Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $93.45 as of 4/29/2024 4:17:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 48.90 | 52.00 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 45.00 | 46.50 | 50.40 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 47.50 | 44.20 | 47.60 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 50.00 | 41.40 | 44.90 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 55.00 | 36.60 | 39.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 60.00 | 32.20 | 35.40 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 65.00 | 27.10 | 29.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 70.00 | 21.10 | 24.70 | 12.10 | 0.00 | 0.00% | 0 | 9 | 0.71 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 4:00:01 PM EST |
| 75.00 | 16.90 | 18.70 | 7.70 | 0.00 | 0.00% | 0 | 38 | 0.66 | 0.98 | 0.00 | -0.03 | 4/19/2024 | 4/29/2024 4:00:01 PM EST |
| 77.50 | 14.00 | 16.90 | 8.30 | 0.00 | 0.00% | 0 | 21 | 0.65 | 0.96 | 0.01 | -0.04 | 4/23/2024 | 4/29/2024 4:00:01 PM EST |
| 80.00 | 13.40 | 15.70 | 14.64 | 0.00 | 0.00% | 0 | 230 | 0.46 | 0.93 | 0.01 | -0.05 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 82.50 | 11.10 | 12.30 | 9.53 | 0.00 | 0.00% | 0 | 217 | 0.47 | 0.88 | 0.02 | -0.07 | 4/24/2024 | 4/29/2024 4:00:01 PM EST |
| 85.00 | 8.90 | 9.30 | 10.20 | 0.00 | 0.00% | 0 | 309 | 0.43 | 0.83 | 0.03 | -0.08 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 87.50 | 6.90 | 7.40 | 7.18 | -1.02 | -12.44% | 1 | 394 | 0.42 | 0.75 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 90.00 | 5.30 | 5.50 | 5.30 | -0.78 | -12.83% | 57 | 3,019 | 0.42 | 0.66 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 92.50 | 3.70 | 4.00 | 3.80 | -0.85 | -18.28% | 92 | 1,133 | 0.41 | 0.56 | 0.05 | -0.10 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 95.00 | 2.60 | 2.75 | 2.71 | -0.46 | -14.52% | 143 | 568 | 0.41 | 0.44 | 0.05 | -0.10 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 97.50 | 1.65 | 1.80 | 1.95 | -0.27 | -12.17% | 546 | 383 | 0.40 | 0.32 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 100.00 | 1.00 | 1.15 | 1.16 | -0.24 | -17.15% | 1,235 | 747 | 0.40 | 0.22 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 105.00 | 0.35 | 0.45 | 0.50 | -0.10 | -16.67% | 3 | 302 | 0.41 | 0.09 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 110.00 | 0.10 | 0.20 | 0.19 | -0.02 | -9.53% | 11 | 109 | 0.42 | 0.03 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 115.00 | 0.00 | 0.10 | 0.06 | -0.16 | -72.73% | 10 | 59 | 0.47 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 120.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/29/2024 4:00:01 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 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 | 0.10 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 4:00:01 PM EST |
| 70.00 | 0.05 | 0.10 | 0.05 | -0.20 | -80.00% | 2 | 767 | 0.62 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 75.00 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 2 | 1,209 | 0.55 | -0.02 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 77.50 | 0.05 | 0.25 | 0.20 | +0.08 | +66.67% | 3 | 1,362 | 0.47 | -0.04 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 80.00 | 0.20 | 0.30 | 0.25 | +0.01 | +4.17% | 25 | 524 | 0.46 | -0.07 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 82.50 | 0.35 | 0.50 | 0.40 | -0.05 | -11.12% | 10 | 1,383 | 0.44 | -0.12 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 85.00 | 0.65 | 0.80 | 0.70 | 0.00 | 0.00% | 7 | 239 | 0.43 | -0.17 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 87.50 | 1.15 | 1.35 | 1.09 | -0.01 | -0.91% | 33 | 1,549 | 0.42 | -0.25 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 90.00 | 1.85 | 1.95 | 1.90 | +0.03 | +1.61% | 31 | 851 | 0.41 | -0.34 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 92.50 | 2.85 | 2.95 | 2.90 | +0.14 | +5.08% | 853 | 417 | 0.41 | -0.44 | 0.05 | -0.10 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 95.00 | 4.10 | 4.30 | 3.90 | +0.01 | +0.26% | 56 | 165 | 0.40 | -0.56 | 0.05 | -0.10 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 97.50 | 5.70 | 5.90 | 5.30 | +0.10 | +1.93% | 23 | 50 | 0.40 | -0.68 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 100.00 | 7.50 | 8.60 | 14.00 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.78 | 0.04 | -0.07 | 4/12/2024 | 4/29/2024 4:00:01 PM EST |
| 105.00 | 10.40 | 14.30 | % | 0 | 0 | 0.69 | -0.91 | 0.02 | -0.04 | 4/29/2024 4:00:01 PM EST | |||
| 110.00 | 14.60 | 19.00 | % | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.02 | 4/29/2024 4:00:01 PM EST | |||
| 115.00 | 19.50 | 24.00 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 120.00 | 25.00 | 29.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 125.00 | 29.50 | 34.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 130.00 | 34.50 | 39.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 135.00 | 39.50 | 44.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST |