Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $76.75 as of 9/6/2024 3:58:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.30 | 35.40 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 42.50 | 29.80 | 33.70 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 45.00 | 27.30 | 31.20 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 47.50 | 25.00 | 28.70 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 50.00 | 23.90 | 24.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 55.00 | 18.90 | 19.70 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 60.00 | 14.00 | 14.70 | 21.79 | 0.00 | 0.00% | 0 | 0 | 1.08 | 0.97 | 0.01 | -0.02 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 65.00 | 9.40 | 9.80 | 12.35 | 0.00 | 0.00% | 0 | 18 | 0.76 | 0.90 | 0.02 | -0.06 | 8/14/2024 | 9/6/2024 3:59:52 PM EST |
| 67.50 | 6.60 | 9.00 | 8.00 | -1.50 | -15.79% | 16 | 52 | 0.80 | 0.83 | 0.03 | -0.08 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 70.00 | 5.30 | 7.20 | 6.50 | -6.53 | -50.12% | 1 | 86 | 0.50 | 0.73 | 0.04 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 72.50 | 3.60 | 3.80 | 3.80 | -1.60 | -29.63% | 48 | 110 | 0.49 | 0.61 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 2.30 | 2.45 | 2.70 | -1.40 | -34.15% | 69 | 672 | 0.47 | 0.47 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 77.50 | 1.30 | 1.50 | 1.60 | -0.95 | -37.26% | 10 | 850 | 0.46 | 0.32 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 0.70 | 0.85 | 0.85 | -0.65 | -43.34% | 72 | 1,105 | 0.46 | 0.20 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 82.50 | 0.35 | 0.45 | 0.50 | -0.28 | -35.90% | 64 | 3,583 | 0.46 | 0.12 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 0.20 | 0.25 | 0.25 | -0.30 | -54.55% | 6 | 3,943 | 0.47 | 0.08 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 87.50 | 0.05 | 0.65 | 0.14 | -0.11 | -44.00% | 6 | 1,057 | 0.56 | 0.04 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 0.10 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 2,493 | 0.59 | 0.03 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 92.50 | 0.00 | 0.50 | 0.41 | +0.12 | +41.38% | 1 | 1,403 | 0.82 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,566 | 0.69 | 0.01 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 97.50 | 0.05 | 0.55 | 0.12 | 0.00 | 0.00% | 0 | 425 | 0.81 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 27 | 286 | 0.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 147 | 1.25 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 110.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 69 | 1.37 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 115.00 | 0.00 | 1.95 | 0.27 | 0.00 | 0.00% | 0 | 55 | 1.89 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:52 PM EST |
| 120.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 11 | 2.07 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:52 PM EST |
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 135.00 | 0.00 | 1.95 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:52 PM EST |
| 42.50 | 0.00 | 1.95 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 61 | 0.85 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 60.00 | 0.05 | 0.25 | 0.17 | +0.07 | +70.00% | 11 | 39 | 0.62 | -0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 65.00 | 0.30 | 0.45 | 0.42 | +0.17 | +68.00% | 10 | 388 | 0.54 | -0.10 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 67.50 | 0.60 | 0.75 | 0.70 | +0.25 | +55.56% | 9 | 1,195 | 0.52 | -0.17 | 0.03 | -0.08 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 70.00 | 1.15 | 1.30 | 1.17 | +0.41 | +53.95% | 15 | 1,725 | 0.50 | -0.27 | 0.04 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 72.50 | 1.90 | 2.10 | 1.79 | +0.49 | +37.70% | 30 | 557 | 0.49 | -0.39 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 3.00 | 3.20 | 3.00 | +0.90 | +42.86% | 119 | 1,002 | 0.46 | -0.53 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 77.50 | 4.60 | 4.80 | 4.60 | +1.50 | +48.39% | 13 | 1,405 | 0.46 | -0.68 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 6.40 | 6.70 | 6.61 | +1.77 | +36.57% | 11 | 3,526 | 0.44 | -0.80 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 82.50 | 8.60 | 8.90 | 6.80 | 0.00 | 0.00% | 0 | 736 | 0.45 | -0.88 | 0.03 | -0.05 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 10.80 | 11.70 | 8.90 | 0.00 | 0.00% | 0 | 2,037 | 0.68 | -0.92 | 0.02 | -0.04 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 87.50 | 12.00 | 14.00 | 11.04 | 0.00 | 0.00% | 0 | 785 | 0.86 | -0.96 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 15.70 | 16.20 | 8.95 | 0.00 | 0.00% | 0 | 729 | 1.08 | -0.97 | 0.01 | -0.02 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 92.50 | 18.20 | 19.40 | 15.53 | 0.00 | 0.00% | 0 | 117 | 1.06 | -0.99 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 19.30 | 21.20 | 13.08 | 0.00 | 0.00% | 0 | 16 | 1.25 | -0.99 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:52 PM EST |
| 97.50 | 23.10 | 23.70 | 16.10 | 0.00 | 0.00% | 0 | 4 | 1.25 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:52 PM EST |
| 100.00 | 24.00 | 28.00 | 14.20 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 29.00 | 33.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 110.00 | 33.90 | 38.00 | 20.36 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:52 PM EST |
| 115.00 | 38.90 | 43.00 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 120.00 | 43.90 | 48.00 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 125.00 | 49.00 | 52.80 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 130.00 | 53.90 | 57.70 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 135.00 | 58.90 | 62.50 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 140.00 | 64.20 | 67.80 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |