Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $53.00 as of 11/28/2025 3:55:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 34.30 | 37.70 | 36.00 | % | 2.06 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:06 PM EST | |||
| 20.00 | 33.10 | 34.00 | 33.55 | 30.90 | 0.00 | 0.00% | 1.68 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:06 PM EST |
| 22.50 | 30.60 | 31.50 | 31.05 | 31.80 | 0.00 | 0.00% | 1.38 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 11/28/2025 1:00:06 PM EST |
| 25.00 | 28.10 | 29.30 | 28.70 | 29.50 | 0.00 | 0.00% | 1.15 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 11/28/2025 1:00:06 PM EST |
| 27.50 | 25.60 | 26.60 | 26.10 | 38.90 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 11/28/2025 1:00:06 PM EST |
| 30.00 | 23.10 | 24.10 | 23.60 | 34.30 | 0.00 | 0.00% | 0.79 | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/28/2025 1:00:06 PM EST |
| 32.50 | 20.90 | 21.60 | 21.25 | 32.90 | 0.00 | 0.00% | 0.65 | 0 | 11 | 0.97 | 1.00 | 0.00 | -0.01 | 10/9/2025 | 11/28/2025 1:00:06 PM EST |
| 35.00 | 18.50 | 19.20 | 18.85 | 15.60 | 0.00 | 0.00% | 0.54 | 0 | 46 | 0.89 | 0.99 | 0.00 | -0.01 | 11/21/2025 | 11/28/2025 1:00:06 PM EST |
| 37.50 | 16.00 | 16.80 | 16.40 | 30.00 | 0.00 | 0.00% | 0.44 | 0 | 176 | 0.80 | 0.98 | 0.01 | -0.01 | 10/6/2025 | 11/28/2025 1:00:06 PM EST |
| 40.00 | 13.70 | 14.40 | 14.05 | 14.40 | 0.00 | 0.00% | 0.35 | 0 | 231 | 0.42 | 0.96 | 0.01 | -0.02 | 11/7/2025 | 11/28/2025 1:00:06 PM EST |
| 42.50 | 11.30 | 12.10 | 11.70 | 11.00 | 0.00 | 0.00% | 0.28 | 0 | 425 | 0.43 | 0.92 | 0.02 | -0.02 | 11/26/2025 | 11/28/2025 1:00:06 PM EST |
| 45.00 | 9.10 | 9.90 | 9.50 | 8.90 | 0.00 | 0.00% | 0.21 | 0 | 1,400 | 0.44 | 0.87 | 0.02 | -0.03 | 11/26/2025 | 11/28/2025 1:00:06 PM EST |
| 47.50 | 7.00 | 7.80 | 7.40 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 697 | 0.43 | 0.80 | 0.03 | -0.03 | 11/20/2025 | 11/28/2025 1:00:06 PM EST |
| 50.00 | 5.30 | 6.00 | 5.65 | 5.61 | +0.14 | +2.56% | 0.11 | 1 | 959 | 0.43 | 0.71 | 0.04 | -0.04 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 52.50 | 4.00 | 4.30 | 4.15 | 4.11 | +0.11 | +2.75% | 0.08 | 5 | 730 | 0.43 | 0.60 | 0.05 | -0.04 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 55.00 | 2.75 | 3.00 | 2.88 | 2.80 | -0.20 | -6.67% | 0.05 | 21 | 865 | 0.42 | 0.49 | 0.05 | -0.04 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 57.50 | 1.85 | 2.00 | 1.93 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 1,101 | 0.42 | 0.38 | 0.04 | -0.03 | 11/26/2025 | 11/28/2025 1:00:06 PM EST |
| 60.00 | 1.15 | 1.35 | 1.25 | 1.20 | -0.05 | -4.00% | 0.02 | 54 | 617 | 0.41 | 0.28 | 0.04 | -0.03 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 62.50 | 0.70 | 1.10 | 0.90 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 857 | 0.43 | 0.20 | 0.03 | -0.03 | 11/26/2025 | 11/28/2025 1:00:06 PM EST |
| 65.00 | 0.40 | 0.70 | 0.55 | 0.47 | +0.02 | +4.45% | 0.01 | 18 | 1,091 | 0.43 | 0.14 | 0.03 | -0.02 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 67.50 | 0.20 | 0.35 | 0.28 | 0.30 | +0.01 | +3.45% | 0.00 | 1 | 1,137 | 0.41 | 0.10 | 0.02 | -0.02 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,563 | 0.40 | 0.07 | 0.01 | -0.01 | 11/24/2025 | 11/28/2025 1:00:06 PM EST |
| 72.50 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,910 | 0.45 | 0.04 | 0.01 | -0.01 | 11/25/2025 | 11/28/2025 1:00:06 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.14 | +0.04 | +40.00% | 0.00 | 2 | 2,281 | 0.55 | 0.03 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,463 | 0.54 | 0.02 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:06 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 1,175 | 0.54 | 0.01 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.08 | -50.00% | 0.00 | 1 | 958 | 0.57 | 0.01 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,278 | 0.67 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:06 PM EST |
| 87.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.67 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 1:00:06 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,163 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:06 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.73 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 1:00:06 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,119 | 0.76 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 1:00:06 PM EST |
| 97.50 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.79 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/28/2025 1:00:06 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.82 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:06 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.87 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/28/2025 1:00:06 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 651 | 0.92 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:06 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.96 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:06 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.01 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/28/2025 1:00:06 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.05 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/28/2025 1:00:06 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.09 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 1:00:06 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/28/2025 1:00:06 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/28/2025 1:00:06 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.20 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 1:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.35 | 0.18 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 11/28/2025 1:00:06 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 11/28/2025 1:00:06 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 11/28/2025 1:00:06 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.14 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 11/28/2025 1:00:06 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:06 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.94 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:06 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.83 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 11/28/2025 1:00:06 PM EST |
| 35.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.03 | -15.00% | 0.01 | 2 | 586 | 0.65 | -0.01 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 37.50 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,173 | 0.60 | -0.02 | 0.01 | -0.01 | 11/25/2025 | 11/28/2025 1:00:06 PM EST |
| 40.00 | 0.20 | 0.50 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 972 | 0.57 | -0.04 | 0.01 | -0.02 | 11/25/2025 | 11/28/2025 1:00:06 PM EST |
| 42.50 | 0.35 | 0.75 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,039 | 0.54 | -0.08 | 0.02 | -0.02 | 11/25/2025 | 11/28/2025 1:00:06 PM EST |
| 45.00 | 0.65 | 0.80 | 0.73 | 0.72 | -0.13 | -15.30% | 0.02 | 52 | 809 | 0.49 | -0.13 | 0.02 | -0.03 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 47.50 | 1.10 | 1.40 | 1.25 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 2,312 | 0.49 | -0.20 | 0.03 | -0.03 | 11/26/2025 | 11/28/2025 1:00:06 PM EST |
| 50.00 | 1.80 | 2.00 | 1.90 | 1.88 | -0.27 | -12.56% | 0.04 | 1 | 4,252 | 0.47 | -0.29 | 0.04 | -0.04 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 52.50 | 2.70 | 2.90 | 2.80 | 2.82 | -0.98 | -25.79% | 0.05 | 50 | 3,822 | 0.45 | -0.40 | 0.05 | -0.04 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 55.00 | 3.90 | 4.30 | 4.10 | 4.10 | -0.40 | -8.89% | 0.07 | 15 | 1,707 | 0.45 | -0.51 | 0.05 | -0.04 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 57.50 | 5.40 | 5.90 | 5.65 | 5.96 | -0.34 | -5.40% | 0.10 | 5 | 856 | 0.44 | -0.62 | 0.04 | -0.03 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 60.00 | 7.20 | 8.10 | 7.65 | 9.25 | 0.00 | 0.00% | 0.13 | 0 | 749 | 0.47 | -0.72 | 0.04 | -0.03 | 11/25/2025 | 11/28/2025 1:00:06 PM EST |
| 62.50 | 9.20 | 10.10 | 9.65 | 11.04 | 0.00 | 0.00% | 0.15 | 0 | 917 | 0.45 | -0.80 | 0.03 | -0.03 | 11/17/2025 | 11/28/2025 1:00:06 PM EST |
| 65.00 | 11.50 | 12.30 | 11.90 | 11.75 | -0.35 | -2.90% | 0.18 | 2 | 671 | 0.49 | -0.86 | 0.03 | -0.02 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 67.50 | 13.70 | 14.60 | 14.15 | 16.90 | 0.00 | 0.00% | 0.21 | 0 | 835 | 0.55 | -0.90 | 0.02 | -0.02 | 11/21/2025 | 11/28/2025 1:00:06 PM EST |
| 70.00 | 16.20 | 17.00 | 16.60 | 17.20 | 0.00 | 0.00% | 0.24 | 0 | 1,583 | 0.58 | -0.93 | 0.01 | -0.01 | 11/26/2025 | 11/28/2025 1:00:06 PM EST |
| 72.50 | 18.60 | 19.40 | 19.00 | 19.00 | +8.00 | +72.73% | 0.26 | 240 | 83 | 0.60 | -0.96 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 75.00 | 21.10 | 22.00 | 21.55 | 22.10 | 0.00 | 0.00% | 0.29 | 0 | 238 | 0.68 | -0.97 | 0.01 | -0.01 | 11/26/2025 | 11/28/2025 1:00:06 PM EST |
| 77.50 | 23.60 | 24.50 | 24.05 | 24.40 | 0.00 | 0.00% | 0.31 | 0 | 140 | 0.73 | -0.98 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:06 PM EST |
| 80.00 | 26.10 | 27.10 | 26.60 | 26.91 | 0.00 | 0.00% | 0.33 | 0 | 48 | 0.81 | -0.99 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:06 PM EST |
| 82.50 | 28.60 | 29.70 | 29.15 | 29.40 | 0.00 | 0.00% | 0.35 | 0 | 117 | 0.88 | -0.99 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:06 PM EST |
| 85.00 | 31.10 | 32.20 | 31.65 | 31.92 | 0.00 | 0.00% | 0.37 | 0 | 8 | 0.92 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:06 PM EST |
| 87.50 | 33.60 | 34.70 | 34.15 | 34.36 | 0.00 | 0.00% | 0.39 | 0 | 9 | 0.96 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:06 PM EST |
| 90.00 | 36.10 | 37.20 | 36.65 | 37.10 | 0.00 | 0.00% | 0.41 | 0 | 178 | 1.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:06 PM EST |
| 92.50 | 38.60 | 39.70 | 39.15 | 39.37 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.04 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:06 PM EST |
| 95.00 | 41.10 | 42.00 | 41.55 | 32.15 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.01 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 11/28/2025 1:00:06 PM EST |
| 97.50 | 43.60 | 44.50 | 44.05 | 31.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 11/28/2025 1:00:06 PM EST |
| 100.00 | 46.10 | 47.00 | 46.55 | 35.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/28/2025 1:00:06 PM EST |
| 105.00 | 51.10 | 52.00 | 51.55 | 20.10 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 6/28/2024 | 11/28/2025 1:00:06 PM EST |
| 110.00 | 56.10 | 57.10 | 56.60 | 46.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/28/2025 1:00:06 PM EST |
| 115.00 | 61.10 | 62.10 | 61.60 | 49.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 11/28/2025 1:00:06 PM EST |
| 120.00 | 66.10 | 67.10 | 66.60 | 29.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/12/2024 | 11/28/2025 1:00:06 PM EST |
| 125.00 | 70.70 | 73.40 | 72.05 | 59.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 11/28/2025 1:00:06 PM EST |
| 130.00 | 76.10 | 78.40 | 77.25 | 66.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 11/28/2025 1:00:06 PM EST |
| 135.00 | 80.70 | 83.40 | 82.05 | % | 0.61 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:06 PM EST | |||
| 140.00 | 85.40 | 88.40 | 86.90 | 76.50 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 11/28/2025 1:00:06 PM EST |
| 145.00 | 90.70 | 93.40 | 92.05 | % | 0.63 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:06 PM EST |