Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $68.02 as of 6/20/2025 3:49:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 48.00 | 49.70 | 18.20 | 0.00 | 0.00% | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 6/20/2025 3:59:54 PM EST |
| 22.50 | 45.70 | 47.90 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 25.00 | 42.90 | 45.30 | 15.29 | 0.00 | 0.00% | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 6/20/2025 3:59:54 PM EST |
| 27.50 | 40.70 | 42.40 | 12.40 | 0.00 | 0.00% | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/20/2025 3:59:54 PM EST |
| 30.00 | 37.80 | 40.70 | 17.03 | 0.00 | 0.00% | 0 | 10 | 1.70 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/20/2025 3:59:54 PM EST |
| 32.50 | 35.50 | 38.20 | 8.30 | 0.00 | 0.00% | 0 | 5 | 1.53 | 1.00 | 0.00 | -0.01 | 4/11/2025 | 6/20/2025 3:59:54 PM EST |
| 35.00 | 33.30 | 35.00 | 8.80 | 0.00 | 0.00% | 0 | 21 | 1.37 | 1.00 | 0.00 | -0.01 | 4/22/2025 | 6/20/2025 3:59:54 PM EST |
| 37.50 | 29.90 | 32.90 | 12.04 | 0.00 | 0.00% | 0 | 123 | 1.43 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 6/20/2025 3:59:54 PM EST |
| 40.00 | 27.90 | 30.60 | 24.58 | 0.00 | 0.00% | 0 | 296 | 1.13 | 0.99 | 0.00 | -0.01 | 6/4/2025 | 6/20/2025 3:59:54 PM EST |
| 42.50 | 26.00 | 28.90 | 28.13 | 0.00 | 0.00% | 0 | 493 | 1.21 | 0.99 | 0.00 | -0.01 | 6/11/2025 | 6/20/2025 3:59:54 PM EST |
| 45.00 | 24.30 | 24.60 | 22.70 | 0.00 | 0.00% | 0 | 694 | 0.82 | 0.98 | 0.00 | -0.01 | 6/9/2025 | 6/20/2025 3:59:54 PM EST |
| 47.50 | 21.90 | 22.20 | 13.65 | 0.00 | 0.00% | 0 | 164 | 0.92 | 0.95 | 0.01 | -0.02 | 5/21/2025 | 6/20/2025 3:59:54 PM EST |
| 50.00 | 19.60 | 19.90 | 16.67 | 0.00 | 0.00% | 0 | 479 | 0.72 | 0.94 | 0.01 | -0.02 | 6/6/2025 | 6/20/2025 3:59:54 PM EST |
| 52.50 | 17.20 | 18.80 | 16.75 | -0.68 | -3.91% | 3 | 1,253 | 0.49 | 0.92 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 55.00 | 15.00 | 15.30 | 14.47 | +1.82 | +14.39% | 4 | 1,336 | 0.49 | 0.88 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 57.50 | 12.10 | 13.20 | 13.15 | 0.00 | 0.00% | 0 | 889 | 0.40 | 0.84 | 0.02 | -0.04 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 60.00 | 10.90 | 11.20 | 9.60 | -0.80 | -7.70% | 12 | 1,713 | 0.48 | 0.80 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 62.50 | 9.00 | 9.30 | 9.13 | 0.00 | 0.00% | 0 | 2,020 | 0.47 | 0.74 | 0.02 | -0.04 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 65.00 | 7.40 | 8.90 | 8.00 | +1.00 | +14.29% | 1 | 1,375 | 0.53 | 0.68 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 67.50 | 5.90 | 6.10 | 5.10 | -0.40 | -7.28% | 9 | 2,169 | 0.46 | 0.60 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 70.00 | 4.60 | 4.90 | 4.77 | +0.11 | +2.37% | 7 | 12,293 | 0.46 | 0.52 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 72.50 | 3.50 | 3.80 | 3.43 | +0.29 | +9.24% | 10 | 5,324 | 0.45 | 0.44 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 75.00 | 2.60 | 2.90 | 2.77 | +0.16 | +6.13% | 1 | 766 | 0.44 | 0.37 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 77.50 | 1.90 | 2.10 | 1.80 | -0.15 | -7.70% | 7 | 918 | 0.44 | 0.30 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 80.00 | 1.30 | 1.60 | 1.36 | -0.14 | -9.34% | 40 | 817 | 0.43 | 0.24 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 82.50 | 0.00 | 1.20 | 0.85 | -0.11 | -11.46% | 1 | 412 | 0.46 | 0.19 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 85.00 | 0.60 | 0.85 | 0.71 | +0.01 | +1.43% | 3 | 655 | 0.38 | 0.15 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 87.50 | 0.00 | 1.25 | 0.85 | 0.00 | 0.00% | 0 | 163 | 0.64 | 0.11 | 0.02 | -0.02 | 6/10/2025 | 6/20/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 757 | 0.67 | 0.08 | 0.01 | -0.02 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
| 92.50 | 0.00 | 1.60 | 0.40 | 0.00 | 0.00% | 0 | 261 | 0.70 | 0.06 | 0.01 | -0.01 | 6/10/2025 | 6/20/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 537 | 0.84 | 0.04 | 0.01 | -0.01 | 6/12/2025 | 6/20/2025 3:59:54 PM EST |
| 97.50 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 88 | 0.87 | 0.03 | 0.01 | -0.01 | 6/12/2025 | 6/20/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 1.45 | 4.30 | 0.00 | 0.00% | 0 | 59 | 0.90 | 0.02 | 0.00 | -0.01 | 9/24/2024 | 6/20/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.40 | 3.70 | 0.00 | 0.00% | 0 | 45 | 0.97 | 0.01 | 0.00 | 0.00 | 9/30/2024 | 6/20/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 58 | 0.78 | 0.01 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 12 | 1.09 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 6/20/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/20/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 3:59:54 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 | 1.35 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.35 | 1.08 | 0.00 | 0.00% | 0 | 22 | 2.27 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/20/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 1.35 | 1.56 | 0.00 | 0.00% | 0 | 36 | 2.08 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/20/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 141 | 1.92 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 624 | 1.53 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 6/20/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 159 | 1.62 | 0.00 | 0.00 | -0.01 | 6/5/2025 | 6/20/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 1.35 | 0.29 | 0.00 | 0.00% | 0 | 1,495 | 1.50 | 0.00 | 0.00 | -0.01 | 6/3/2025 | 6/20/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 1.30 | 0.23 | 0.00 | 0.00% | 0 | 227 | 1.17 | -0.01 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 1.40 | 0.47 | 0.00 | 0.00% | 0 | 424 | 1.27 | -0.01 | 0.00 | -0.01 | 6/4/2025 | 6/20/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 1.70 | 0.38 | 0.00 | 0.00% | 0 | 939 | 1.01 | -0.02 | 0.00 | -0.01 | 6/10/2025 | 6/20/2025 3:59:54 PM EST |
| 47.50 | 0.20 | 0.40 | 0.20 | -0.55 | -73.34% | 1 | 251 | 0.59 | -0.05 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.50 | 0.50 | +0.05 | +11.12% | 1 | 2,059 | 0.85 | -0.06 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 0.70 | 1.15 | 0.00 | 0.00% | 0 | 764 | 0.84 | -0.08 | 0.01 | -0.03 | 6/6/2025 | 6/20/2025 3:59:54 PM EST |
| 55.00 | 0.70 | 1.40 | 0.85 | 0.00 | 0.00% | 0 | 3,649 | 0.55 | -0.12 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 57.50 | 1.10 | 1.25 | 1.35 | 0.00 | 0.00% | 0 | 893 | 0.52 | -0.16 | 0.02 | -0.04 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 60.00 | 1.60 | 1.75 | 1.75 | -0.10 | -5.41% | 6 | 883 | 0.51 | -0.20 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 62.50 | 2.25 | 2.40 | 2.18 | -0.46 | -17.43% | 5 | 655 | 0.50 | -0.26 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 65.00 | 3.00 | 3.20 | 3.28 | -0.18 | -5.21% | 4 | 6,469 | 0.48 | -0.32 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 67.50 | 4.00 | 4.20 | 4.22 | -0.68 | -13.88% | 1 | 400 | 0.48 | -0.40 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 70.00 | 5.20 | 5.40 | 5.40 | -0.43 | -7.38% | 6 | 2,104 | 0.47 | -0.48 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 72.50 | 5.40 | 6.90 | 8.30 | 0.00 | 0.00% | 0 | 177 | 0.47 | -0.56 | 0.03 | -0.05 | 6/13/2025 | 6/20/2025 3:59:54 PM EST |
| 75.00 | 8.20 | 8.40 | 9.55 | 0.00 | 0.00% | 0 | 69 | 0.45 | -0.63 | 0.03 | -0.04 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 77.50 | 9.90 | 10.40 | 10.34 | +1.04 | +11.19% | 2 | 271 | 0.45 | -0.70 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 80.00 | 11.90 | 12.40 | 10.90 | 0.00 | 0.00% | 0 | 16 | 0.65 | -0.76 | 0.03 | -0.03 | 6/11/2025 | 6/20/2025 3:59:54 PM EST |
| 82.50 | 14.00 | 14.50 | 13.90 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.81 | 0.02 | -0.03 | 11/4/2024 | 6/20/2025 3:59:54 PM EST |
| 85.00 | 15.00 | 16.70 | 33.44 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.85 | 0.02 | -0.03 | 3/11/2025 | 6/20/2025 3:59:54 PM EST |
| 87.50 | 18.60 | 19.10 | 15.20 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.89 | 0.02 | -0.02 | 9/24/2024 | 6/20/2025 3:59:54 PM EST |
| 90.00 | 19.80 | 21.50 | 16.70 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.02 | 9/24/2024 | 6/20/2025 3:59:54 PM EST |
| 92.50 | 23.00 | 24.20 | 18.40 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.01 | 9/24/2024 | 6/20/2025 3:59:54 PM EST |
| 95.00 | 25.10 | 27.70 | 23.60 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.01 | 9/6/2024 | 6/20/2025 3:59:54 PM EST |
| 97.50 | 26.80 | 30.40 | 22.30 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.01 | 9/24/2024 | 6/20/2025 3:59:54 PM EST |
| 100.00 | 30.20 | 32.50 | 24.20 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 9/24/2024 | 6/20/2025 3:59:54 PM EST |
| 105.00 | 34.40 | 37.60 | 25.90 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 8/30/2024 | 6/20/2025 3:59:54 PM EST |
| 110.00 | 39.50 | 42.60 | 32.40 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 9/24/2024 | 6/20/2025 3:59:54 PM EST |
| 115.00 | 44.70 | 48.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 120.00 | 49.90 | 52.80 | 68.30 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 6/20/2025 3:59:54 PM EST |
| 125.00 | 54.50 | 57.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 130.00 | 59.50 | 62.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 135.00 | 65.60 | 67.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST |