Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $48.70 as of 3/31/2025 1:59:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.90 | 21.00 | 20.00 | 0.00 | 0.00% | 0 | 9 | 1.26 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 32.50 | 14.00 | 18.50 | 22.00 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.97 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 35.00 | 11.60 | 16.00 | % | 0 | 0 | 0.88 | 0.95 | 0.01 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 37.50 | 9.70 | 11.80 | 21.39 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.91 | 0.02 | -0.02 | 3/7/2025 | 3/31/2025 3:59:56 PM EST |
| 40.00 | 9.10 | 9.60 | 11.60 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.86 | 0.02 | -0.03 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 42.50 | 7.20 | 7.60 | 14.55 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.79 | 0.03 | -0.03 | 1/31/2025 | 3/31/2025 3:59:56 PM EST |
| 45.00 | 5.50 | 5.80 | 5.59 | -0.21 | -3.63% | 57 | 5 | 0.52 | 0.70 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 47.50 | 4.00 | 4.20 | 3.90 | -3.70 | -48.69% | 86 | 7 | 0.51 | 0.59 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 50.00 | 2.85 | 3.00 | 2.75 | -0.15 | -5.18% | 2,514 | 275 | 0.51 | 0.48 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 52.50 | 1.95 | 2.05 | 1.75 | -0.22 | -11.17% | 2 | 1,087 | 0.50 | 0.37 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 55.00 | 1.20 | 1.35 | 1.15 | -0.15 | -11.54% | 230 | 571 | 0.49 | 0.27 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 57.50 | 0.75 | 0.85 | 0.89 | -0.06 | -6.32% | 5 | 508 | 0.48 | 0.19 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 60.00 | 0.45 | 0.55 | 0.50 | -0.05 | -9.10% | 59 | 1,940 | 0.48 | 0.13 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 62.50 | 0.25 | 0.35 | 0.28 | -0.07 | -20.00% | 11 | 1,501 | 0.48 | 0.09 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 65.00 | 0.15 | 0.25 | 0.15 | -0.05 | -25.00% | 9 | 1,888 | 0.49 | 0.06 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 67.50 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 3 | 1,566 | 0.51 | 0.04 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1,402 | 0.61 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 72.50 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 776 | 0.57 | 0.02 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 4 | 458 | 0.67 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 77.50 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 86 | 0.71 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.15 | 0.15 | +0.05 | +50.00% | 3 | 1,203 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 82.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 63 | 1.03 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.80 | 0.13 | 0.00 | 0.00% | 0 | 245 | 1.34 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:56 PM EST |
| 87.50 | 0.00 | 1.80 | 0.15 | 0.00 | 0.00% | 0 | 101 | 1.39 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 28 | 1.07 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:56 PM EST |
| 92.50 | 0.00 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 76 | 1.12 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/31/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.20 | 0.34 | +0.14 | +70.00% | 1 | 107 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 97.50 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 3/31/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 1.55 | 0.08 | 0.00 | 0.00% | 0 | 11 | 1.52 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 1.50 | 0.46 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 3/31/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 65 | 1.46 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.90 | 3.50 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 3/31/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 3/31/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 3/31/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 3/31/2025 3:59:56 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 | 1.25 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.01 | 0.00 | -0.01 | 2/3/2025 | 3/31/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.63 | -0.03 | 0.01 | -0.01 | 3/12/2025 | 3/31/2025 3:59:56 PM EST |
| 35.00 | 0.20 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.05 | 0.01 | -0.02 | 3/12/2025 | 3/31/2025 3:59:56 PM EST |
| 37.50 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.09 | 0.02 | -0.02 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 40.00 | 0.70 | 0.80 | 0.85 | +0.10 | +13.34% | 1 | 1,648 | 0.56 | -0.14 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 42.50 | 1.20 | 1.30 | 1.33 | +0.20 | +17.70% | 7 | 971 | 0.55 | -0.21 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 45.00 | 1.90 | 2.05 | 2.10 | +0.10 | +5.00% | 93 | 596 | 0.53 | -0.30 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 47.50 | 2.70 | 3.10 | 2.90 | -0.02 | -0.69% | 16 | 1,177 | 0.52 | -0.41 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 50.00 | 4.10 | 4.40 | 4.52 | +0.42 | +10.25% | 82 | 885 | 0.51 | -0.52 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 52.50 | 5.70 | 5.90 | 5.31 | 0.00 | 0.00% | 0 | 678 | 0.51 | -0.63 | 0.04 | -0.04 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 55.00 | 7.50 | 7.80 | 4.94 | 0.00 | 0.00% | 0 | 1,248 | 0.51 | -0.73 | 0.04 | -0.03 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 57.50 | 9.50 | 10.10 | 7.20 | 0.00 | 0.00% | 0 | 1,073 | 0.61 | -0.81 | 0.03 | -0.03 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 60.00 | 11.70 | 12.10 | 10.73 | 0.00 | 0.00% | 0 | 1,309 | 0.63 | -0.87 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 62.50 | 14.00 | 16.40 | 9.90 | 0.00 | 0.00% | 0 | 518 | 0.60 | -0.91 | 0.02 | -0.02 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 65.00 | 16.50 | 17.00 | 15.70 | 0.00 | 0.00% | 0 | 932 | 0.72 | -0.94 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 67.50 | 18.90 | 21.30 | 14.30 | 0.00 | 0.00% | 0 | 360 | 0.81 | -0.96 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 70.00 | 20.30 | 23.80 | 21.56 | -0.14 | -0.65% | 510 | 669 | 0.75 | -0.98 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 72.50 | 22.60 | 26.30 | 24.04 | -0.36 | -1.48% | 79 | 77 | 0.71 | -0.98 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 75.00 | 24.00 | 28.10 | 16.20 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:56 PM EST |
| 77.50 | 26.70 | 31.50 | 26.30 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 80.00 | 29.20 | 34.00 | 16.90 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:56 PM EST |
| 82.50 | 31.60 | 36.20 | 17.15 | 0.00 | 0.00% | 0 | 3 | 0.94 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 3/31/2025 3:59:56 PM EST |
| 85.00 | 34.10 | 39.00 | 31.50 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:56 PM EST |
| 87.50 | 37.20 | 41.50 | 14.90 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 3/31/2025 3:59:56 PM EST |
| 90.00 | 39.20 | 44.00 | 13.70 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 3/31/2025 3:59:56 PM EST |
| 92.50 | 41.60 | 46.50 | 40.40 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:56 PM EST |
| 95.00 | 44.20 | 49.00 | 36.90 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 3:59:56 PM EST |
| 97.50 | 46.60 | 51.20 | 45.80 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 3:59:56 PM EST |
| 100.00 | 49.30 | 54.00 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/15/2024 | 3/31/2025 3:59:56 PM EST |
| 105.00 | 54.00 | 58.70 | 52.50 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 3:59:56 PM EST |
| 110.00 | 59.00 | 63.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 115.00 | 64.00 | 68.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 120.00 | 69.10 | 74.00 | 42.35 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 3/31/2025 3:59:56 PM EST |
| 125.00 | 74.20 | 79.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 130.00 | 79.20 | 84.00 | 77.80 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 3:59:56 PM EST |
| 135.00 | 84.20 | 89.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |