Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $46.89 as of 4/25/2025 8:47:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.40 | 22.30 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 27.00 | 19.00 | 20.40 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 28.00 | 18.50 | 19.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 29.00 | 17.40 | 18.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 30.00 | 16.50 | 17.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 31.00 | 15.40 | 16.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 32.00 | 14.40 | 15.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 33.00 | 13.40 | 14.60 | 7.68 | 0.00 | 0.00% | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 34.00 | 12.50 | 13.60 | 5.55 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.98 | 0.01 | -0.02 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 35.00 | 11.50 | 12.50 | % | 0 | 0 | 1.17 | 0.97 | 0.01 | -0.03 | 4/25/2025 4:00:01 PM EST | |||
| 36.00 | 10.90 | 11.30 | 4.80 | 0.00 | 0.00% | 0 | 152 | 1.52 | 0.96 | 0.01 | -0.03 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 37.00 | 9.80 | 10.50 | 3.40 | 0.00 | 0.00% | 0 | 431 | 1.00 | 0.94 | 0.02 | -0.04 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 37.50 | 9.10 | 10.10 | % | 0 | 0 | 1.01 | 0.93 | 0.02 | -0.04 | 4/25/2025 4:00:01 PM EST | |||
| 38.00 | 9.10 | 9.50 | 9.28 | +0.88 | +10.48% | 20 | 328 | 0.77 | 0.92 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 38.50 | 8.40 | 9.00 | 2.95 | 0.00 | 0.00% | 0 | 57 | 0.69 | 0.91 | 0.02 | -0.05 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 39.00 | 8.20 | 8.50 | 8.30 | 0.00 | 0.00% | 0 | 170 | 0.79 | 0.90 | 0.03 | -0.05 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 39.50 | 7.80 | 8.00 | 4.42 | 0.00 | 0.00% | 0 | 114 | 0.77 | 0.89 | 0.03 | -0.06 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 40.00 | 7.40 | 7.60 | 6.60 | 0.00 | 0.00% | 0 | 24 | 0.75 | 0.87 | 0.03 | -0.06 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 40.50 | 6.90 | 7.20 | 6.92 | -0.36 | -4.95% | 1 | 7 | 0.77 | 0.86 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 41.00 | 6.50 | 7.60 | 2.05 | 0.00 | 0.00% | 0 | 23 | 0.94 | 0.84 | 0.04 | -0.07 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 41.50 | 6.10 | 6.30 | 1.93 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.82 | 0.04 | -0.07 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 42.00 | 3.70 | 5.90 | 5.50 | 0.00 | 0.00% | 0 | 24 | 0.73 | 0.80 | 0.04 | -0.08 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 42.50 | 5.30 | 5.50 | 1.66 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.78 | 0.05 | -0.08 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 43.00 | 4.90 | 5.30 | 1.45 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.76 | 0.05 | -0.08 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 44.00 | 4.20 | 4.40 | 4.61 | +2.71 | +142.64% | 1 | 233 | 0.71 | 0.71 | 0.05 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 45.00 | 3.50 | 3.70 | 3.50 | -0.10 | -2.78% | 4 | 46 | 0.69 | 0.65 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 46.00 | 2.90 | 3.10 | 2.99 | -0.27 | -8.29% | 2 | 62 | 0.68 | 0.59 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 47.00 | 1.40 | 2.60 | 2.40 | -0.30 | -11.12% | 29 | 20 | 0.68 | 0.53 | 0.07 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 48.00 | 1.90 | 2.10 | 1.96 | +0.30 | +18.08% | 35 | 15 | 0.67 | 0.46 | 0.07 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 49.00 | 1.50 | 1.70 | 1.45 | -0.29 | -16.67% | 1 | 6 | 0.66 | 0.40 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 50.00 | 1.20 | 1.35 | 1.20 | -0.22 | -15.50% | 99 | 2,517 | 0.66 | 0.34 | 0.06 | -0.08 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 51.00 | 0.90 | 1.05 | 0.90 | % | 8 | 0 | 0.65 | 0.28 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 52.00 | 0.70 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.24 | 0.05 | -0.07 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 53.00 | 0.50 | 0.65 | 0.60 | +0.31 | +106.90% | 35 | 1 | 0.64 | 0.20 | 0.04 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 54.00 | 0.35 | 0.50 | 0.45 | % | 3 | 0 | 0.64 | 0.16 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 55.00 | 0.25 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.13 | 0.03 | -0.05 | 3/31/2025 | 4/25/2025 4:00:01 PM EST |
| 56.00 | 0.15 | 0.30 | 0.20 | -0.01 | -4.77% | 22 | 2 | 0.63 | 0.11 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 57.00 | 0.00 | 0.25 | 0.53 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.09 | 0.02 | -0.04 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 58.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.07 | 0.02 | -0.03 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 59.00 | 0.00 | 0.35 | % | 0 | 0 | 0.76 | 0.06 | 0.02 | -0.03 | 4/25/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.85 | % | 0 | 0 | 1.08 | 0.04 | 0.01 | -0.02 | 4/25/2025 4:00:01 PM EST | |||
| 61.00 | 0.00 | 1.35 | % | 0 | 0 | 1.42 | 0.03 | 0.01 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 62.00 | 0.00 | 0.95 | % | 0 | 0 | 1.31 | 0.02 | 0.01 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 63.00 | 0.00 | 1.30 | % | 0 | 0 | 1.51 | 0.01 | 0.01 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 64.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.01 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.60 | 0.01 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 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 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 203 | 2.36 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 150 | 1.99 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 1.35 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 32.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.65 | 0.48 | 0.00 | 0.00% | 0 | 276 | 1.17 | -0.01 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 33 | 1.09 | -0.02 | 0.01 | -0.02 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 35.00 | 0.10 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 48 | 0.93 | -0.03 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 36.00 | 0.05 | 0.30 | 0.49 | 0.00 | 0.00% | 0 | 57 | 0.86 | -0.04 | 0.01 | -0.03 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 37.00 | 0.10 | 0.30 | 0.63 | 0.00 | 0.00% | 0 | 49 | 0.82 | -0.06 | 0.02 | -0.04 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 37.50 | 0.20 | 0.35 | 0.73 | 0.00 | 0.00% | 0 | 6 | 0.86 | -0.07 | 0.02 | -0.04 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 38.00 | 0.25 | 0.35 | 0.30 | -0.10 | -25.00% | 162 | 33 | 0.82 | -0.08 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 38.50 | 0.30 | 0.40 | 0.40 | -1.39 | -77.66% | 28 | 7 | 0.82 | -0.09 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 39.00 | 0.35 | 0.45 | 0.47 | -0.08 | -14.55% | 33 | 43 | 0.81 | -0.10 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 39.50 | 0.40 | 0.50 | % | 0 | 0 | 0.80 | -0.11 | 0.03 | -0.06 | 4/25/2025 4:00:01 PM EST | |||
| 40.00 | 0.45 | 0.55 | 0.56 | 0.00 | 0.00% | 0 | 149 | 0.78 | -0.13 | 0.03 | -0.06 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 40.50 | 0.50 | 0.60 | 0.68 | 0.00 | 0.00% | 0 | 6 | 0.76 | -0.14 | 0.03 | -0.07 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 41.00 | 0.55 | 0.70 | 0.65 | -2.26 | -77.67% | 3 | 177 | 0.76 | -0.16 | 0.04 | -0.07 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 41.50 | 0.65 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.18 | 0.04 | -0.07 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 42.00 | 0.75 | 0.90 | 0.95 | -0.13 | -12.04% | 350 | 125 | 0.75 | -0.20 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 42.50 | 0.85 | 1.00 | 1.31 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.22 | 0.05 | -0.08 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 43.00 | 0.95 | 1.10 | 1.04 | -0.14 | -11.87% | 5 | 6 | 0.72 | -0.24 | 0.05 | -0.08 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 44.00 | 1.20 | 1.40 | 1.60 | -0.16 | -9.10% | 2 | 10 | 0.71 | -0.29 | 0.05 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 45.00 | 1.55 | 1.70 | 1.66 | -0.11 | -6.22% | 15 | 42 | 0.69 | -0.35 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 46.00 | 1.90 | 2.10 | 2.24 | 0.00 | 0.00% | 0 | 28 | 0.68 | -0.41 | 0.06 | -0.09 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 47.00 | 2.40 | 2.60 | 2.60 | -0.35 | -11.87% | 3 | 7 | 0.68 | -0.47 | 0.07 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 48.00 | 2.95 | 3.20 | 3.36 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.54 | 0.07 | -0.09 | 4/1/2025 | 4/25/2025 4:00:01 PM EST |
| 49.00 | 3.50 | 3.80 | 3.40 | -8.30 | -70.94% | 1 | 2 | 0.66 | -0.60 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 50.00 | 4.20 | 4.40 | 5.22 | 0.00 | 0.00% | 0 | 21 | 0.66 | -0.66 | 0.06 | -0.08 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 51.00 | 4.90 | 5.10 | 12.90 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.72 | 0.06 | -0.07 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 52.00 | 4.90 | 5.90 | % | 0 | 0 | 0.70 | -0.76 | 0.05 | -0.07 | 4/25/2025 4:00:01 PM EST | |||
| 53.00 | 6.50 | 7.20 | 14.84 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.80 | 0.04 | -0.06 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 54.00 | 7.30 | 9.20 | % | 0 | 0 | 0.72 | -0.84 | 0.04 | -0.05 | 4/25/2025 4:00:01 PM EST | |||
| 55.00 | 7.60 | 8.50 | % | 0 | 0 | 0.73 | -0.87 | 0.03 | -0.05 | 4/25/2025 4:00:01 PM EST | |||
| 56.00 | 8.70 | 9.60 | 9.06 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.89 | 0.03 | -0.04 | 4/1/2025 | 4/25/2025 4:00:01 PM EST |
| 57.00 | 9.70 | 10.60 | % | 0 | 0 | 0.83 | -0.91 | 0.02 | -0.04 | 4/25/2025 4:00:01 PM EST | |||
| 58.00 | 10.60 | 11.50 | % | 0 | 0 | 0.98 | -0.93 | 0.02 | -0.03 | 4/25/2025 4:00:01 PM EST | |||
| 59.00 | 11.60 | 12.50 | % | 0 | 0 | 0.87 | -0.94 | 0.02 | -0.03 | 4/25/2025 4:00:01 PM EST | |||
| 60.00 | 12.60 | 13.50 | % | 0 | 0 | 0.98 | -0.96 | 0.01 | -0.02 | 4/25/2025 4:00:01 PM EST | |||
| 61.00 | 13.60 | 14.40 | % | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 62.00 | 14.90 | 15.50 | 14.70 | % | 5 | 0 | 0.92 | -0.98 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 63.00 | 14.70 | 17.70 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 64.00 | 15.60 | 17.60 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 65.00 | 17.60 | 18.50 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 70.00 | 22.60 | 23.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 75.00 | 26.80 | 30.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST |