Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $58.04 as of 6/2/2025 10:56:45 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.60 | 31.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:05 AM EST | |||
| 35.00 | 23.80 | 24.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:05 AM EST | |||
| 40.00 | 19.00 | 19.80 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 6/2/2025 11:59:05 AM EST | |||
| 45.00 | 14.00 | 15.10 | % | 0 | 0 | 0.88 | 0.96 | 0.01 | -0.02 | 6/2/2025 11:59:05 AM EST | |||
| 46.00 | 13.10 | 14.00 | % | 0 | 0 | 0.64 | 0.95 | 0.01 | -0.02 | 6/2/2025 11:59:05 AM EST | |||
| 47.00 | 12.20 | 13.10 | % | 0 | 0 | 0.71 | 0.93 | 0.01 | -0.02 | 6/2/2025 11:59:05 AM EST | |||
| 48.00 | 11.40 | 12.20 | % | 0 | 0 | 0.64 | 0.91 | 0.02 | -0.02 | 6/2/2025 11:59:05 AM EST | |||
| 49.00 | 10.50 | 11.40 | % | 0 | 0 | 0.48 | 0.90 | 0.02 | -0.03 | 6/2/2025 11:59:05 AM EST | |||
| 50.00 | 9.60 | 10.40 | % | 0 | 0 | 0.48 | 0.88 | 0.02 | -0.03 | 6/2/2025 11:59:05 AM EST | |||
| 51.00 | 8.70 | 9.60 | % | 0 | 0 | 0.47 | 0.85 | 0.02 | -0.03 | 6/2/2025 11:59:05 AM EST | |||
| 52.00 | 7.90 | 8.70 | % | 0 | 0 | 0.46 | 0.82 | 0.03 | -0.04 | 6/2/2025 11:59:05 AM EST | |||
| 53.00 | 7.00 | 7.90 | % | 0 | 0 | 0.47 | 0.79 | 0.03 | -0.04 | 6/2/2025 11:59:05 AM EST | |||
| 54.00 | 6.30 | 7.10 | % | 0 | 0 | 0.45 | 0.76 | 0.03 | -0.04 | 6/2/2025 11:59:05 AM EST | |||
| 55.00 | 5.90 | 6.50 | % | 0 | 0 | 0.47 | 0.72 | 0.04 | -0.04 | 6/2/2025 11:59:05 AM EST | |||
| 56.00 | 5.10 | 5.60 | 4.65 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.68 | 0.04 | -0.04 | 5/30/2025 | 6/2/2025 11:59:05 AM EST |
| 57.00 | 4.40 | 4.90 | % | 0 | 0 | 0.46 | 0.64 | 0.04 | -0.05 | 6/2/2025 11:59:05 AM EST | |||
| 58.00 | 4.00 | 4.30 | % | 0 | 0 | 0.45 | 0.59 | 0.05 | -0.05 | 6/2/2025 11:59:05 AM EST | |||
| 59.00 | 3.50 | 3.80 | % | 0 | 0 | 0.45 | 0.55 | 0.05 | -0.05 | 6/2/2025 11:59:05 AM EST | |||
| 60.00 | 2.95 | 3.30 | % | 0 | 0 | 0.44 | 0.50 | 0.05 | -0.05 | 6/2/2025 11:59:05 AM EST | |||
| 61.00 | 2.55 | 2.85 | % | 0 | 0 | 0.44 | 0.45 | 0.05 | -0.05 | 6/2/2025 11:59:05 AM EST | |||
| 62.00 | 2.20 | 2.45 | % | 0 | 0 | 0.43 | 0.41 | 0.05 | -0.04 | 6/2/2025 11:59:05 AM EST | |||
| 63.00 | 1.85 | 2.05 | % | 0 | 0 | 0.43 | 0.36 | 0.05 | -0.04 | 6/2/2025 11:59:05 AM EST | |||
| 64.00 | 1.55 | 1.80 | % | 0 | 0 | 0.43 | 0.32 | 0.04 | -0.04 | 6/2/2025 11:59:05 AM EST | |||
| 65.00 | 1.20 | 1.50 | % | 0 | 0 | 0.43 | 0.28 | 0.04 | -0.04 | 6/2/2025 11:59:05 AM EST | |||
| 66.00 | 1.00 | 1.25 | % | 0 | 0 | 0.43 | 0.25 | 0.04 | -0.04 | 6/2/2025 11:59:05 AM EST | |||
| 67.00 | 0.80 | 1.10 | % | 0 | 0 | 0.48 | 0.21 | 0.04 | -0.03 | 6/2/2025 11:59:05 AM EST | |||
| 68.00 | 0.00 | 1.10 | % | 0 | 0 | 0.48 | 0.18 | 0.03 | -0.03 | 6/2/2025 11:59:05 AM EST | |||
| 69.00 | 0.00 | 1.00 | % | 0 | 0 | 0.49 | 0.16 | 0.03 | -0.03 | 6/2/2025 11:59:05 AM EST | |||
| 70.00 | 0.45 | 0.80 | % | 0 | 0 | 0.48 | 0.13 | 0.03 | -0.02 | 6/2/2025 11:59:05 AM EST | |||
| 75.00 | 0.00 | 0.40 | % | 0 | 0 | 0.51 | 0.06 | 0.01 | -0.01 | 6/2/2025 11:59:05 AM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 0.76 | 0.02 | 0.01 | -0.01 | 6/2/2025 11:59:05 AM EST | |||
| 85.00 | 0.00 | 1.40 | % | 0 | 0 | 0.96 | 0.01 | 0.00 | 0.00 | 6/2/2025 11:59:05 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:05 AM EST | |||
| 35.00 | 0.00 | 1.40 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:05 AM EST | |||
| 40.00 | 0.00 | 1.45 | % | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.01 | 6/2/2025 11:59:05 AM EST | |||
| 45.00 | 0.00 | 0.55 | % | 0 | 0 | 0.67 | -0.04 | 0.01 | -0.02 | 6/2/2025 11:59:05 AM EST | |||
| 46.00 | 0.00 | 0.40 | % | 0 | 0 | 0.58 | -0.05 | 0.01 | -0.02 | 6/2/2025 11:59:05 AM EST | |||
| 47.00 | 0.30 | 0.45 | % | 0 | 0 | 0.53 | -0.07 | 0.01 | -0.02 | 6/2/2025 11:59:05 AM EST | |||
| 48.00 | 0.10 | 0.55 | % | 0 | 0 | 0.50 | -0.09 | 0.02 | -0.02 | 6/2/2025 11:59:05 AM EST | |||
| 49.00 | 0.00 | 0.90 | % | 0 | 0 | 0.60 | -0.10 | 0.02 | -0.03 | 6/2/2025 11:59:05 AM EST | |||
| 50.00 | 0.60 | 1.00 | % | 0 | 0 | 0.56 | -0.12 | 0.02 | -0.03 | 6/2/2025 11:59:05 AM EST | |||
| 51.00 | 0.00 | 1.20 | % | 0 | 0 | 0.52 | -0.15 | 0.02 | -0.03 | 6/2/2025 11:59:05 AM EST | |||
| 52.00 | 0.90 | 1.30 | % | 0 | 0 | 0.55 | -0.18 | 0.03 | -0.04 | 6/2/2025 11:59:05 AM EST | |||
| 53.00 | 0.95 | 1.30 | % | 0 | 0 | 0.47 | -0.21 | 0.03 | -0.04 | 6/2/2025 11:59:05 AM EST | |||
| 54.00 | 1.35 | 1.55 | % | 0 | 0 | 0.46 | -0.24 | 0.03 | -0.04 | 6/2/2025 11:59:05 AM EST | |||
| 55.00 | 1.55 | 1.85 | % | 0 | 0 | 0.46 | -0.28 | 0.04 | -0.04 | 6/2/2025 11:59:05 AM EST | |||
| 56.00 | 1.95 | 2.15 | % | 0 | 0 | 0.46 | -0.32 | 0.04 | -0.04 | 6/2/2025 11:59:05 AM EST | |||
| 57.00 | 2.25 | 2.55 | % | 0 | 0 | 0.45 | -0.36 | 0.04 | -0.05 | 6/2/2025 11:59:05 AM EST | |||
| 58.00 | 2.65 | 2.90 | % | 0 | 0 | 0.44 | -0.41 | 0.05 | -0.05 | 6/2/2025 11:59:05 AM EST | |||
| 59.00 | 3.10 | 3.40 | % | 0 | 0 | 0.45 | -0.45 | 0.05 | -0.05 | 6/2/2025 11:59:05 AM EST | |||
| 60.00 | 3.60 | 3.90 | % | 0 | 0 | 0.44 | -0.50 | 0.05 | -0.05 | 6/2/2025 11:59:05 AM EST | |||
| 61.00 | 4.10 | 4.50 | % | 0 | 0 | 0.44 | -0.55 | 0.05 | -0.05 | 6/2/2025 11:59:05 AM EST | |||
| 62.00 | 4.70 | 5.10 | % | 0 | 0 | 0.43 | -0.59 | 0.05 | -0.04 | 6/2/2025 11:59:05 AM EST | |||
| 63.00 | 5.40 | 6.00 | % | 0 | 0 | 0.42 | -0.64 | 0.05 | -0.04 | 6/2/2025 11:59:05 AM EST | |||
| 64.00 | 5.90 | 6.50 | % | 0 | 0 | 0.42 | -0.68 | 0.04 | -0.04 | 6/2/2025 11:59:05 AM EST | |||
| 65.00 | 6.80 | 7.40 | % | 0 | 0 | 0.45 | -0.72 | 0.04 | -0.04 | 6/2/2025 11:59:05 AM EST | |||
| 66.00 | 7.40 | 8.40 | % | 0 | 0 | 0.42 | -0.75 | 0.04 | -0.04 | 6/2/2025 11:59:05 AM EST | |||
| 67.00 | 8.10 | 9.00 | % | 0 | 0 | 0.43 | -0.79 | 0.04 | -0.03 | 6/2/2025 11:59:05 AM EST | |||
| 68.00 | 9.00 | 9.80 | % | 0 | 0 | 0.42 | -0.82 | 0.03 | -0.03 | 6/2/2025 11:59:05 AM EST | |||
| 69.00 | 9.90 | 10.70 | % | 0 | 0 | 0.41 | -0.84 | 0.03 | -0.03 | 6/2/2025 11:59:05 AM EST | |||
| 70.00 | 10.80 | 11.70 | % | 0 | 0 | 0.55 | -0.87 | 0.03 | -0.02 | 6/2/2025 11:59:05 AM EST | |||
| 75.00 | 15.50 | 16.30 | % | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.01 | 6/2/2025 11:59:05 AM EST | |||
| 80.00 | 20.40 | 21.50 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 6/2/2025 11:59:05 AM EST | |||
| 85.00 | 24.40 | 27.30 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 6/2/2025 11:59:05 AM EST |