Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $92.21 as of 4/25/2024 8:37:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 47.90 | 51.60 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 45.00 | 45.40 | 49.10 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 47.50 | 43.10 | 46.60 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 50.00 | 40.60 | 44.00 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 55.00 | 35.50 | 39.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 60.00 | 30.50 | 34.10 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 65.00 | 26.30 | 28.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 70.00 | 21.10 | 24.40 | 12.10 | 0.00 | 0.00% | 0 | 9 | 1.16 | 0.99 | 0.00 | -0.02 | 4/19/2024 | 4/25/2024 4:00:01 PM EST |
| 75.00 | 16.30 | 19.50 | 7.70 | 0.00 | 0.00% | 0 | 38 | 0.57 | 0.96 | 0.01 | -0.04 | 4/19/2024 | 4/25/2024 4:00:01 PM EST |
| 77.50 | 13.30 | 16.50 | 8.30 | 0.00 | 0.00% | 0 | 21 | 0.42 | 0.93 | 0.01 | -0.04 | 4/23/2024 | 4/25/2024 4:00:01 PM EST |
| 80.00 | 11.60 | 14.70 | 7.35 | 0.00 | 0.00% | 0 | 239 | 0.50 | 0.90 | 0.02 | -0.05 | 4/23/2024 | 4/25/2024 4:00:01 PM EST |
| 82.50 | 10.50 | 10.80 | 9.53 | 0.00 | 0.00% | 0 | 217 | 0.43 | 0.86 | 0.02 | -0.07 | 4/24/2024 | 4/25/2024 4:00:01 PM EST |
| 85.00 | 8.40 | 8.70 | 7.40 | +0.59 | +8.67% | 7 | 308 | 0.42 | 0.80 | 0.03 | -0.07 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 87.50 | 6.50 | 6.80 | 6.30 | +1.27 | +25.25% | 40 | 408 | 0.41 | 0.73 | 0.04 | -0.08 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 90.00 | 4.90 | 5.10 | 4.90 | +0.90 | +22.50% | 56 | 3,020 | 0.40 | 0.63 | 0.04 | -0.08 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 92.50 | 3.50 | 3.70 | 3.50 | +0.50 | +16.67% | 99 | 1,021 | 0.40 | 0.52 | 0.05 | -0.08 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 95.00 | 2.40 | 2.55 | 2.55 | +0.45 | +21.43% | 51 | 409 | 0.39 | 0.40 | 0.05 | -0.08 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 97.50 | 1.60 | 1.70 | 1.55 | +0.45 | +40.91% | 12 | 327 | 0.39 | 0.29 | 0.04 | -0.07 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 100.00 | 1.00 | 1.15 | 1.10 | +0.25 | +29.42% | 18 | 559 | 0.39 | 0.21 | 0.03 | -0.06 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 105.00 | 0.35 | 0.45 | 0.44 | +0.09 | +25.72% | 93 | 231 | 0.39 | 0.11 | 0.02 | -0.04 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 110.00 | 0.05 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 108 | 0.39 | 0.06 | 0.01 | -0.03 | 4/24/2024 | 4/25/2024 4:00:01 PM EST |
| 115.00 | 0.00 | 0.50 | 0.22 | -0.01 | -4.35% | 25 | 34 | 0.61 | 0.01 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 120.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.66 | 0.01 | 0.00 | 0.00 | 4/5/2024 | 4/25/2024 4:00:01 PM EST |
| 125.00 | 0.00 | 0.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.30 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.30 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 47.50 | 0.00 | 0.30 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 2 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:01 PM EST | |
| 60.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/25/2024 4:00:01 PM EST |
| 70.00 | 0.05 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 767 | 0.66 | -0.01 | 0.00 | -0.02 | 4/23/2024 | 4/25/2024 4:00:01 PM EST |
| 75.00 | 0.10 | 0.30 | 0.25 | -0.35 | -58.34% | 2 | 1,209 | 0.50 | -0.04 | 0.01 | -0.04 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 77.50 | 0.20 | 0.30 | 0.25 | -0.14 | -35.90% | 15 | 1,355 | 0.46 | -0.07 | 0.01 | -0.04 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 80.00 | 0.35 | 0.45 | 0.40 | -0.20 | -33.34% | 8 | 563 | 0.45 | -0.10 | 0.02 | -0.05 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 82.50 | 0.55 | 0.70 | 0.63 | -0.32 | -33.69% | 16 | 1,394 | 0.42 | -0.14 | 0.02 | -0.07 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 85.00 | 0.95 | 1.10 | 1.00 | -0.60 | -37.50% | 18 | 219 | 0.42 | -0.20 | 0.03 | -0.07 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 87.50 | 1.55 | 1.70 | 1.70 | -0.50 | -22.73% | 28 | 1,527 | 0.41 | -0.27 | 0.04 | -0.08 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 90.00 | 2.40 | 2.55 | 2.44 | -0.76 | -23.75% | 155 | 395 | 0.40 | -0.37 | 0.04 | -0.08 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 92.50 | 3.50 | 3.70 | 3.70 | -1.10 | -22.92% | 37 | 338 | 0.40 | -0.48 | 0.05 | -0.08 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 95.00 | 4.90 | 5.10 | 5.86 | -0.34 | -5.49% | 3 | 85 | 0.39 | -0.60 | 0.05 | -0.08 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 97.50 | 6.50 | 8.70 | 9.20 | 0.00 | 0.00% | 0 | 19 | 0.51 | -0.71 | 0.04 | -0.07 | 4/1/2024 | 4/25/2024 4:00:01 PM EST |
| 100.00 | 7.30 | 10.40 | 14.00 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.79 | 0.03 | -0.06 | 4/12/2024 | 4/25/2024 4:00:01 PM EST |
| 105.00 | 12.60 | 15.30 | % | 0 | 0 | 0.69 | -0.89 | 0.02 | -0.04 | 4/25/2024 4:00:01 PM EST | |||
| 110.00 | 16.00 | 20.20 | % | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.03 | 4/25/2024 4:00:01 PM EST | |||
| 115.00 | 21.00 | 24.70 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 120.00 | 25.90 | 29.70 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 125.00 | 30.90 | 34.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 130.00 | 35.90 | 39.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 135.00 | 40.90 | 44.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST |