Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $56.19 as of 5/27/2025 2:07:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 32.70 | 35.50 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 30.00 | 27.60 | 30.60 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 33.00 | 24.80 | 27.40 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 34.00 | 24.80 | 25.70 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 35.00 | 23.80 | 24.20 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 36.00 | 22.80 | 23.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 37.00 | 21.70 | 22.20 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 38.00 | 20.90 | 21.20 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 39.00 | 19.80 | 20.30 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 40.00 | 18.70 | 19.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 41.00 | 17.90 | 18.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 42.00 | 16.70 | 17.20 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 43.00 | 15.80 | 16.20 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 44.00 | 14.90 | 15.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 45.00 | 13.90 | 14.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 46.00 | 12.90 | 13.30 | 3.35 | 0.00 | 0.00% | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:59:03 PM EST |
| 47.00 | 11.90 | 12.20 | 4.58 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:03 PM EST |
| 48.00 | 10.80 | 11.30 | 11.20 | 0.00 | 0.00% | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 49.00 | 9.80 | 10.40 | 10.10 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 50.00 | 8.80 | 9.30 | 9.20 | 0.00 | 0.00% | 0 | 0 | 0.89 | 0.97 | 0.01 | -0.03 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 51.00 | 8.00 | 8.30 | % | 0 | 0 | 0.76 | 0.96 | 0.02 | -0.04 | 5/27/2025 12:59:03 PM EST | |||
| 52.00 | 7.00 | 7.40 | 9.20 | 0.00 | 0.00% | 0 | 25 | 0.63 | 0.93 | 0.02 | -0.05 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 53.00 | 6.20 | 6.40 | 7.89 | 0.00 | 0.00% | 0 | 16 | 0.57 | 0.90 | 0.03 | -0.06 | 5/15/2025 | 5/27/2025 12:59:03 PM EST |
| 54.00 | 5.30 | 5.50 | 5.40 | +0.40 | +8.00% | 2 | 128 | 0.48 | 0.86 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 55.00 | 4.50 | 4.70 | 2.90 | 0.00 | 0.00% | 0 | 39 | 0.47 | 0.82 | 0.05 | -0.08 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 56.00 | 3.70 | 3.90 | 3.70 | 0.00 | 0.00% | 0 | 11 | 0.47 | 0.76 | 0.06 | -0.09 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 57.00 | 3.00 | 3.20 | 1.80 | 0.00 | 0.00% | 0 | 567 | 0.47 | 0.69 | 0.07 | -0.09 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 58.00 | 2.40 | 2.50 | 2.46 | +1.01 | +69.66% | 52 | 131 | 0.47 | 0.61 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 59.00 | 1.85 | 1.95 | 1.94 | +1.19 | +158.67% | 49 | 6 | 0.47 | 0.53 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 60.00 | 1.35 | 1.50 | 1.39 | +0.54 | +63.53% | 42 | 226 | 0.47 | 0.45 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 61.00 | 1.00 | 1.15 | 1.00 | +0.45 | +81.82% | 17 | 48 | 0.47 | 0.37 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 61.50 | 0.85 | 1.00 | 1.03 | 0.00 | 0.00% | 0 | 16 | 0.46 | 0.33 | 0.08 | -0.09 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 62.00 | 0.70 | 0.80 | 0.75 | -0.92 | -55.09% | 8 | 15 | 0.46 | 0.29 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 62.50 | 0.60 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 34 | 0.47 | 0.26 | 0.07 | -0.08 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 63.00 | 0.50 | 0.60 | 0.60 | +0.32 | +114.29% | 2 | 18 | 0.47 | 0.22 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 63.50 | 0.00 | 0.55 | 1.10 | 0.00 | 0.00% | 0 | 24 | 0.51 | 0.20 | 0.06 | -0.07 | 5/20/2025 | 5/27/2025 12:59:03 PM EST |
| 64.00 | 0.00 | 0.45 | 1.00 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.17 | 0.05 | -0.06 | 5/19/2025 | 5/27/2025 12:59:03 PM EST |
| 65.00 | 0.00 | 0.35 | 0.25 | -0.53 | -67.95% | 4 | 48 | 0.53 | 0.12 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 66.00 | 0.00 | 0.25 | 0.59 | 0.00 | 0.00% | 0 | 18 | 0.51 | 0.09 | 0.03 | -0.04 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 67.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.06 | 0.03 | -0.03 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 68.00 | 0.00 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 30 | 0.61 | 0.04 | 0.02 | -0.02 | 5/19/2025 | 5/27/2025 12:59:03 PM EST |
| 69.00 | 0.00 | 0.15 | % | 0 | 0 | 0.58 | 0.03 | 0.01 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.06 | -0.09 | -60.00% | 4 | 24 | 0.58 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 71.00 | 0.00 | 0.60 | % | 0 | 0 | 0.93 | 0.01 | 0.01 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 72.00 | 0.00 | 0.90 | % | 0 | 0 | 1.11 | 0.01 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 33.00 | 0.00 | 0.10 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 34.00 | 0.00 | 0.10 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 36.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 5 | 2.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:59:03 PM EST |
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:59:03 PM EST |
| 39.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:03 PM EST |
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 41.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:03 PM EST |
| 42.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.69 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 43.00 | 0.00 | 0.05 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 44.00 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:03 PM EST |
| 45.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 9 | 1.43 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:03 PM EST |
| 46.00 | 0.00 | 0.85 | 0.56 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:03 PM EST |
| 47.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 48.00 | 0.00 | 0.25 | 0.72 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 5/9/2025 | 5/27/2025 12:59:03 PM EST |
| 49.00 | 0.00 | 0.25 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.02 | 0.01 | -0.02 | 5/9/2025 | 5/27/2025 12:59:03 PM EST |
| 50.00 | 0.00 | 0.20 | 0.54 | 0.00 | 0.00% | 0 | 180 | 0.69 | -0.03 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 51.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 61 | 0.67 | -0.04 | 0.02 | -0.04 | 5/14/2025 | 5/27/2025 12:59:03 PM EST |
| 52.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 9 | 0.60 | -0.07 | 0.02 | -0.05 | 5/12/2025 | 5/27/2025 12:59:03 PM EST |
| 53.00 | 0.00 | 0.35 | 0.83 | -0.12 | -12.64% | 8 | 16 | 0.59 | -0.10 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 54.00 | 0.35 | 0.45 | 1.30 | 0.00 | 0.00% | 0 | 20 | 0.52 | -0.14 | 0.04 | -0.07 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 55.00 | 0.50 | 0.60 | 1.65 | 0.00 | 0.00% | 0 | 157 | 0.52 | -0.18 | 0.05 | -0.08 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 56.00 | 0.70 | 0.80 | 0.70 | -1.85 | -72.55% | 8 | 88 | 0.51 | -0.24 | 0.06 | -0.09 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 57.00 | 1.00 | 1.10 | 1.06 | -1.49 | -58.44% | 1 | 36 | 0.50 | -0.31 | 0.07 | -0.09 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 58.00 | 1.35 | 1.45 | 1.24 | -1.96 | -61.25% | 106 | 42 | 0.50 | -0.39 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 59.00 | 1.80 | 1.90 | 1.89 | -2.85 | -60.13% | 70 | 31 | 0.50 | -0.47 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 60.00 | 2.30 | 2.45 | 2.44 | -2.36 | -49.17% | 46 | 418 | 0.49 | -0.55 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 61.00 | 2.95 | 3.10 | 3.60 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.63 | 0.08 | -0.09 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 61.50 | 3.30 | 3.50 | 2.98 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.67 | 0.08 | -0.09 | 5/20/2025 | 5/27/2025 12:59:03 PM EST |
| 62.00 | 3.60 | 3.80 | % | 0 | 0 | 0.47 | -0.71 | 0.07 | -0.08 | 5/27/2025 12:59:03 PM EST | |||
| 62.50 | 4.00 | 4.20 | % | 0 | 0 | 0.49 | -0.74 | 0.07 | -0.08 | 5/27/2025 12:59:03 PM EST | |||
| 63.00 | 4.40 | 4.60 | % | 0 | 0 | 0.50 | -0.78 | 0.07 | -0.07 | 5/27/2025 12:59:03 PM EST | |||
| 63.50 | 4.80 | 5.00 | % | 0 | 0 | 0.49 | -0.80 | 0.06 | -0.07 | 5/27/2025 12:59:03 PM EST | |||
| 64.00 | 5.20 | 5.50 | % | 0 | 0 | 0.48 | -0.83 | 0.05 | -0.06 | 5/27/2025 12:59:03 PM EST | |||
| 65.00 | 6.10 | 6.30 | % | 0 | 0 | 0.49 | -0.88 | 0.04 | -0.05 | 5/27/2025 12:59:03 PM EST | |||
| 66.00 | 7.00 | 7.30 | % | 0 | 0 | 0.57 | -0.91 | 0.03 | -0.04 | 5/27/2025 12:59:03 PM EST | |||
| 67.00 | 7.80 | 8.30 | % | 0 | 0 | 0.62 | -0.94 | 0.03 | -0.03 | 5/27/2025 12:59:03 PM EST | |||
| 68.00 | 8.90 | 9.20 | % | 0 | 0 | 0.73 | -0.96 | 0.02 | -0.02 | 5/27/2025 12:59:03 PM EST | |||
| 69.00 | 9.90 | 10.20 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 70.00 | 10.90 | 11.20 | % | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 71.00 | 11.90 | 12.20 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 72.00 | 12.80 | 13.20 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 75.00 | 15.90 | 16.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 80.00 | 20.80 | 21.20 | 21.80 | 0.00 | 0.00% | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 85.00 | 24.70 | 27.60 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST |