3:59:47 PM EST |
| 87.50 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 264 | 0.41 | 0.03 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 1,793 | 0.47 | 0.02 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 140 | 0.49 | 0.01 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.54 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 1/21/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 1/21/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 1/21/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.01 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:47 PM EST |
| 35.00 | 0.05 | 0.20 | % | 0 | 0 | 0.54 | -0.02 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 37.50 | 0.10 | 0.25 | % | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 40.00 | 0.20 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.05 | 0.01 | -0.01 | 1/10/2025 | 1/21/2025 3:59:47 PM EST |
| 42.50 | 0.35 | 0.45 | 0.85 | 0.00 | 0.00% | 0 | 43 | 0.47 | -0.07 | 0.01 | -0.01 | 1/8/2025 | 1/21/2025 3:59:47 PM EST |
| 45.00 | 0.60 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 231 | 0.46 | -0.10 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 47.50 | 0.95 | 1.05 | 0.92 | 0.00 | 0.00% | 0 | 358 | 0.45 | -0.15 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 50.00 | 1.45 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 314 | 0.44 | -0.20 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 52.50 | 2.10 | 2.20 | 2.06 | 0.00 | 0.00% | 0 | 305 | 0.43 | -0.27 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 55.00 | 2.95 | 3.10 | 2.75 | 0.00 | 0.00% | 0 | 1,541 | 0.42 | -0.34 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 57.50 | 4.00 | 4.20 | 3.90 | 0.00 | 0.00% | 0 | 277 | 0.42 | -0.42 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 60.00 | 5.30 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 643 | 0.41 | -0.51 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 62.50 | 6.80 | 7.80 | 7.25 | 0.00 | 0.00% | 0 | 431 | 0.41 | -0.59 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 65.00 | 8.50 | 8.80 | 10.36 | 0.00 | 0.00% | 0 | 1,664 | 0.40 | -0.66 | 0.03 | -0.03 | 1/8/2025 | 1/21/2025 3:59:47 PM EST |
| 67.50 | 10.40 | 11.40 | 11.55 | 0.00 | 0.00% | 0 | 672 | 0.45 | -0.73 | 0.03 | -0.02 | 12/17/2024 | 1/21/2025 3:59:47 PM EST |
| 70.00 | 12.40 | 12.80 | 14.50 | 0.00 | 0.00% | 0 | 526 | 0.40 | -0.79 | 0.03 | -0.02 | 1/2/2025 | 1/21/2025 3:59:47 PM EST |
| 72.50 | 14.60 | 15.00 | 16.50 | 0.00 | 0.00% | 0 | 481 | 0.41 | -0.84 | 0.02 | -0.02 | 1/8/2025 | 1/21/2025 3:59:47 PM EST |
| 75.00 | 16.80 | 17.20 | 16.42 | 0.00 | 0.00% | 0 | 321 | 0.64 | -0.88 | 0.02 | -0.01 | 1/6/2025 | 1/21/2025 3:59:47 PM EST |
| 77.50 | 19.30 | 19.60 | 20.70 | 0.00 | 0.00% | 0 | 289 | 0.66 | -0.91 | 0.01 | -0.01 | 12/23/2024 | 1/21/2025 3:59:47 PM EST |
| 80.00 | 19.60 | 22.00 | 17.30 | 0.00 | 0.00% | 0 | 341 | 0.62 | -0.93 | 0.01 | -0.01 | 11/20/2024 | 1/21/2025 3:59:47 PM EST |
| 82.50 | 22.80 | 24.90 | 16.30 | 0.00 | 0.00% | 0 | 137 | 0.50 | -0.95 | 0.01 | -0.01 | 12/3/2024 | 1/21/2025 3:59:47 PM EST |
| 85.00 | 25.30 | 28.30 | 18.57 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.96 | 0.01 | -0.01 | 11/12/2024 | 1/21/2025 3:59:47 PM EST |
| 87.50 | 28.30 | 29.50 | 13.80 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.97 | 0.01 | 0.00 | 9/24/2024 | 1/21/2025 3:59:47 PM EST |
| 90.00 | 30.60 | 32.20 | 31.90 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.98 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:47 PM EST |
| 95.00 | 35.20 | 37.80 | 31.70 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 11/15/2024 | 1/21/2025 3:59:47 PM EST |
| 100.00 | 39.70 | 42.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 105.00 | 45.10 | 48.60 | 28.70 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 1/21/2025 3:59:47 PM EST |
| 110.00 | 49.90 | 51.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 115.00 | 55.50 | 57.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 120.00 | 60.50 | 62.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |