Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $59.35 as of 11/7/2025 1:05:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 12.90 | 15.40 | 14.15 | % | 0.35 | 0 | 0 | 0.96 | 0.94 | 0.01 | -0.02 | 11/7/2025 11:59:12 AM EST | |||
| 45.00 | 8.50 | 11.00 | 9.75 | % | 0.22 | 0 | 0 | 0.79 | 0.85 | 0.02 | -0.03 | 11/7/2025 11:59:12 AM EST | |||
| 50.00 | 5.20 | 6.70 | 5.95 | % | 0.12 | 0 | 0 | 0.44 | 0.69 | 0.04 | -0.04 | 11/7/2025 11:59:12 AM EST | |||
| 51.00 | 4.40 | 6.60 | 5.50 | % | 0.11 | 0 | 0 | 0.51 | 0.65 | 0.04 | -0.04 | 11/7/2025 11:59:12 AM EST | |||
| 52.00 | 3.70 | 6.10 | 4.90 | % | 0.09 | 0 | 0 | 0.51 | 0.61 | 0.04 | -0.04 | 11/7/2025 11:59:12 AM EST | |||
| 53.00 | 3.70 | 4.70 | 4.20 | % | 0.08 | 0 | 0 | 0.41 | 0.57 | 0.04 | -0.04 | 11/7/2025 11:59:12 AM EST | |||
| 54.00 | 3.30 | 5.30 | 4.30 | % | 0.08 | 0 | 0 | 0.53 | 0.53 | 0.04 | -0.04 | 11/7/2025 11:59:12 AM EST | |||
| 55.00 | 2.10 | 4.80 | 3.45 | % | 0.06 | 0 | 0 | 0.50 | 0.49 | 0.04 | -0.04 | 11/7/2025 11:59:12 AM EST | |||
| 56.00 | 1.65 | 4.40 | 3.03 | % | 0.05 | 0 | 0 | 0.50 | 0.45 | 0.04 | -0.04 | 11/7/2025 11:59:12 AM EST | |||
| 57.00 | 1.90 | 4.10 | 3.00 | % | 0.05 | 0 | 0 | 0.50 | 0.41 | 0.04 | -0.04 | 11/7/2025 11:59:12 AM EST | |||
| 58.00 | 0.85 | 3.70 | 2.28 | % | 0.04 | 0 | 0 | 0.48 | 0.37 | 0.04 | -0.04 | 11/7/2025 11:59:12 AM EST | |||
| 59.00 | 0.50 | 3.40 | 1.95 | % | 0.03 | 0 | 0 | 0.47 | 0.33 | 0.04 | -0.04 | 11/7/2025 11:59:12 AM EST | |||
| 60.00 | 0.30 | 3.20 | 1.75 | % | 0.03 | 0 | 0 | 0.47 | 0.29 | 0.04 | -0.03 | 11/7/2025 11:59:12 AM EST | |||
| 61.00 | 0.05 | 2.95 | 1.50 | % | 0.02 | 0 | 0 | 0.44 | 0.25 | 0.04 | -0.03 | 11/7/2025 11:59:12 AM EST | |||
| 62.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.72 | 0.23 | 0.03 | -0.03 | 11/7/2025 11:59:12 AM EST | |||
| 63.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.74 | 0.20 | 0.03 | -0.03 | 11/7/2025 11:59:12 AM EST | |||
| 64.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.75 | 0.17 | 0.03 | -0.02 | 11/7/2025 11:59:12 AM EST | |||
| 65.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.77 | 0.15 | 0.03 | -0.02 | 11/7/2025 11:59:12 AM EST | |||
| 66.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.79 | 0.13 | 0.02 | -0.02 | 11/7/2025 11:59:12 AM EST | |||
| 67.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.82 | 0.11 | 0.02 | -0.02 | 11/7/2025 11:59:12 AM EST | |||
| 68.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.84 | 0.09 | 0.02 | -0.02 | 11/7/2025 11:59:12 AM EST | |||
| 69.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.80 | 0.08 | 0.02 | -0.01 | 11/7/2025 11:59:12 AM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.87 | 0.07 | 0.01 | -0.01 | 11/7/2025 11:59:12 AM EST | |||
| 71.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.71 | 0.05 | 0.01 | -0.01 | 11/7/2025 11:59:12 AM EST | |||
| 72.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.92 | 0.05 | 0.01 | -0.01 | 11/7/2025 11:59:12 AM EST | |||
| 73.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.01 | -0.01 | 11/7/2025 11:59:12 AM EST | |||
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.03 | 0.01 | -0.01 | 11/7/2025 11:59:12 AM EST | |||
| 75.00 | % | 0.00 | 0 | 0 | 0.99 | 0.02 | 0.01 | -0.01 | 11/7/2025 11:59:12 AM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 1.09 | 0.01 | 0.00 | 0.00 | 11/7/2025 11:59:12 AM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:12 AM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.97 | -0.06 | 0.01 | -0.02 | 11/7/2025 11:59:12 AM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.87 | -0.15 | 0.02 | -0.03 | 11/7/2025 11:59:12 AM EST | |||
| 50.00 | 1.80 | 2.20 | 2.00 | 2.00 | % | 0.04 | 3 | 0 | 0.52 | -0.31 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 11:59:12 AM EST | |
| 51.00 | 0.70 | 3.50 | 2.10 | % | 0.04 | 0 | 0 | 0.44 | -0.35 | 0.04 | -0.04 | 11/7/2025 11:59:12 AM EST | |||
| 52.00 | 1.20 | 4.40 | 2.80 | % | 0.05 | 0 | 0 | 0.48 | -0.39 | 0.04 | -0.04 | 11/7/2025 11:59:12 AM EST | |||
| 53.00 | 3.00 | 3.40 | 3.20 | 3.50 | % | 0.06 | 35 | 0 | 0.49 | -0.43 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 11:59:12 AM EST | |
| 54.00 | 3.10 | 5.20 | 4.15 | % | 0.08 | 0 | 0 | 0.53 | -0.47 | 0.04 | -0.04 | 11/7/2025 11:59:12 AM EST | |||
| 55.00 | 2.90 | 6.00 | 4.45 | % | 0.08 | 0 | 0 | 0.49 | -0.51 | 0.04 | -0.04 | 11/7/2025 11:59:12 AM EST | |||
| 56.00 | 3.50 | 6.60 | 5.05 | % | 0.09 | 0 | 0 | 0.49 | -0.55 | 0.04 | -0.04 | 11/7/2025 11:59:12 AM EST | |||
| 57.00 | 4.90 | 7.10 | 6.00 | % | 0.11 | 0 | 0 | 0.47 | -0.59 | 0.04 | -0.04 | 11/7/2025 11:59:12 AM EST | |||
| 58.00 | 4.80 | 7.50 | 6.15 | % | 0.11 | 0 | 0 | 0.45 | -0.63 | 0.04 | -0.04 | 11/7/2025 11:59:12 AM EST | |||
| 59.00 | 5.50 | 8.10 | 6.80 | % | 0.12 | 0 | 0 | 0.63 | -0.67 | 0.04 | -0.04 | 11/7/2025 11:59:12 AM EST | |||
| 60.00 | 6.30 | 8.80 | 7.55 | % | 0.13 | 0 | 0 | 0.63 | -0.71 | 0.04 | -0.03 | 11/7/2025 11:59:12 AM EST | |||
| 61.00 | 7.80 | 9.30 | 8.55 | 8.91 | % | 0.14 | 1 | 0 | 0.51 | -0.75 | 0.04 | -0.03 | 11/7/2025 | 11/7/2025 11:59:12 AM EST | |
| 62.00 | 8.00 | 10.80 | 9.40 | % | 0.15 | 0 | 0 | 0.73 | -0.77 | 0.03 | -0.03 | 11/7/2025 11:59:12 AM EST | |||
| 63.00 | 8.50 | 11.40 | 9.95 | % | 0.16 | 0 | 0 | 0.68 | -0.80 | 0.03 | -0.03 | 11/7/2025 11:59:12 AM EST | |||
| 64.00 | 9.40 | 12.30 | 10.85 | 11.45 | % | 0.17 | 3 | 0 | 0.70 | -0.83 | 0.03 | -0.02 | 11/7/2025 | 11/7/2025 11:59:12 AM EST | |
| 65.00 | 10.60 | 13.20 | 11.90 | % | 0.18 | 0 | 0 | 0.71 | -0.85 | 0.03 | -0.02 | 11/7/2025 11:59:12 AM EST | |||
| 66.00 | 11.90 | 13.00 | 12.45 | % | 0.19 | 0 | 0 | 0.68 | -0.87 | 0.02 | -0.02 | 11/7/2025 11:59:12 AM EST | |||
| 67.00 | 12.50 | 15.10 | 13.80 | % | 0.21 | 0 | 0 | 0.76 | -0.89 | 0.02 | -0.02 | 11/7/2025 11:59:12 AM EST | |||
| 68.00 | 13.90 | 15.40 | 14.65 | 15.40 | % | 0.22 | 4 | 0 | 0.77 | -0.91 | 0.02 | -0.02 | 11/7/2025 | 11/7/2025 11:59:12 AM EST | |
| 69.00 | 14.50 | 17.00 | 15.75 | % | 0.23 | 0 | 0 | 0.86 | -0.92 | 0.02 | -0.01 | 11/7/2025 11:59:12 AM EST | |||
| 70.00 | 15.40 | 18.00 | 16.70 | % | 0.24 | 0 | 0 | 0.84 | -0.93 | 0.01 | -0.01 | 11/7/2025 11:59:12 AM EST | |||
| 71.00 | 16.40 | 18.90 | 17.65 | % | 0.25 | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.01 | 11/7/2025 11:59:12 AM EST | |||
| 72.00 | 17.40 | 19.90 | 18.65 | % | 0.26 | 0 | 0 | 0.94 | -0.95 | 0.01 | -0.01 | 11/7/2025 11:59:12 AM EST | |||
| 73.00 | 18.40 | 20.90 | 19.65 | % | 0.27 | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.01 | 11/7/2025 11:59:12 AM EST | |||
| 74.00 | 19.40 | 21.80 | 20.60 | % | 0.28 | 0 | 0 | 0.94 | -0.97 | 0.01 | -0.01 | 11/7/2025 11:59:12 AM EST | |||
| 75.00 | % | 0.00 | 0 | 0 | 0.93 | -0.98 | 0.01 | -0.01 | 11/7/2025 11:59:12 AM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 11/7/2025 11:59:12 AM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:12 AM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:12 AM EST |