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 | 18.30 | 19.60 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 35.00 | 13.20 | 14.60 | % | 0 | 0 | 0.93 | 0.98 | 0.01 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 39.00 | 9.40 | 10.50 | % | 0 | 0 | 0.66 | 0.93 | 0.02 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 40.00 | 8.60 | 9.60 | % | 0 | 0 | 0.63 | 0.91 | 0.02 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 41.00 | 8.10 | 8.60 | % | 0 | 0 | 0.51 | 0.88 | 0.03 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 42.00 | 7.20 | 7.70 | % | 0 | 0 | 0.49 | 0.85 | 0.03 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 43.00 | 6.40 | 7.00 | % | 0 | 0 | 0.50 | 0.82 | 0.03 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 44.00 | 3.90 | 6.10 | % | 0 | 0 | 0.29 | 0.78 | 0.04 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 45.00 | 4.90 | 5.30 | % | 0 | 0 | 0.48 | 0.73 | 0.04 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 46.00 | 4.30 | 4.80 | % | 0 | 0 | 0.50 | 0.68 | 0.05 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 47.00 | 3.70 | 4.00 | % | 0 | 0 | 0.48 | 0.63 | 0.05 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 48.00 | 3.10 | 3.50 | % | 0 | 0 | 0.48 | 0.58 | 0.06 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 49.00 | 2.60 | 2.80 | % | 0 | 0 | 0.46 | 0.52 | 0.06 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 50.00 | 2.15 | 2.30 | 6.37 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.46 | 0.06 | -0.04 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 51.00 | 1.75 | 2.05 | 4.32 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.41 | 0.06 | -0.04 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 52.00 | 1.40 | 1.55 | % | 0 | 0 | 0.44 | 0.35 | 0.06 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 53.00 | 1.10 | 1.30 | 2.35 | 0.00 | 0.00% | 0 | 0 | 0.44 | 0.30 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 54.00 | 0.80 | 1.00 | 3.12 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.25 | 0.05 | -0.03 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 0.65 | 0.80 | 0.90 | -1.80 | -66.67% | 3 | 3 | 0.43 | 0.21 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 56.00 | 0.50 | 0.65 | 0.70 | -1.41 | -66.83% | 20 | 3 | 0.44 | 0.17 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 57.00 | 0.40 | 0.50 | 0.65 | -0.82 | -55.79% | 1 | 1 | 0.44 | 0.14 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 58.00 | 0.30 | 0.40 | 0.40 | -0.90 | -69.24% | 1 | 2 | 0.44 | 0.11 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 59.00 | 0.20 | 0.30 | 1.00 | 0.00 | 0.00% | 0 | 337 | 0.43 | 0.09 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 0.15 | 0.25 | 0.25 | -0.15 | -37.50% | 15 | 22 | 0.43 | 0.07 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 61.00 | 0.10 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.05 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 62.00 | 0.00 | 0.20 | 0.20 | % | 5 | 0 | 0.48 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 63.00 | 0.00 | 0.20 | % | 0 | 0 | 0.53 | 0.03 | 0.01 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 64.00 | 0.00 | 0.30 | 0.15 | -0.60 | -80.00% | 20 | 20 | 0.58 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.45 | 0.58 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.02 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 66.00 | 0.00 | 0.35 | % | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 1.15 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 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 | 0.90 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.45 | % | 0 | 0 | 0.82 | -0.02 | 0.01 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 39.00 | 0.00 | 0.45 | % | 0 | 0 | 0.64 | -0.07 | 0.02 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 40.00 | 0.35 | 0.60 | % | 0 | 0 | 0.53 | -0.09 | 0.02 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 41.00 | 0.45 | 0.60 | 0.40 | % | 1 | 0 | 0.53 | -0.12 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 42.00 | 0.55 | 0.70 | 0.45 | 0.00 | 0.00% | 5 | 130 | 0.50 | -0.15 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 43.00 | 0.75 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 82 | 0.50 | -0.18 | 0.03 | -0.03 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 44.00 | 0.90 | 1.05 | 0.70 | 0.00 | 0.00% | 0 | 25 | 0.48 | -0.22 | 0.04 | -0.04 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 1.15 | 1.30 | 0.90 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.27 | 0.04 | -0.04 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 46.00 | 1.45 | 1.60 | 0.83 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.32 | 0.05 | -0.04 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 47.00 | 1.80 | 1.95 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.37 | 0.05 | -0.04 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 48.00 | 2.25 | 2.45 | 1.52 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.42 | 0.06 | -0.04 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 49.00 | 2.65 | 2.85 | 2.00 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.48 | 0.06 | -0.04 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 50.00 | 3.10 | 3.40 | 1.40 | 0.00 | 0.00% | 0 | 114 | 0.43 | -0.54 | 0.06 | -0.04 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 51.00 | 3.80 | 4.10 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.59 | 0.06 | -0.04 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 52.00 | 4.40 | 5.00 | % | 0 | 0 | 0.46 | -0.65 | 0.06 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 53.00 | 5.10 | 5.40 | % | 0 | 0 | 0.43 | -0.70 | 0.05 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 54.00 | 5.90 | 6.20 | 4.70 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.75 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 6.70 | 7.20 | % | 0 | 0 | 0.45 | -0.79 | 0.04 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 56.00 | 7.40 | 7.90 | 4.42 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.83 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 57.00 | 8.30 | 9.00 | % | 0 | 0 | 0.42 | -0.86 | 0.03 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 58.00 | 9.20 | 9.80 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.89 | 0.03 | -0.02 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 59.00 | 10.10 | 11.00 | % | 0 | 0 | 0.63 | -0.91 | 0.03 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 60.00 | 11.00 | 11.80 | 6.65 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.93 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 61.00 | 12.00 | 12.70 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.95 | 0.02 | -0.01 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 62.00 | 13.00 | 14.00 | % | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 63.00 | 14.00 | 14.90 | % | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 64.00 | 15.00 | 15.90 | % | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 65.00 | 15.80 | 16.90 | % | 0 | 0 | 0.79 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 66.00 | 16.90 | 18.00 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 70.00 | 20.60 | 21.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 75.00 | 25.50 | 27.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 80.00 | 30.60 | 32.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |