Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $47.78 as of 5/5/2025 8:37:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.40 | 23.10 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 27.00 | 20.30 | 21.30 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 28.00 | 19.40 | 20.40 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 29.00 | 18.50 | 19.50 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 30.00 | 17.40 | 18.40 | 10.70 | 0.00 | 0.00% | 0 | 2 | 2.50 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:56 PM EST |
| 31.00 | 16.30 | 17.50 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 32.00 | 15.60 | 16.50 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 33.00 | 14.50 | 15.20 | 14.00 | 0.00 | 0.00% | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 34.00 | 13.40 | 14.60 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 35.00 | 12.40 | 13.60 | % | 0 | 0 | 1.76 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 36.00 | 11.40 | 12.60 | % | 0 | 0 | 1.72 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 37.00 | 10.60 | 11.50 | 5.50 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.96 | 0.02 | -0.01 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 38.00 | 9.50 | 10.70 | 3.75 | 0.00 | 0.00% | 0 | 3 | 1.48 | 0.93 | 0.02 | -0.02 | 4/15/2025 | 5/5/2025 3:59:56 PM EST |
| 39.00 | 8.80 | 9.70 | 2.70 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.91 | 0.02 | -0.02 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 7.20 | 8.50 | 5.64 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.88 | 0.03 | -0.03 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 41.00 | 6.40 | 7.50 | 7.30 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.85 | 0.03 | -0.04 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 42.00 | 5.50 | 6.70 | 4.91 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.81 | 0.04 | -0.05 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 42.50 | 5.10 | 6.30 | % | 0 | 0 | 0.57 | 0.79 | 0.04 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 43.00 | 4.70 | 6.10 | 4.70 | 0.00 | 0.00% | 0 | 10 | 1.28 | 0.77 | 0.04 | -0.05 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 43.50 | 4.20 | 5.50 | % | 0 | 0 | 0.76 | 0.75 | 0.04 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 44.00 | 4.70 | 5.20 | 4.70 | 0.00 | 0.00% | 0 | 14 | 1.19 | 0.72 | 0.05 | -0.06 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 44.50 | 4.50 | 4.80 | % | 0 | 0 | 0.70 | 0.70 | 0.05 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 4.20 | 4.60 | 2.95 | 0.00 | 0.00% | 0 | 143 | 0.90 | 0.67 | 0.05 | -0.06 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 45.50 | 3.80 | 4.10 | % | 0 | 0 | 0.69 | 0.64 | 0.05 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 46.00 | 3.50 | 3.80 | 3.35 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.62 | 0.05 | -0.07 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 46.50 | 3.20 | 3.50 | % | 0 | 0 | 0.68 | 0.59 | 0.06 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 47.00 | 3.00 | 3.20 | 3.20 | 0.00 | 0.00% | 2 | 16 | 0.67 | 0.56 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 47.50 | 2.70 | 2.95 | % | 0 | 0 | 0.67 | 0.53 | 0.06 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 48.00 | 2.05 | 2.60 | 2.85 | 0.00 | 0.00% | 1 | 57 | 0.66 | 0.50 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 48.50 | 2.25 | 2.45 | % | 0 | 0 | 0.66 | 0.47 | 0.06 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 49.00 | 2.00 | 2.15 | 2.25 | +0.58 | +34.74% | 2 | 12 | 0.65 | 0.44 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 49.50 | 1.80 | 2.00 | % | 0 | 0 | 0.66 | 0.42 | 0.06 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 1.60 | 1.75 | 1.90 | +0.18 | +10.47% | 2 | 7 | 0.63 | 0.39 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 51.00 | 1.30 | 1.40 | 1.30 | -0.06 | -4.42% | 1 | 38 | 0.63 | 0.33 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 52.00 | 1.00 | 1.15 | 1.10 | +0.02 | +1.86% | 26 | 5 | 0.62 | 0.28 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 53.00 | 0.80 | 0.90 | 0.90 | +0.37 | +69.82% | 1 | 4 | 0.62 | 0.24 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 54.00 | 0.60 | 0.70 | 0.68 | +0.08 | +13.34% | 8 | 4 | 0.61 | 0.19 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 0.45 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.16 | 0.04 | -0.04 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 56.00 | 0.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.63 | 0.13 | 0.03 | -0.04 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 57.00 | 0.00 | 0.45 | % | 0 | 0 | 0.68 | 0.10 | 0.03 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 58.00 | 0.00 | 0.45 | % | 0 | 0 | 0.72 | 0.08 | 0.02 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 59.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.07 | 0.02 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.78 | 0.05 | 0.02 | -0.02 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.44 | 0.01 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 5 | 3.10 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 1.20 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 2.15 | 0.28 | 0.00 | 0.00% | 0 | 10 | 2.69 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 4 | 16 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 1.35 | 0.22 | 0.00 | 0.00% | 0 | 8 | 1.99 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 1.35 | 0.46 | 0.00 | 0.00% | 0 | 4 | 1.90 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 2.25 | 0.29 | 0.00 | 0.00% | 0 | 6 | 2.11 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 2.25 | 0.20 | 0.00 | 0.00% | 0 | 17 | 2.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 16 | 1.11 | -0.01 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 14 | 1.06 | -0.02 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.55 | 1.91 | 0.00 | 0.00% | 0 | 5 | 1.01 | -0.04 | 0.02 | -0.01 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 38.00 | 0.15 | 0.55 | 1.40 | 0.00 | 0.00% | 0 | 7 | 0.77 | -0.07 | 0.02 | -0.02 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 14 | 0.80 | -0.09 | 0.02 | -0.02 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 0.45 | 0.60 | 0.55 | +0.02 | +3.78% | 1 | 156 | 0.73 | -0.12 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 41.00 | 0.60 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 28 | 0.71 | -0.15 | 0.03 | -0.04 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 42.00 | 0.80 | 0.90 | 0.80 | -0.67 | -45.58% | 1 | 41 | 0.70 | -0.19 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 42.50 | 0.90 | 1.10 | % | 0 | 0 | 0.72 | -0.21 | 0.04 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 43.00 | 0.85 | 1.15 | 1.85 | 0.00 | 0.00% | 0 | 26 | 0.67 | -0.23 | 0.04 | -0.05 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 43.50 | 1.15 | 1.35 | % | 0 | 0 | 0.72 | -0.25 | 0.04 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 44.00 | 1.30 | 1.40 | 1.39 | 0.00 | 0.00% | 0 | 83 | 0.68 | -0.28 | 0.05 | -0.06 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 44.50 | 1.45 | 1.60 | % | 0 | 0 | 0.68 | -0.30 | 0.05 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 1.60 | 1.75 | 1.65 | 0.00 | 0.00% | 0 | 45 | 0.67 | -0.33 | 0.05 | -0.06 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 45.50 | 1.80 | 1.95 | % | 0 | 0 | 0.67 | -0.36 | 0.05 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 46.00 | 2.00 | 2.10 | 2.07 | 0.00 | 0.00% | 0 | 18 | 0.66 | -0.38 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 46.50 | 2.20 | 2.40 | % | 0 | 0 | 0.66 | -0.41 | 0.06 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 47.00 | 2.40 | 2.55 | 2.62 | 0.00 | 0.00% | 0 | 19 | 0.65 | -0.44 | 0.06 | -0.07 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 47.50 | 2.70 | 2.85 | % | 0 | 0 | 0.66 | -0.47 | 0.06 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 48.00 | 2.90 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.50 | 0.06 | -0.07 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 48.50 | 3.20 | 3.40 | % | 0 | 0 | 0.66 | -0.53 | 0.06 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 49.00 | 3.50 | 3.60 | 3.60 | 0.00 | 0.00% | 10 | 2 | 0.65 | -0.56 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 49.50 | 3.80 | 4.00 | % | 0 | 0 | 0.65 | -0.58 | 0.06 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 4.10 | 4.30 | 4.10 | -0.86 | -17.34% | 2 | 1 | 0.65 | -0.61 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 51.00 | 4.70 | 5.00 | 14.66 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.67 | 0.05 | -0.06 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 52.00 | 5.50 | 5.70 | % | 0 | 0 | 0.64 | -0.72 | 0.05 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 53.00 | 6.10 | 8.30 | 8.15 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.76 | 0.05 | -0.05 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 54.00 | 6.90 | 7.40 | % | 0 | 0 | 1.05 | -0.81 | 0.04 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 7.60 | 8.30 | % | 0 | 0 | 0.98 | -0.84 | 0.04 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 56.00 | 6.80 | 10.30 | % | 0 | 0 | 1.10 | -0.87 | 0.03 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 57.00 | 7.80 | 11.20 | % | 0 | 0 | 1.13 | -0.90 | 0.03 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 58.00 | 8.70 | 12.10 | % | 0 | 0 | 1.15 | -0.92 | 0.02 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 59.00 | 10.30 | 13.00 | % | 0 | 0 | 1.21 | -0.93 | 0.02 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 10.60 | 14.00 | % | 0 | 0 | 1.23 | -0.95 | 0.02 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 15.60 | 18.90 | % | 0 | 0 | 1.44 | -0.99 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 20.50 | 23.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |