Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $49.02 as of 11/21/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 11.40 | 12.40 | 11.90 | % | 0.31 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 40.00 | 10.40 | 11.40 | 10.90 | % | 0.27 | 0 | 0 | 1.19 | 0.99 | 0.02 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 41.00 | 9.40 | 10.40 | 9.90 | % | 0.24 | 0 | 0 | 1.10 | 0.98 | 0.02 | -0.01 | 11/21/2025 4:00:03 PM EST | |||
| 42.00 | 8.40 | 9.40 | 8.90 | % | 0.21 | 0 | 0 | 1.06 | 0.96 | 0.03 | -0.01 | 11/21/2025 4:00:03 PM EST | |||
| 43.00 | 7.30 | 8.50 | 7.90 | % | 0.18 | 0 | 0 | 0.97 | 0.94 | 0.03 | -0.02 | 11/21/2025 4:00:03 PM EST | |||
| 44.00 | 6.30 | 7.50 | 6.90 | % | 0.16 | 0 | 0 | 0.88 | 0.92 | 0.04 | -0.02 | 11/21/2025 4:00:03 PM EST | |||
| 45.00 | 5.40 | 6.60 | 6.00 | % | 0.13 | 0 | 0 | 0.83 | 0.89 | 0.05 | -0.02 | 11/21/2025 4:00:03 PM EST | |||
| 46.00 | 4.50 | 5.70 | 5.10 | % | 0.11 | 0 | 0 | 0.80 | 0.85 | 0.06 | -0.03 | 11/21/2025 4:00:03 PM EST | |||
| 47.00 | 4.10 | 4.90 | 4.50 | % | 0.10 | 0 | 0 | 0.59 | 0.81 | 0.07 | -0.03 | 11/21/2025 4:00:03 PM EST | |||
| 48.00 | 3.40 | 3.80 | 3.60 | % | 0.07 | 0 | 0 | 0.53 | 0.73 | 0.08 | -0.04 | 11/21/2025 4:00:03 PM EST | |||
| 48.50 | 2.75 | 3.40 | 3.08 | % | 0.06 | 0 | 0 | 0.48 | 0.69 | 0.08 | -0.05 | 11/21/2025 4:00:03 PM EST | |||
| 49.00 | 2.70 | 3.00 | 2.85 | 2.80 | +1.05 | +60.00% | 0.06 | 8 | 2 | 0.50 | 0.65 | 0.08 | -0.05 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 49.50 | 2.40 | 2.55 | 2.48 | 2.15 | +0.20 | +10.26% | 0.05 | 1 | 19 | 0.49 | 0.61 | 0.08 | -0.05 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 50.00 | 2.10 | 2.30 | 2.20 | 1.90 | +0.20 | +11.77% | 0.04 | 1 | 31 | 0.49 | 0.57 | 0.08 | -0.05 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 51.00 | 1.60 | 2.00 | 1.80 | 1.65 | -0.20 | -10.82% | 0.04 | 1 | 190 | 0.51 | 0.48 | 0.09 | -0.06 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 52.00 | 1.15 | 1.55 | 1.35 | 1.30 | +0.27 | +26.22% | 0.03 | 46 | 59 | 0.50 | 0.39 | 0.09 | -0.05 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 53.00 | 0.85 | 1.00 | 0.93 | 0.95 | -0.10 | -9.53% | 0.02 | 254 | 399 | 0.47 | 0.30 | 0.08 | -0.05 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 54.00 | 0.60 | 0.80 | 0.70 | 0.74 | -0.11 | -12.95% | 0.01 | 10 | 26 | 0.46 | 0.22 | 0.07 | -0.04 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 55.00 | 0.40 | 0.60 | 0.50 | 0.42 | +0.02 | +5.00% | 0.01 | 1 | 5 | 0.46 | 0.17 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 56.00 | 0.25 | 0.85 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.53 | 0.12 | 0.05 | -0.03 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 57.00 | 0.05 | 0.35 | 0.20 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.10 | 0.04 | -0.02 | 11/17/2025 | 11/21/2025 4:00:03 PM EST |
| 58.00 | 0.05 | 0.40 | 0.23 | 0.15 | -1.40 | -90.33% | 0.00 | 15 | 1 | 0.50 | 0.07 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 59.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.10 | -50.00% | 0.00 | 7 | 15 | 0.53 | 0.05 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 60.00 | 0.05 | 0.50 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.61 | 0.03 | 0.01 | -0.01 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 61.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.81 | 0.01 | 0.01 | -0.01 | 11/18/2025 | 11/21/2025 4:00:03 PM EST |
| 62.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.78 | 0.01 | 0.01 | 0.00 | 11/12/2025 | 11/21/2025 4:00:03 PM EST |
| 63.00 | 0.00 | 0.45 | 0.23 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.01 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:03 PM EST |
| 64.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:03 PM EST |
| 66.00 | 0.00 | 0.45 | 0.23 | 2.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:03 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:03 PM EST |
| 68.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 69.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 71.00 | 0.00 | 0.05 | 0.03 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:03 PM EST |
| 72.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.24 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:03 PM EST |
| 73.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.27 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:03 PM EST |
| 74.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.30 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 4:00:03 PM EST |
| 76.00 | 0.00 | 0.45 | 0.23 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 40.00 | 0.05 | 0.50 | 0.28 | 0.30 | % | 0.01 | 1 | 0 | 0.80 | -0.01 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST | |
| 41.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.02 | -0.01 | 11/21/2025 4:00:03 PM EST | |||
| 42.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.69 | -0.04 | 0.03 | -0.01 | 11/21/2025 4:00:03 PM EST | |||
| 43.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | -0.06 | 0.03 | -0.02 | 11/21/2025 4:00:03 PM EST | |||
| 44.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.61 | -0.08 | 0.04 | -0.02 | 11/21/2025 4:00:03 PM EST | |||
| 45.00 | 0.30 | 1.00 | 0.65 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.64 | -0.11 | 0.05 | -0.02 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 46.00 | 0.40 | 0.70 | 0.55 | % | 0.01 | 0 | 0 | 0.50 | -0.15 | 0.06 | -0.03 | 11/21/2025 4:00:03 PM EST | |||
| 47.00 | 0.55 | 0.80 | 0.68 | 0.80 | +0.15 | +23.08% | 0.01 | 2 | 98 | 0.49 | -0.19 | 0.07 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 48.00 | 0.85 | 1.00 | 0.93 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.49 | -0.27 | 0.08 | -0.04 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 48.50 | 1.00 | 1.15 | 1.08 | 1.60 | +0.60 | +60.00% | 0.02 | 1 | 31 | 0.48 | -0.31 | 0.08 | -0.05 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 49.00 | 1.00 | 1.30 | 1.15 | 1.50 | -0.36 | -19.36% | 0.02 | 8 | 14 | 0.46 | -0.35 | 0.08 | -0.05 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 49.50 | 1.35 | 1.75 | 1.55 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.51 | -0.39 | 0.08 | -0.05 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 50.00 | 1.55 | 1.95 | 1.75 | 2.25 | -0.36 | -13.80% | 0.04 | 1 | 257 | 0.50 | -0.43 | 0.08 | -0.05 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 51.00 | 2.05 | 2.45 | 2.25 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.49 | -0.52 | 0.09 | -0.06 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 52.00 | 2.65 | 3.10 | 2.88 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.49 | -0.61 | 0.09 | -0.05 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 53.00 | 3.30 | 3.50 | 3.40 | 2.09 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.45 | -0.70 | 0.08 | -0.05 | 11/14/2025 | 11/21/2025 4:00:03 PM EST |
| 54.00 | 4.00 | 4.40 | 4.20 | 2.89 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.64 | -0.78 | 0.07 | -0.04 | 11/14/2025 | 11/21/2025 4:00:03 PM EST |
| 55.00 | 4.40 | 5.50 | 4.95 | 4.85 | +1.25 | +34.73% | 0.09 | 2 | 3 | 0.62 | -0.83 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 56.00 | 5.20 | 6.40 | 5.80 | 4.86 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.69 | -0.88 | 0.05 | -0.03 | 11/17/2025 | 11/21/2025 4:00:03 PM EST |
| 57.00 | 6.10 | 7.30 | 6.70 | 6.52 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.68 | -0.90 | 0.04 | -0.02 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 58.00 | 7.10 | 8.10 | 7.60 | 4.70 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.70 | -0.93 | 0.03 | -0.02 | 11/11/2025 | 11/21/2025 4:00:03 PM EST |
| 59.00 | 8.00 | 9.10 | 8.55 | 6.39 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.76 | -0.95 | 0.02 | -0.02 | 11/14/2025 | 11/21/2025 4:00:03 PM EST |
| 60.00 | 9.00 | 10.10 | 9.55 | 9.54 | -1.46 | -13.28% | 0.16 | 1 | 267 | 0.77 | -0.97 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 61.00 | 10.00 | 11.10 | 10.55 | 9.11 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.82 | -0.99 | 0.01 | -0.01 | 11/17/2025 | 11/21/2025 4:00:03 PM EST |
| 62.00 | 11.00 | 12.10 | 11.55 | 11.15 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.86 | -0.99 | 0.01 | 0.00 | 11/18/2025 | 11/21/2025 4:00:03 PM EST |
| 63.00 | 12.00 | 13.00 | 12.50 | 8.95 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.91 | -0.99 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:03 PM EST |
| 64.00 | 13.00 | 14.00 | 13.50 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 65.00 | 14.00 | 15.00 | 14.50 | 14.78 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 66.00 | 15.00 | 16.00 | 15.50 | 13.69 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.04 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:03 PM EST |
| 67.00 | 16.00 | 17.00 | 16.50 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 68.00 | 17.00 | 18.00 | 17.50 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 69.00 | 18.00 | 19.00 | 18.50 | 18.50 | +4.90 | +36.03% | 0.27 | 2 | 4 | 1.16 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 70.00 | 19.00 | 20.00 | 19.50 | 14.33 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:03 PM EST |
| 71.00 | 20.00 | 21.00 | 20.50 | % | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 72.00 | 21.00 | 22.00 | 21.50 | 13.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:03 PM EST |
| 73.00 | 22.00 | 23.00 | 22.50 | % | 0.31 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 74.00 | 23.00 | 24.00 | 23.50 | % | 0.32 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 75.00 | 24.00 | 25.00 | 24.50 | % | 0.33 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 76.00 | 25.00 | 26.00 | 25.50 | % | 0.34 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 80.00 | 29.00 | 30.00 | 29.50 | % | 0.37 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 85.00 | 34.00 | 35.00 | 34.50 | % | 0.41 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 90.00 | 39.00 | 40.00 | 39.50 | % | 0.44 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 95.00 | 42.50 | 46.40 | 44.45 | % | 0.47 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST |