Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $56.19 as of 5/27/2025 3:18:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 38.40 | 39.30 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 22.50 | 35.90 | 36.60 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 25.00 | 33.10 | 34.20 | 21.30 | 0.00 | 0.00% | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:59:02 PM EST |
| 27.50 | 30.70 | 31.80 | 11.20 | 0.00 | 0.00% | 0 | 9 | 1.39 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:59:02 PM EST |
| 30.00 | 28.50 | 29.20 | 29.20 | 0.00 | 0.00% | 0 | 46 | 1.20 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 32.50 | 26.00 | 26.90 | 26.70 | 0.00 | 0.00% | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 35.00 | 23.60 | 23.90 | 12.70 | 0.00 | 0.00% | 0 | 114 | 0.66 | 0.99 | 0.00 | -0.01 | 4/28/2025 | 5/27/2025 2:59:02 PM EST |
| 37.50 | 21.20 | 21.40 | 17.70 | 0.00 | 0.00% | 0 | 51 | 0.51 | 0.98 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 2:59:02 PM EST |
| 40.00 | 18.80 | 19.00 | 19.10 | 0.00 | 0.00% | 0 | 178 | 0.57 | 0.97 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 42.50 | 16.40 | 16.60 | 18.64 | 0.00 | 0.00% | 0 | 415 | 0.54 | 0.95 | 0.01 | -0.02 | 5/14/2025 | 5/27/2025 2:59:02 PM EST |
| 45.00 | 14.10 | 14.30 | 11.50 | 0.00 | 0.00% | 0 | 516 | 0.53 | 0.92 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 47.50 | 11.80 | 12.10 | 12.28 | -0.62 | -4.81% | 1 | 1,068 | 0.50 | 0.88 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 50.00 | 9.70 | 9.90 | 7.11 | 0.00 | 0.00% | 0 | 3,075 | 0.49 | 0.83 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 52.50 | 7.80 | 8.00 | 5.50 | 0.00 | 0.00% | 0 | 1,449 | 0.48 | 0.77 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 55.00 | 6.00 | 6.40 | 4.90 | 0.00 | 0.00% | 0 | 911 | 0.47 | 0.69 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 57.50 | 4.50 | 4.70 | 4.80 | +1.20 | +33.34% | 6 | 2,953 | 0.46 | 0.60 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 60.00 | 3.30 | 3.50 | 3.60 | +1.00 | +38.47% | 3 | 1,559 | 0.44 | 0.50 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 62.50 | 2.35 | 2.45 | 2.48 | +0.69 | +38.55% | 28 | 1,392 | 0.43 | 0.40 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 65.00 | 1.60 | 1.70 | 1.74 | +0.49 | +39.20% | 24 | 4,304 | 0.43 | 0.30 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 67.50 | 1.05 | 1.15 | 1.24 | +0.61 | +96.83% | 2 | 1,213 | 0.42 | 0.22 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 70.00 | 0.70 | 0.80 | 0.75 | +0.20 | +36.37% | 8 | 1,101 | 0.42 | 0.16 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 72.50 | 0.40 | 0.55 | 0.24 | 0.00 | 0.00% | 0 | 10,163 | 0.42 | 0.11 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 75.00 | 0.25 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 497 | 0.42 | 0.07 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 80.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.48 | 0.03 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |
| 85.00 | 0.00 | 0.20 | 1.00 | 0.00 | 0.00% | 0 | 116 | 0.53 | 0.01 | 0.00 | 0.00 | 3/6/2025 | 5/27/2025 2:59:02 PM EST |
| 90.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 28 | 0.57 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/27/2025 2:59:02 PM EST |
| 95.00 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/27/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 25.00 | 0.00 | 0.15 | 1.25 | 0.00 | 0.00% | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:59:02 PM EST |
| 27.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 358 | 1.21 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:59:02 PM EST |
| 30.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 393 | 0.93 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 32.50 | 0.00 | 0.40 | 0.74 | 0.00 | 0.00% | 0 | 606 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 2:59:02 PM EST |
| 35.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,372 | 0.82 | -0.01 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 2:59:02 PM EST |
| 37.50 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 1 | 473 | 0.66 | -0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | -0.20 | -50.00% | 1 | 1,484 | 0.61 | -0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 42.50 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 641 | 0.58 | -0.05 | 0.01 | -0.02 | 5/12/2025 | 5/27/2025 2:59:02 PM EST |
| 45.00 | 0.40 | 0.55 | 0.48 | -0.35 | -42.17% | 1 | 656 | 0.55 | -0.08 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 47.50 | 0.65 | 0.75 | 0.63 | -0.57 | -47.50% | 1 | 1,614 | 0.52 | -0.12 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 50.00 | 1.00 | 1.10 | 0.98 | -0.77 | -44.00% | 46 | 2,558 | 0.49 | -0.17 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 52.50 | 1.55 | 1.65 | 1.59 | -0.91 | -36.40% | 19 | 969 | 0.48 | -0.23 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 55.00 | 2.30 | 2.40 | 2.25 | -1.25 | -35.72% | 127 | 2,006 | 0.47 | -0.31 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 57.50 | 3.30 | 3.40 | 3.18 | -1.97 | -38.26% | 21 | 716 | 0.45 | -0.40 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 60.00 | 4.50 | 4.70 | 4.10 | -2.70 | -39.71% | 57 | 725 | 0.44 | -0.50 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 62.50 | 6.00 | 6.20 | 5.80 | -2.96 | -33.79% | 11 | 3,163 | 0.43 | -0.60 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 65.00 | 7.80 | 8.00 | 6.81 | 0.00 | 0.00% | 0 | 339 | 0.42 | -0.70 | 0.04 | -0.03 | 5/19/2025 | 5/27/2025 2:59:02 PM EST |
| 67.50 | 9.60 | 10.00 | 8.30 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.78 | 0.03 | -0.03 | 5/14/2025 | 5/27/2025 2:59:02 PM EST |
| 70.00 | 11.90 | 12.10 | 13.30 | +2.30 | +20.91% | 1 | 28 | 0.42 | -0.84 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 72.50 | 14.20 | 14.40 | 12.60 | 0.00 | 0.00% | 0 | 45 | 0.42 | -0.89 | 0.02 | -0.02 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |
| 75.00 | 16.10 | 16.80 | % | 0 | 0 | 0.46 | -0.93 | 0.02 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 80.00 | 21.50 | 21.70 | 24.00 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.97 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 85.00 | 25.30 | 27.30 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 90.00 | 30.30 | 32.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 95.00 | 35.10 | 37.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 100.00 | 40.10 | 42.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST |