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 | 18.80 | 19.10 | 20.00 | -1.00 | -4.77% | 5 | 4 | 1.09 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 32.50 | 16.40 | 16.70 | 22.00 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.97 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 13.90 | 14.30 | % | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 37.50 | 11.60 | 12.00 | 21.39 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.91 | 0.02 | -0.02 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 9.40 | 9.80 | 11.60 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.86 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 42.50 | 7.50 | 7.80 | 14.55 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.79 | 0.03 | -0.03 | 1/31/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 3.80 | 5.90 | 5.80 | -4.40 | -43.14% | 2 | 3 | 0.37 | 0.70 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 47.50 | 4.20 | 4.40 | 7.60 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.60 | 0.04 | -0.04 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 50.00 | 3.00 | 3.20 | 2.90 | -1.00 | -25.65% | 3 | 275 | 0.50 | 0.49 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 52.50 | 2.05 | 2.15 | 1.97 | -1.39 | -41.37% | 1,155 | 141 | 0.49 | 0.38 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 1.30 | 1.45 | 1.30 | -0.68 | -34.35% | 384 | 295 | 0.48 | 0.28 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 57.50 | 0.80 | 0.95 | 0.95 | -0.38 | -28.58% | 18 | 507 | 0.47 | 0.20 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 0.50 | 0.60 | 0.55 | -0.31 | -36.05% | 109 | 2,014 | 0.47 | 0.14 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 62.50 | 0.30 | 0.40 | 0.35 | -0.20 | -36.37% | 7 | 1,507 | 0.48 | 0.09 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 0.20 | 0.25 | 0.20 | -0.13 | -39.40% | 28 | 1,916 | 0.48 | 0.06 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 67.50 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1,566 | 0.49 | 0.04 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 0.05 | 0.20 | 0.20 | +0.05 | +33.34% | 2 | 1,401 | 0.51 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 72.50 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 776 | 0.55 | 0.02 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | -0.07 | -41.18% | 1 | 459 | 0.64 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 77.50 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 86 | 0.68 | 0.01 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 2 | 1,205 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 82.50 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 63 | 0.94 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 245 | 1.36 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 87.50 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 101 | 1.18 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 28 | 1.18 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 92.50 | 0.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 76 | 1.21 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 107 | 1.17 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 4:00:05 PM EST |
| 97.50 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 1.00 | 0.46 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 65 | 1.35 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.75 | 3.50 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 1.25 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 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 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.01 | 0.00 | -0.01 | 2/3/2025 | 3/28/2025 4:00:05 PM EST |
| 32.50 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.62 | -0.03 | 0.01 | -0.01 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 0.20 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.05 | 0.01 | -0.02 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 37.50 | 0.40 | 0.50 | 0.40 | +0.13 | +48.15% | 1 | 4 | 0.58 | -0.09 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 0.70 | 0.80 | 0.75 | +0.40 | +114.29% | 4 | 1,644 | 0.55 | -0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 42.50 | 1.15 | 1.25 | 1.13 | +0.28 | +32.95% | 3 | 970 | 0.53 | -0.21 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 1.85 | 1.95 | 2.00 | +0.68 | +51.52% | 90 | 531 | 0.51 | -0.30 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 47.50 | 2.80 | 2.95 | 2.92 | +0.70 | +31.54% | 24 | 1,177 | 0.50 | -0.40 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 50.00 | 4.00 | 4.20 | 4.10 | +1.25 | +43.86% | 153 | 783 | 0.49 | -0.51 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 52.50 | 5.50 | 5.70 | 5.31 | +1.19 | +28.89% | 25 | 678 | 0.48 | -0.62 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 7.30 | 7.50 | 4.94 | 0.00 | 0.00% | 0 | 1,248 | 0.47 | -0.72 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 57.50 | 9.30 | 9.80 | 7.20 | 0.00 | 0.00% | 0 | 1,073 | 0.49 | -0.80 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 11.50 | 11.70 | 10.73 | +2.63 | +32.47% | 4 | 1,309 | 0.46 | -0.86 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 62.50 | 13.80 | 14.20 | 9.90 | 0.00 | 0.00% | 0 | 518 | 0.46 | -0.91 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 16.20 | 16.50 | 15.70 | +3.10 | +24.61% | 1 | 955 | 0.57 | -0.94 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 67.50 | 18.70 | 19.00 | 14.30 | 0.00 | 0.00% | 0 | 370 | 0.62 | -0.96 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 21.20 | 21.50 | 21.70 | +5.70 | +35.63% | 300 | 753 | 0.67 | -0.97 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 72.50 | 23.70 | 24.00 | 24.40 | +3.91 | +19.09% | 100 | 131 | 0.88 | -0.98 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 24.20 | 27.80 | 16.20 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.99 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:05 PM EST |
| 77.50 | 27.70 | 29.00 | 26.30 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 30.90 | 32.40 | 16.90 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:05 PM EST |
| 82.50 | 33.60 | 35.10 | 17.15 | 0.00 | 0.00% | 0 | 3 | 1.20 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 35.10 | 37.30 | 31.50 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 87.50 | 37.50 | 39.20 | 14.90 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 41.00 | 41.50 | 13.70 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 3/28/2025 4:00:05 PM EST |
| 92.50 | 42.40 | 45.30 | 40.40 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 45.10 | 47.90 | 36.90 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 4:00:05 PM EST |
| 97.50 | 48.00 | 50.60 | 45.80 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 50.80 | 52.30 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/15/2024 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 55.30 | 57.00 | 52.50 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 60.60 | 61.50 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 115.00 | 65.40 | 68.40 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 120.00 | 69.30 | 72.80 | 42.35 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 75.60 | 76.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 130.00 | 80.30 | 82.60 | 77.80 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 86.10 | 88.10 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |