Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $41.93 as of 4/24/2025 9:38:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.70 | 27.80 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:58:56 AM EST | |||
| 25.00 | 20.60 | 21.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:58:56 AM EST | |||
| 26.00 | 19.60 | 20.40 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:58:56 AM EST | |||
| 27.00 | 18.70 | 19.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:58:56 AM EST | |||
| 28.00 | 17.60 | 18.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:58:56 AM EST | |||
| 29.00 | 16.40 | 17.60 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:58:56 AM EST | |||
| 30.00 | 15.80 | 16.60 | % | 0 | 0 | 1.18 | 0.99 | 0.01 | 0.00 | 4/24/2025 9:58:56 AM EST | |||
| 31.00 | 14.70 | 15.50 | % | 0 | 0 | 1.25 | 0.98 | 0.01 | -0.01 | 4/24/2025 9:58:56 AM EST | |||
| 32.00 | 13.80 | 14.50 | 7.20 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.96 | 0.01 | -0.01 | 4/16/2025 | 4/24/2025 9:58:56 AM EST |
| 33.00 | 12.90 | 13.70 | % | 0 | 0 | 1.07 | 0.95 | 0.01 | -0.01 | 4/24/2025 9:58:56 AM EST | |||
| 34.00 | 12.00 | 12.50 | % | 0 | 0 | 0.93 | 0.92 | 0.02 | -0.02 | 4/24/2025 9:58:56 AM EST | |||
| 35.00 | 10.80 | 11.90 | % | 0 | 0 | 0.96 | 0.91 | 0.02 | -0.02 | 4/24/2025 9:58:56 AM EST | |||
| 36.00 | 10.00 | 10.90 | % | 0 | 0 | 0.75 | 0.88 | 0.02 | -0.02 | 4/24/2025 9:58:56 AM EST | |||
| 37.00 | 9.10 | 10.10 | % | 0 | 0 | 0.89 | 0.86 | 0.03 | -0.03 | 4/24/2025 9:58:56 AM EST | |||
| 38.00 | 8.30 | 9.20 | 3.50 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.83 | 0.03 | -0.03 | 4/17/2025 | 4/24/2025 9:58:56 AM EST |
| 39.00 | 7.50 | 8.30 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.80 | 0.03 | -0.03 | 4/23/2025 | 4/24/2025 9:58:56 AM EST |
| 40.00 | 7.00 | 7.30 | 4.49 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.76 | 0.04 | -0.04 | 4/23/2025 | 4/24/2025 9:58:56 AM EST |
| 41.00 | 6.30 | 6.60 | 6.20 | +3.51 | +130.49% | 1 | 2 | 0.66 | 0.72 | 0.04 | -0.04 | 4/24/2025 | 4/24/2025 9:58:56 AM EST |
| 42.00 | 5.60 | 6.20 | 3.18 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.68 | 0.04 | -0.04 | 4/23/2025 | 4/24/2025 9:58:56 AM EST |
| 43.00 | 4.90 | 5.20 | 2.66 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.64 | 0.04 | -0.04 | 4/23/2025 | 4/24/2025 9:58:56 AM EST |
| 44.00 | 4.30 | 4.50 | 2.48 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.60 | 0.05 | -0.04 | 4/23/2025 | 4/24/2025 9:58:56 AM EST |
| 45.00 | 3.70 | 4.00 | 3.24 | +1.58 | +95.19% | 2 | 7 | 0.62 | 0.55 | 0.05 | -0.04 | 4/24/2025 | 4/24/2025 9:58:56 AM EST |
| 46.00 | 3.20 | 3.40 | 3.55 | +1.98 | +126.12% | 8 | 9 | 0.61 | 0.50 | 0.05 | -0.04 | 4/24/2025 | 4/24/2025 9:58:56 AM EST |
| 47.00 | 2.75 | 2.95 | 2.81 | +1.67 | +146.50% | 7 | 11 | 0.59 | 0.45 | 0.05 | -0.04 | 4/24/2025 | 4/24/2025 9:58:56 AM EST |
| 48.00 | 2.30 | 2.50 | % | 0 | 0 | 0.57 | 0.40 | 0.05 | -0.04 | 4/24/2025 9:58:56 AM EST | |||
| 49.00 | 1.95 | 2.15 | 0.41 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.36 | 0.05 | -0.04 | 4/11/2025 | 4/24/2025 9:58:56 AM EST |
| 50.00 | 1.55 | 1.80 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.32 | 0.04 | -0.04 | 4/23/2025 | 4/24/2025 9:58:56 AM EST |
| 51.00 | 1.30 | 1.50 | % | 0 | 0 | 0.61 | 0.28 | 0.04 | -0.04 | 4/24/2025 9:58:56 AM EST | |||
| 52.00 | 1.05 | 1.30 | % | 0 | 0 | 0.60 | 0.25 | 0.04 | -0.03 | 4/24/2025 9:58:56 AM EST | |||
| 53.00 | 0.00 | 1.10 | % | 0 | 0 | 0.61 | 0.22 | 0.03 | -0.03 | 4/24/2025 9:58:56 AM EST | |||
| 55.00 | 0.00 | 0.85 | % | 0 | 0 | 0.61 | 0.17 | 0.03 | -0.03 | 4/24/2025 9:58:56 AM EST | |||
| 60.00 | 0.00 | 0.40 | % | 0 | 0 | 0.64 | 0.11 | 0.02 | -0.02 | 4/24/2025 9:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:56 AM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:56 AM EST | |||
| 26.00 | 0.00 | 0.90 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:56 AM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:56 AM EST | |||
| 28.00 | 0.00 | 0.60 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:56 AM EST | |||
| 29.00 | 0.00 | 1.85 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:56 AM EST | |||
| 30.00 | 0.00 | 0.40 | 0.80 | 0.00 | 0.00% | 0 | 22 | 0.93 | -0.01 | 0.01 | 0.00 | 4/21/2025 | 4/24/2025 9:58:56 AM EST |
| 31.00 | 0.00 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 16 | 0.84 | -0.02 | 0.01 | -0.01 | 4/23/2025 | 4/24/2025 9:58:56 AM EST |
| 32.00 | 0.00 | 0.35 | 0.26 | -1.23 | -82.55% | 2 | 7 | 0.90 | -0.04 | 0.01 | -0.01 | 4/24/2025 | 4/24/2025 9:58:56 AM EST |
| 33.00 | 0.00 | 0.40 | 0.36 | -1.51 | -80.75% | 2 | 4 | 0.88 | -0.05 | 0.01 | -0.01 | 4/24/2025 | 4/24/2025 9:58:56 AM EST |
| 34.00 | 0.35 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 8 | 0.72 | -0.08 | 0.02 | -0.02 | 4/23/2025 | 4/24/2025 9:58:56 AM EST |
| 35.00 | 0.00 | 0.75 | 1.90 | 0.00 | 0.00% | 0 | 19 | 0.77 | -0.09 | 0.02 | -0.02 | 4/23/2025 | 4/24/2025 9:58:56 AM EST |
| 36.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.77 | -0.12 | 0.02 | -0.02 | 4/23/2025 | 4/24/2025 9:58:56 AM EST |
| 37.00 | 0.00 | 0.95 | 1.39 | 0.00 | 0.00% | 0 | 13 | 0.75 | -0.14 | 0.03 | -0.03 | 4/23/2025 | 4/24/2025 9:58:56 AM EST |
| 38.00 | 0.00 | 1.15 | 1.87 | 0.00 | 0.00% | 0 | 19 | 0.73 | -0.17 | 0.03 | -0.03 | 4/23/2025 | 4/24/2025 9:58:56 AM EST |
| 39.00 | 0.00 | 1.55 | 2.98 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.20 | 0.03 | -0.03 | 4/22/2025 | 4/24/2025 9:58:56 AM EST |
| 40.00 | 1.25 | 2.25 | % | 0 | 0 | 0.65 | -0.24 | 0.04 | -0.04 | 4/24/2025 9:58:56 AM EST | |||
| 41.00 | 1.55 | 1.75 | % | 0 | 0 | 0.64 | -0.28 | 0.04 | -0.04 | 4/24/2025 9:58:56 AM EST | |||
| 42.00 | 1.85 | 2.00 | 2.03 | % | 3 | 0 | 0.63 | -0.32 | 0.04 | -0.04 | 4/24/2025 | 4/24/2025 9:58:56 AM EST | |
| 43.00 | 2.20 | 2.35 | % | 0 | 0 | 0.62 | -0.36 | 0.04 | -0.04 | 4/24/2025 9:58:56 AM EST | |||
| 44.00 | 2.60 | 2.75 | % | 0 | 0 | 0.62 | -0.40 | 0.05 | -0.04 | 4/24/2025 9:58:56 AM EST | |||
| 45.00 | 3.00 | 3.20 | 7.75 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.45 | 0.05 | -0.04 | 4/21/2025 | 4/24/2025 9:58:56 AM EST |
| 46.00 | 3.50 | 3.70 | % | 0 | 0 | 0.61 | -0.50 | 0.05 | -0.04 | 4/24/2025 9:58:56 AM EST | |||
| 47.00 | 4.00 | 4.20 | % | 0 | 0 | 0.59 | -0.55 | 0.05 | -0.04 | 4/24/2025 9:58:56 AM EST | |||
| 48.00 | 4.60 | 4.80 | 6.00 | % | 2 | 0 | 0.58 | -0.60 | 0.05 | -0.04 | 4/24/2025 | 4/24/2025 9:58:56 AM EST | |
| 49.00 | 5.20 | 7.10 | 11.70 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.64 | 0.05 | -0.04 | 4/16/2025 | 4/24/2025 9:58:56 AM EST |
| 50.00 | 5.90 | 6.20 | % | 0 | 0 | 0.71 | -0.68 | 0.04 | -0.04 | 4/24/2025 9:58:56 AM EST | |||
| 51.00 | 6.50 | 7.10 | % | 0 | 0 | 0.53 | -0.72 | 0.04 | -0.04 | 4/24/2025 9:58:56 AM EST | |||
| 52.00 | 5.70 | 9.50 | % | 0 | 0 | 1.00 | -0.75 | 0.04 | -0.03 | 4/24/2025 9:58:56 AM EST | |||
| 53.00 | 7.90 | 8.60 | % | 0 | 0 | 0.71 | -0.78 | 0.03 | -0.03 | 4/24/2025 9:58:56 AM EST | |||
| 55.00 | 8.10 | 11.90 | % | 0 | 0 | 1.04 | -0.83 | 0.03 | -0.03 | 4/24/2025 9:58:56 AM EST | |||
| 60.00 | 12.60 | 16.50 | % | 0 | 0 | 1.16 | -0.89 | 0.02 | -0.02 | 4/24/2025 9:58:56 AM EST |