Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $38.81 as of 4/11/2025 3:29:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.00 | 14.60 | % | 0 | 0 | 1.91 | 0.96 | 0.01 | -0.03 | 4/11/2025 2:59:02 PM EST | |||
| 28.00 | 10.40 | 11.30 | % | 0 | 0 | 1.51 | 0.92 | 0.02 | -0.05 | 4/11/2025 2:59:02 PM EST | |||
| 29.00 | 9.60 | 10.30 | % | 0 | 0 | 1.39 | 0.90 | 0.02 | -0.06 | 4/11/2025 2:59:02 PM EST | |||
| 30.00 | 8.90 | 9.40 | % | 0 | 0 | 1.13 | 0.88 | 0.02 | -0.06 | 4/11/2025 2:59:02 PM EST | |||
| 31.00 | 8.00 | 8.50 | % | 0 | 0 | 1.11 | 0.86 | 0.03 | -0.07 | 4/11/2025 2:59:02 PM EST | |||
| 32.00 | 6.90 | 7.70 | % | 0 | 0 | 1.12 | 0.83 | 0.03 | -0.07 | 4/11/2025 2:59:02 PM EST | |||
| 33.00 | 6.50 | 6.90 | % | 0 | 0 | 1.06 | 0.80 | 0.04 | -0.08 | 4/11/2025 2:59:02 PM EST | |||
| 34.00 | 5.70 | 6.00 | 6.30 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.76 | 0.04 | -0.08 | 4/7/2025 | 4/11/2025 2:59:02 PM EST |
| 35.00 | 5.00 | 5.20 | 6.63 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.71 | 0.05 | -0.09 | 4/10/2025 | 4/11/2025 2:59:02 PM EST |
| 36.00 | 4.20 | 4.50 | 3.32 | -0.68 | -17.00% | 3 | 2 | 0.97 | 0.66 | 0.05 | -0.09 | 4/11/2025 | 4/11/2025 2:59:02 PM EST |
| 37.00 | 3.50 | 3.80 | 2.65 | -1.19 | -30.99% | 2 | 11 | 0.90 | 0.61 | 0.06 | -0.09 | 4/11/2025 | 4/11/2025 2:59:02 PM EST |
| 37.50 | 3.20 | 3.50 | 3.70 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.58 | 0.06 | -0.09 | 4/10/2025 | 4/11/2025 2:59:02 PM EST |
| 38.00 | 2.95 | 3.20 | 2.20 | -1.05 | -32.31% | 4 | 43 | 0.88 | 0.55 | 0.06 | -0.09 | 4/11/2025 | 4/11/2025 2:59:02 PM EST |
| 38.50 | 2.65 | 2.85 | 1.95 | -1.15 | -37.10% | 2 | 20 | 0.87 | 0.52 | 0.06 | -0.09 | 4/11/2025 | 4/11/2025 2:59:02 PM EST |
| 39.00 | 2.40 | 2.55 | 2.85 | 0.00 | 0.00% | 0 | 12 | 0.85 | 0.48 | 0.06 | -0.09 | 4/10/2025 | 4/11/2025 2:59:02 PM EST |
| 39.50 | 2.10 | 2.30 | 1.80 | -0.80 | -30.77% | 5 | 9 | 0.83 | 0.45 | 0.06 | -0.09 | 4/11/2025 | 4/11/2025 2:59:02 PM EST |
| 40.00 | 1.85 | 2.05 | 1.50 | -0.70 | -31.82% | 27 | 29 | 0.81 | 0.42 | 0.07 | -0.09 | 4/11/2025 | 4/11/2025 2:59:02 PM EST |
| 40.50 | 1.65 | 1.85 | 2.36 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.38 | 0.07 | -0.08 | 4/10/2025 | 4/11/2025 2:59:02 PM EST |
| 41.00 | 1.40 | 1.60 | 1.60 | 0.00 | 0.00% | 0 | 15 | 0.79 | 0.35 | 0.06 | -0.08 | 4/10/2025 | 4/11/2025 2:59:02 PM EST |
| 41.50 | 1.20 | 1.40 | 1.75 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.32 | 0.06 | -0.08 | 4/10/2025 | 4/11/2025 2:59:02 PM EST |
| 42.00 | 1.00 | 1.20 | 1.55 | 0.00 | 0.00% | 0 | 21 | 0.76 | 0.28 | 0.06 | -0.07 | 4/10/2025 | 4/11/2025 2:59:02 PM EST |
| 42.50 | 0.00 | 1.05 | 3.20 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.25 | 0.06 | -0.07 | 4/9/2025 | 4/11/2025 2:59:02 PM EST |
| 43.00 | 0.70 | 0.90 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.22 | 0.06 | -0.06 | 4/10/2025 | 4/11/2025 2:59:02 PM EST |
| 43.50 | 0.55 | 0.75 | 0.60 | -2.70 | -81.82% | 12 | 2 | 0.71 | 0.19 | 0.05 | -0.05 | 4/11/2025 | 4/11/2025 2:59:02 PM EST |
| 44.00 | 0.00 | 0.65 | 0.92 | 0.00 | 0.00% | 0 | 25 | 0.78 | 0.17 | 0.05 | -0.05 | 4/10/2025 | 4/11/2025 2:59:02 PM EST |
| 45.00 | 0.30 | 0.50 | 0.35 | -0.29 | -45.32% | 12 | 206 | 0.71 | 0.13 | 0.04 | -0.04 | 4/11/2025 | 4/11/2025 2:59:02 PM EST |
| 46.00 | 0.15 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.10 | 0.04 | -0.04 | 4/10/2025 | 4/11/2025 2:59:02 PM EST |
| 47.00 | 0.10 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 21 | 0.70 | 0.08 | 0.03 | -0.03 | 4/10/2025 | 4/11/2025 2:59:02 PM EST |
| 48.00 | 0.00 | 0.20 | 1.46 | 0.00 | 0.00% | 0 | 125 | 0.77 | 0.06 | 0.02 | -0.02 | 4/3/2025 | 4/11/2025 2:59:02 PM EST |
| 49.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.04 | 0.02 | -0.02 | 4/4/2025 | 4/11/2025 2:59:02 PM EST |
| 50.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 8 | 1.16 | 0.03 | 0.01 | -0.01 | 4/10/2025 | 4/11/2025 2:59:02 PM EST |
| 51.00 | 0.00 | 1.35 | 0.22 | 0.00 | 0.00% | 0 | 4 | 1.59 | 0.02 | 0.01 | -0.01 | 4/7/2025 | 4/11/2025 2:59:02 PM EST |
| 52.00 | 0.00 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 3 | 1.65 | 0.02 | 0.01 | -0.01 | 4/7/2025 | 4/11/2025 2:59:02 PM EST |
| 53.00 | 0.00 | 1.35 | % | 0 | 0 | 1.71 | 0.01 | 0.01 | -0.01 | 4/11/2025 2:59:02 PM EST | |||
| 54.00 | 0.00 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 50 | 1.77 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 4/11/2025 2:59:02 PM EST |
| 55.00 | 0.00 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 34 | 1.80 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/11/2025 2:59:02 PM EST |
| 56.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 16 | 1.86 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/11/2025 2:59:02 PM EST |
| 57.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 14 | 1.91 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/11/2025 2:59:02 PM EST |
| 58.00 | 0.00 | 1.30 | 0.02 | 0.00 | 0.00% | 0 | 287 | 1.96 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/11/2025 2:59:02 PM EST |
| 59.00 | 0.00 | 1.30 | 0.55 | 0.00 | 0.00% | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/11/2025 2:59:02 PM EST |
| 60.00 | 0.00 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/11/2025 2:59:02 PM EST |
| 61.00 | 0.00 | 1.30 | 0.14 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/11/2025 2:59:02 PM EST |
| 62.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 21 | 1.49 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/11/2025 2:59:02 PM EST |
| 63.00 | 0.00 | 1.30 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/11/2025 2:59:02 PM EST | |||
| 64.00 | 0.00 | 1.30 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/11/2025 2:59:02 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.62 | 0.00 | 0.00% | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/11/2025 2:59:02 PM EST |
| 66.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/11/2025 2:59:02 PM EST |
| 67.00 | 0.00 | 1.35 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/11/2025 2:59:02 PM EST | |||
| 68.00 | 0.00 | 1.30 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/11/2025 2:59:02 PM EST | |||
| 69.00 | 0.00 | 1.30 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/11/2025 2:59:02 PM EST | |||
| 70.00 | 0.00 | 1.30 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/11/2025 2:59:02 PM EST | |||
| 71.00 | 0.00 | 1.30 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/11/2025 2:59:02 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/11/2025 2:59:02 PM EST |
| 80.00 | 0.00 | 1.30 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/11/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.05 | 0.55 | % | 0 | 0 | 1.41 | -0.04 | 0.01 | -0.03 | 4/11/2025 2:59:02 PM EST | |||
| 28.00 | 0.15 | 0.60 | % | 0 | 0 | 1.21 | -0.08 | 0.02 | -0.05 | 4/11/2025 2:59:02 PM EST | |||
| 29.00 | 0.35 | 0.50 | 0.62 | % | 1 | 0 | 1.17 | -0.10 | 0.02 | -0.06 | 4/11/2025 | 4/11/2025 2:59:02 PM EST | |
| 30.00 | 0.40 | 0.65 | 0.53 | -0.32 | -37.65% | 1,425 | 16 | 1.15 | -0.12 | 0.02 | -0.06 | 4/11/2025 | 4/11/2025 2:59:02 PM EST |
| 31.00 | 0.50 | 0.70 | 1.05 | 0.00 | 0.00% | 0 | 7 | 1.07 | -0.14 | 0.03 | -0.07 | 4/9/2025 | 4/11/2025 2:59:02 PM EST |
| 32.00 | 0.65 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 16 | 1.05 | -0.17 | 0.03 | -0.07 | 4/10/2025 | 4/11/2025 2:59:02 PM EST |
| 33.00 | 0.75 | 0.95 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.20 | 0.04 | -0.08 | 4/9/2025 | 4/11/2025 2:59:02 PM EST |
| 34.00 | 0.95 | 1.15 | 1.22 | -0.13 | -9.63% | 1,425 | 26 | 1.00 | -0.24 | 0.04 | -0.08 | 4/11/2025 | 4/11/2025 2:59:02 PM EST |
| 35.00 | 1.15 | 1.40 | 1.75 | -0.30 | -14.64% | 1 | 29 | 0.98 | -0.29 | 0.05 | -0.09 | 4/11/2025 | 4/11/2025 2:59:02 PM EST |
| 36.00 | 1.45 | 1.75 | 1.22 | 0.00 | 0.00% | 0 | 15 | 0.94 | -0.34 | 0.05 | -0.09 | 4/9/2025 | 4/11/2025 2:59:02 PM EST |
| 37.00 | 1.80 | 2.00 | 2.94 | -1.46 | -33.19% | 35 | 106 | 0.91 | -0.39 | 0.06 | -0.09 | 4/11/2025 | 4/11/2025 2:59:02 PM EST |
| 37.50 | 2.00 | 2.15 | 2.25 | -0.10 | -4.26% | 3 | 12 | 0.89 | -0.42 | 0.06 | -0.09 | 4/11/2025 | 4/11/2025 2:59:02 PM EST |
| 38.00 | 2.20 | 2.35 | 2.45 | +0.20 | +8.89% | 44 | 33 | 0.88 | -0.45 | 0.06 | -0.09 | 4/11/2025 | 4/11/2025 2:59:02 PM EST |
| 38.50 | 2.35 | 2.55 | 1.87 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.48 | 0.06 | -0.09 | 4/10/2025 | 4/11/2025 2:59:02 PM EST |
| 39.00 | 2.60 | 2.80 | 1.15 | 0.00 | 0.00% | 0 | 27 | 0.85 | -0.52 | 0.06 | -0.09 | 4/9/2025 | 4/11/2025 2:59:02 PM EST |
| 39.50 | 2.80 | 3.10 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.55 | 0.06 | -0.09 | 4/9/2025 | 4/11/2025 2:59:02 PM EST |
| 40.00 | 3.00 | 3.30 | 4.80 | +0.63 | +15.11% | 1 | 9 | 0.82 | -0.58 | 0.07 | -0.09 | 4/11/2025 | 4/11/2025 2:59:02 PM EST |
| 40.50 | 3.30 | 3.70 | 1.50 | 0.00 | 0.00% | 0 | 6 | 0.80 | -0.62 | 0.07 | -0.08 | 4/9/2025 | 4/11/2025 2:59:02 PM EST |
| 41.00 | 3.50 | 4.00 | 5.75 | 0.00 | 0.00% | 0 | 351 | 0.80 | -0.65 | 0.06 | -0.08 | 4/9/2025 | 4/11/2025 2:59:02 PM EST |
| 41.50 | 3.80 | 4.40 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.68 | 0.06 | -0.08 | 4/9/2025 | 4/11/2025 2:59:02 PM EST |
| 42.00 | 4.20 | 4.90 | 6.90 | 0.00 | 0.00% | 0 | 16 | 0.77 | -0.72 | 0.06 | -0.07 | 4/9/2025 | 4/11/2025 2:59:02 PM EST |
| 42.50 | 4.50 | 5.00 | % | 0 | 0 | 0.73 | -0.75 | 0.06 | -0.07 | 4/11/2025 2:59:02 PM EST | |||
| 43.00 | 4.90 | 5.30 | 7.00 | +1.90 | +37.26% | 3 | 75 | 0.73 | -0.78 | 0.06 | -0.06 | 4/11/2025 | 4/11/2025 2:59:02 PM EST |
| 43.50 | 5.30 | 5.60 | 7.20 | +2.40 | +50.00% | 1 | 3 | 0.72 | -0.81 | 0.05 | -0.05 | 4/11/2025 | 4/11/2025 2:59:02 PM EST |
| 44.00 | 5.70 | 6.10 | 5.86 | 0.00 | 0.00% | 0 | 14 | 0.71 | -0.83 | 0.05 | -0.05 | 4/8/2025 | 4/11/2025 2:59:02 PM EST |
| 45.00 | 6.40 | 7.00 | 3.30 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.87 | 0.04 | -0.04 | 4/9/2025 | 4/11/2025 2:59:02 PM EST |
| 46.00 | 7.30 | 7.90 | 5.98 | 0.00 | 0.00% | 0 | 5 | 0.91 | -0.90 | 0.04 | -0.04 | 4/3/2025 | 4/11/2025 2:59:02 PM EST |
| 47.00 | 8.20 | 9.00 | 7.50 | 0.00 | 0.00% | 0 | 11 | 1.08 | -0.92 | 0.03 | -0.03 | 4/3/2025 | 4/11/2025 2:59:02 PM EST |
| 48.00 | 9.00 | 9.90 | 10.38 | 0.00 | 0.00% | 0 | 14 | 1.09 | -0.94 | 0.02 | -0.02 | 4/7/2025 | 4/11/2025 2:59:02 PM EST |
| 49.00 | 10.10 | 10.90 | 5.80 | 0.00 | 0.00% | 0 | 5 | 1.05 | -0.96 | 0.02 | -0.02 | 4/3/2025 | 4/11/2025 2:59:02 PM EST |
| 50.00 | 11.10 | 11.50 | 11.14 | 0.00 | 0.00% | 0 | 25 | 1.10 | -0.97 | 0.01 | -0.01 | 4/7/2025 | 4/11/2025 2:59:02 PM EST |
| 51.00 | 12.10 | 12.60 | 13.75 | 0.00 | 0.00% | 0 | 11 | 1.16 | -0.98 | 0.01 | -0.01 | 4/4/2025 | 4/11/2025 2:59:02 PM EST |
| 52.00 | 13.10 | 13.80 | 11.45 | 0.00 | 0.00% | 0 | 4 | 1.34 | -0.98 | 0.01 | -0.01 | 4/3/2025 | 4/11/2025 2:59:02 PM EST |
| 53.00 | 14.00 | 15.10 | 12.35 | 0.00 | 0.00% | 0 | 0 | 1.45 | -0.99 | 0.01 | -0.01 | 4/3/2025 | 4/11/2025 2:59:02 PM EST |
| 54.00 | 15.10 | 16.10 | 13.33 | 0.00 | 0.00% | 0 | 1 | 1.45 | -0.99 | 0.00 | 0.00 | 4/3/2025 | 4/11/2025 2:59:02 PM EST |
| 55.00 | 16.10 | 17.20 | 15.99 | 0.00 | 0.00% | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/11/2025 2:59:02 PM EST |
| 56.00 | 17.10 | 18.10 | 3.58 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/11/2025 2:59:02 PM EST |
| 57.00 | 18.00 | 19.10 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/11/2025 2:59:02 PM EST | |||
| 58.00 | 19.10 | 20.20 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/11/2025 2:59:02 PM EST | |||
| 59.00 | 19.90 | 21.20 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/11/2025 2:59:02 PM EST | |||
| 60.00 | 21.10 | 23.10 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/11/2025 2:59:02 PM EST | |||
| 61.00 | 22.10 | 23.20 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/11/2025 2:59:02 PM EST | |||
| 62.00 | 22.90 | 25.00 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/11/2025 2:59:02 PM EST | |||
| 63.00 | 24.00 | 25.20 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/11/2025 2:59:02 PM EST | |||
| 64.00 | 25.00 | 27.30 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/11/2025 2:59:02 PM EST | |||
| 65.00 | 25.90 | 28.30 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/11/2025 2:59:02 PM EST | |||
| 66.00 | 27.00 | 29.30 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/11/2025 2:59:02 PM EST | |||
| 67.00 | 27.90 | 30.30 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/11/2025 2:59:02 PM EST | |||
| 68.00 | 28.90 | 31.30 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/11/2025 2:59:02 PM EST | |||
| 69.00 | 30.00 | 32.10 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/11/2025 2:59:02 PM EST | |||
| 70.00 | 30.60 | 33.10 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/11/2025 2:59:02 PM EST | |||
| 71.00 | 31.90 | 34.30 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/11/2025 2:59:02 PM EST | |||
| 75.00 | 36.00 | 38.10 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/11/2025 2:59:02 PM EST | |||
| 80.00 | 40.90 | 43.30 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/11/2025 2:59:02 PM EST |