Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $65.12 as of 11/20/2024 8:25:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 19.90 | 20.30 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 47.50 | 17.00 | 19.10 | 17.20 | % | 1 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 50.00 | 14.90 | 15.30 | 13.67 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.99 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 10.10 | 10.50 | 10.00 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.92 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 57.50 | 8.00 | 9.40 | 7.20 | % | 1 | 0 | 0.57 | 0.86 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 60.00 | 5.90 | 6.10 | 6.00 | 0.00 | 0.00% | 0 | 65 | 0.40 | 0.77 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 62.50 | 4.20 | 4.40 | 3.80 | +0.35 | +10.15% | 25 | 1,038 | 0.40 | 0.66 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 2.80 | 2.95 | 2.50 | -0.18 | -6.72% | 89 | 396 | 0.39 | 0.52 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 67.50 | 1.75 | 1.85 | 1.50 | -0.25 | -14.29% | 11 | 2,682 | 0.38 | 0.38 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 1.05 | 1.15 | 1.10 | +0.10 | +10.00% | 97 | 2,279 | 0.38 | 0.26 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 72.50 | 0.60 | 0.70 | 0.47 | -0.11 | -18.97% | 83 | 376 | 0.39 | 0.17 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 75.00 | 0.30 | 0.40 | 0.30 | -0.01 | -3.23% | 29 | 1,638 | 0.38 | 0.11 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 77.50 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 375 | 0.39 | 0.07 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 80.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 4 | 220 | 0.40 | 0.04 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 82.50 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 228 | 0.69 | 0.02 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 134 | 0.65 | 0.01 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 7 | 1,412 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 58 | 0.80 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 0.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.30 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 47.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | -0.04 | -21.06% | 1 | 6 | 0.53 | -0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 0.30 | 0.40 | 0.41 | -0.01 | -2.39% | 193 | 83 | 0.45 | -0.08 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 57.50 | 0.60 | 0.65 | 0.78 | +0.01 | +1.30% | 2 | 144 | 0.43 | -0.14 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 1.05 | 1.15 | 1.27 | +0.15 | +13.40% | 17 | 437 | 0.41 | -0.23 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 62.50 | 1.45 | 1.90 | 2.40 | +0.40 | +20.00% | 7 | 276 | 0.38 | -0.34 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 2.85 | 2.95 | 3.45 | +0.45 | +15.00% | 3 | 658 | 0.39 | -0.48 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 67.50 | 4.30 | 4.50 | 5.10 | +0.30 | +6.25% | 7 | 281 | 0.39 | -0.62 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 6.10 | 6.30 | 6.85 | +0.45 | +7.04% | 2 | 469 | 0.40 | -0.74 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 72.50 | 8.10 | 8.40 | 9.00 | 0.00 | 0.00% | 0 | 1,825 | 0.41 | -0.83 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 75.00 | 10.40 | 10.70 | 12.20 | 0.00 | 0.00% | 0 | 401 | 0.45 | -0.89 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 77.50 | 12.70 | 13.10 | 13.80 | 0.00 | 0.00% | 0 | 134 | 0.48 | -0.93 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 80.00 | 15.20 | 15.50 | 11.43 | 0.00 | 0.00% | 0 | 126 | 0.53 | -0.96 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 82.50 | 17.60 | 18.00 | 17.30 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.98 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 85.00 | 20.10 | 20.50 | 18.02 | 0.00 | 0.00% | 0 | 114 | 0.60 | -0.99 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 90.00 | 24.80 | 25.60 | 16.70 | 0.00 | 0.00% | 0 | 250 | 0.77 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 95.00 | 29.90 | 31.60 | 20.90 | 0.00 | 0.00% | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:00 PM EST |
| 100.00 | 33.50 | 37.30 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 105.00 | 38.50 | 42.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 110.00 | 43.50 | 46.70 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 115.00 | 49.20 | 51.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |