Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $49.14 as of 5/9/2025 3:30:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.70 | 32.10 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 30.00 | 23.30 | 27.20 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 35.00 | 20.20 | 21.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 38.00 | 16.70 | 18.10 | % | 0 | 0 | 0.96 | 0.98 | 0.01 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 39.00 | 16.30 | 17.80 | % | 0 | 0 | 0.96 | 0.97 | 0.01 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 40.00 | 15.20 | 17.20 | % | 0 | 0 | 1.12 | 0.96 | 0.01 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 41.00 | 14.10 | 16.10 | % | 0 | 0 | 1.07 | 0.95 | 0.01 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 42.00 | 13.40 | 14.00 | % | 0 | 0 | 1.05 | 0.93 | 0.01 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 43.00 | 12.50 | 14.10 | % | 0 | 0 | 1.01 | 0.91 | 0.02 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 44.00 | 11.60 | 13.60 | % | 0 | 0 | 0.67 | 0.89 | 0.02 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 45.00 | 10.30 | 11.60 | % | 0 | 0 | 0.85 | 0.87 | 0.02 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 46.00 | 9.90 | 11.90 | % | 0 | 0 | 0.68 | 0.84 | 0.02 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 47.00 | 7.70 | 10.50 | % | 0 | 0 | 0.49 | 0.82 | 0.03 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 48.00 | 8.30 | 9.20 | 7.50 | % | 3 | 0 | 0.55 | 0.79 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 49.00 | 6.00 | 8.30 | % | 0 | 0 | 0.42 | 0.76 | 0.03 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 50.00 | 5.30 | 7.50 | % | 0 | 0 | 0.79 | 0.73 | 0.03 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 51.00 | 6.10 | 7.30 | % | 0 | 0 | 0.55 | 0.69 | 0.03 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 52.00 | 5.40 | 6.80 | % | 0 | 0 | 0.57 | 0.66 | 0.04 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 53.00 | 4.50 | 5.10 | % | 0 | 0 | 0.45 | 0.62 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 54.00 | 4.30 | 6.00 | % | 0 | 0 | 0.58 | 0.58 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 55.00 | 3.80 | 4.00 | 3.37 | % | 4 | 0 | 0.48 | 0.54 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 56.00 | 3.30 | 3.50 | 2.95 | % | 5 | 0 | 0.47 | 0.50 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 57.00 | 2.85 | 3.10 | % | 0 | 0 | 0.47 | 0.45 | 0.04 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 58.00 | 2.35 | 2.65 | % | 0 | 0 | 0.45 | 0.41 | 0.04 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 60.00 | 1.05 | 3.30 | 1.88 | % | 12 | 0 | 0.50 | 0.33 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 3:59:59 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 | 0.20 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.85 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.70 | % | 0 | 0 | 0.83 | -0.02 | 0.01 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 39.00 | 0.00 | 1.55 | % | 0 | 0 | 1.05 | -0.03 | 0.01 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.45 | % | 0 | 0 | 0.86 | -0.04 | 0.01 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 41.00 | 0.00 | 0.85 | % | 0 | 0 | 1.06 | -0.05 | 0.01 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.55 | % | 0 | 0 | 0.73 | -0.07 | 0.01 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 0.65 | % | 0 | 0 | 0.64 | -0.09 | 0.02 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 0.70 | % | 0 | 0 | 0.63 | -0.11 | 0.02 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 45.00 | 0.60 | 1.15 | % | 0 | 0 | 0.91 | -0.13 | 0.02 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 46.00 | 0.00 | 1.05 | % | 0 | 0 | 0.60 | -0.16 | 0.02 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 47.00 | 0.00 | 1.15 | % | 0 | 0 | 0.59 | -0.18 | 0.03 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 48.00 | 1.15 | 1.35 | % | 0 | 0 | 0.51 | -0.21 | 0.03 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 1.55 | % | 0 | 0 | 0.55 | -0.24 | 0.03 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 50.00 | 1.60 | 1.90 | % | 0 | 0 | 0.49 | -0.27 | 0.03 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 51.00 | 1.90 | 2.15 | % | 0 | 0 | 0.49 | -0.31 | 0.03 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 52.00 | 2.25 | 2.50 | % | 0 | 0 | 0.48 | -0.34 | 0.04 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 53.00 | 2.60 | 2.85 | % | 0 | 0 | 0.47 | -0.38 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 54.00 | 3.00 | 3.30 | % | 0 | 0 | 0.46 | -0.42 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 55.00 | 3.50 | 3.80 | % | 0 | 0 | 0.46 | -0.46 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 56.00 | 4.00 | 4.30 | % | 0 | 0 | 0.46 | -0.50 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 57.00 | 4.50 | 4.90 | % | 0 | 0 | 0.45 | -0.55 | 0.04 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 58.00 | 5.20 | 5.50 | % | 0 | 0 | 0.45 | -0.59 | 0.04 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 60.00 | 6.00 | 6.80 | % | 0 | 0 | 0.41 | -0.67 | 0.04 | -0.03 | 5/9/2025 3:59:59 PM EST |