Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $58.31 as of 5/30/2025 5:39:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.10 | 35.00 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 30.00 | 26.10 | 30.00 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 33.00 | 23.10 | 27.00 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 34.00 | 23.80 | 24.30 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 35.00 | 22.80 | 23.60 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 36.00 | 21.70 | 22.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 37.00 | 20.50 | 21.60 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 38.00 | 19.70 | 20.60 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 39.00 | 18.70 | 19.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 40.00 | 17.70 | 18.40 | 17.20 | % | 1 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 41.00 | 16.70 | 17.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 42.00 | 15.70 | 16.60 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 43.00 | 14.60 | 15.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 44.00 | 13.80 | 14.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 45.00 | 12.60 | 13.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 46.00 | 11.60 | 12.60 | 3.35 | 0.00 | 0.00% | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:59 PM EST |
| 47.00 | 10.60 | 11.70 | 4.58 | 0.00 | 0.00% | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:59 PM EST |
| 48.00 | 9.70 | 10.60 | 11.20 | 0.00 | 0.00% | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 49.00 | 8.70 | 9.60 | 10.10 | 0.00 | 0.00% | 0 | 0 | 0.90 | 0.99 | 0.01 | -0.01 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 50.00 | 7.90 | 8.50 | 7.00 | -1.55 | -18.13% | 2 | 44 | 0.82 | 0.98 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 51.00 | 6.90 | 7.70 | % | 0 | 0 | 0.92 | 0.97 | 0.02 | -0.04 | 5/30/2025 3:59:59 PM EST | |||
| 52.00 | 6.00 | 6.50 | 9.20 | 0.00 | 0.00% | 0 | 25 | 0.87 | 0.95 | 0.03 | -0.05 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 53.00 | 4.90 | 5.50 | 7.89 | 0.00 | 0.00% | 0 | 16 | 0.41 | 0.91 | 0.04 | -0.06 | 5/15/2025 | 5/30/2025 3:59:59 PM EST |
| 54.00 | 4.20 | 4.60 | 3.73 | -1.67 | -30.93% | 1 | 127 | 0.48 | 0.87 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 55.00 | 2.55 | 3.70 | 2.97 | +0.07 | +2.42% | 11 | 39 | 0.27 | 0.81 | 0.07 | -0.09 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 56.00 | 2.40 | 2.95 | 2.53 | -0.32 | -11.23% | 100 | 43 | 0.42 | 0.73 | 0.09 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 57.00 | 2.00 | 2.25 | 2.17 | +0.15 | +7.43% | 20 | 568 | 0.47 | 0.63 | 0.10 | -0.11 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 58.00 | 1.50 | 1.60 | 1.40 | -0.20 | -12.50% | 63 | 346 | 0.46 | 0.53 | 0.11 | -0.11 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 59.00 | 0.95 | 1.15 | 1.00 | -0.20 | -16.67% | 12 | 85 | 0.44 | 0.42 | 0.11 | -0.11 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 60.00 | 0.70 | 0.80 | 0.73 | -0.12 | -14.12% | 46 | 301 | 0.46 | 0.32 | 0.10 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 61.00 | 0.40 | 0.55 | 0.35 | -0.18 | -33.97% | 4 | 65 | 0.45 | 0.24 | 0.08 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 61.50 | 0.30 | 0.45 | 0.26 | -0.19 | -42.23% | 9 | 42 | 0.50 | 0.20 | 0.07 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 62.00 | 0.25 | 0.40 | 0.23 | -0.15 | -39.48% | 11 | 26 | 0.46 | 0.16 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 62.50 | 0.20 | 0.35 | 0.25 | -0.65 | -72.23% | 3 | 34 | 0.51 | 0.14 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 63.00 | 0.10 | 0.30 | 0.19 | -0.41 | -68.34% | 1 | 20 | 0.51 | 0.11 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 63.50 | 0.00 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 24 | 0.50 | 0.09 | 0.04 | -0.04 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 64.00 | 0.00 | 0.30 | 0.17 | +0.01 | +6.25% | 1 | 24 | 0.54 | 0.07 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 52 | 0.57 | 0.04 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 0.40 | 0.59 | 0.00 | 0.00% | 0 | 18 | 0.77 | 0.03 | 0.01 | -0.01 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 67.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.01 | 0.01 | -0.01 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 68.00 | 0.00 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 30 | 0.73 | 0.01 | 0.01 | -0.01 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 0.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 27 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 0.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 72.00 | 0.00 | 0.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.30 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.30 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 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 | 1.05 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.30 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.30 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 36.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 5 | 2.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.30 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 41.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.48 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 0.30 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 0.30 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.30 | 0.56 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 48.00 | 0.00 | 0.35 | 0.72 | 0.00 | 0.00% | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.01 | 0.01 | -0.01 | 5/9/2025 | 5/30/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 181 | 0.71 | -0.02 | 0.01 | -0.03 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 66 | 0.63 | -0.03 | 0.02 | -0.04 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 52.00 | 0.05 | 0.20 | 0.20 | -0.07 | -25.93% | 1 | 10 | 0.63 | -0.05 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 53.00 | 0.10 | 0.25 | 0.20 | -0.63 | -75.91% | 12 | 24 | 0.51 | -0.09 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 54.00 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 49 | 21 | 0.51 | -0.13 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 55.00 | 0.40 | 0.50 | 0.60 | -0.05 | -7.70% | 54 | 158 | 0.49 | -0.19 | 0.07 | -0.09 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 56.00 | 0.65 | 0.75 | 0.66 | -0.29 | -30.53% | 59 | 207 | 0.49 | -0.27 | 0.09 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 57.00 | 1.00 | 1.10 | 1.20 | -0.13 | -9.78% | 36 | 1,126 | 0.49 | -0.37 | 0.10 | -0.11 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 58.00 | 1.35 | 1.95 | 1.38 | -0.36 | -20.69% | 59 | 219 | 0.46 | -0.47 | 0.11 | -0.11 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 59.00 | 1.85 | 3.00 | 2.05 | -0.09 | -4.21% | 19 | 88 | 0.46 | -0.58 | 0.11 | -0.11 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 60.00 | 2.50 | 2.75 | 2.87 | 0.00 | 0.00% | 0 | 461 | 0.46 | -0.68 | 0.10 | -0.10 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 61.00 | 3.20 | 3.60 | 3.60 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.76 | 0.08 | -0.08 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 61.50 | 3.60 | 4.00 | 4.50 | +1.52 | +51.01% | 1 | 4 | 0.47 | -0.80 | 0.07 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 62.00 | 4.00 | 4.40 | % | 0 | 0 | 0.44 | -0.84 | 0.06 | -0.06 | 5/30/2025 3:59:59 PM EST | |||
| 62.50 | 4.40 | 5.00 | 5.40 | % | 1 | 0 | 0.52 | -0.86 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 63.00 | 5.00 | 6.40 | % | 0 | 0 | 0.55 | -0.89 | 0.05 | -0.05 | 5/30/2025 3:59:59 PM EST | |||
| 63.50 | 5.00 | 5.90 | % | 0 | 0 | 0.59 | -0.91 | 0.04 | -0.04 | 5/30/2025 3:59:59 PM EST | |||
| 64.00 | 5.60 | 6.40 | % | 0 | 0 | 0.62 | -0.93 | 0.03 | -0.03 | 5/30/2025 3:59:59 PM EST | |||
| 65.00 | 6.60 | 7.40 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.96 | 0.02 | -0.02 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 66.00 | 7.50 | 8.30 | % | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 67.00 | 8.30 | 9.50 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 68.00 | 9.50 | 11.10 | % | 0 | 0 | 0.94 | -0.99 | 0.01 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 69.00 | 10.30 | 11.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 70.00 | 11.40 | 12.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 71.00 | 12.50 | 13.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 72.00 | 13.50 | 14.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 75.00 | 16.30 | 17.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 80.00 | 21.30 | 22.40 | 21.80 | 0.00 | 0.00% | 0 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 85.00 | 25.10 | 29.00 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |