Cboe Global Markets

MCHP - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Microchip Technology Inc. (mchp)

2025-06-05 15:39:40 ET (Delayed)
Bid: 
64.6
Ask: 
64.63
Vol: 
7,511,490
Last: 
64.63
Change: 
-0.04 (+-0.0619%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MCHP 63.000
3.06
+0.91
1.8
2
10
0.6
0.7904
0.1354
1538
MCHP 63.500
1.56
-0.34
1.45
1.6
12
0.6
0.7201
0.1629
172
MCHP 64.000
0.8
-0.65
1.1
1.25
27
0.59
0.6353
0.1864
1252
MCHP 65.000
0.79
-0.16
0.55
0.7
42
0.57
0.4384
0.201
252
MCHP 66.000
0.13
-0.42
0.2
0.35
27
0.55
0.263
0.1607
81
MCHP 67.000
0.4
+0.1
0.05
0.15
10
0.54
0.1548
0.1074
7
Fri Jun 06 2025
Strike
MCHP 63.000
MCHP 63.500
MCHP 64.000
MCHP 65.000
MCHP 66.000
MCHP 67.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MCHP 63.000
0.4
-0.025
0.2
0.3
4
0.61
-0.2095
0.1354
48
MCHP 63.500
0.15
-0.425
0.3
0.4
4
0.59
-0.2798
0.1629
159
MCHP 64.000
0.95
+0.2
0.45
0.55
51
0.58
-0.3645
0.1865
61
MCHP 65.000
1.5
+0.325
0.9
1.05
74
0.56
-0.5617
0.2014
11
MCHP 66.000
2.35
+0.525
1.55
1.7
5
0.56
-0.7378
0.1621
19
MCHP 67.000
1.8
-0.725
2.35
2.75
40
0.69
-0.8471
0.1092
0
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MCHP 62.000
3.8
+0.2
3.4
3.6
2
0.49
0.7403
0.0711
63
MCHP 63.000
3.1
+0.225
2.7
2.85
4
0.47
0.6641
0.0813
48
MCHP 64.000
1.65
-0.6
2.05
2.25
7
0.46
0.5788
0.0883
81
MCHP 65.000
1.47
-0.255
1.55
1.7
36
0.46
0.489
0.0907
173
MCHP 66.000
1.15
-0.15
1.1
1.25
88
0.45
0.4004
0.0881
357
MCHP 67.000
0.59
-0.36
0.8
0.9
46
0.45
0.3177
0.0814
49
Fri Jun 13 2025
Strike
MCHP 62.000
MCHP 63.000
MCHP 64.000
MCHP 65.000
MCHP 66.000
MCHP 67.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MCHP 62.000
0.55
-0.225
0.7
0.85
17
0.49
-0.2607
0.0715
399
MCHP 63.000
1.17
+0.095
1
1.1
17
0.47
-0.3374
0.0818
81
MCHP 64.000
1.49
+0.04
1.35
1.5
5
0.46
-0.4233
0.0888
197
MCHP 65.000
1.7
-0.25
1.8
1.95
51
0.45
-0.5136
0.0913
100
MCHP 66.000
2.3
-0.2
2.4
2.55
65
0.45
-0.6029
0.0887
14
MCHP 67.000
2.85
-0.35
3
3.2
5
0.44
-0.6862
0.082
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MCHP 63.000
3
-0.4
3.2
3.4
22
0.45
0.6396
0.0646
49
MCHP 63.500
2.5
-0.55
2.9
3.1
25
0.44
0.6066
0.0668
109
MCHP 64.000
2.3
-0.475
2.6
2.75
11
0.43
0.5726
0.0685
106
MCHP 65.000
2.15
-0.1
2.1
2.2
81
0.43
0.5031
0.0704
2223
MCHP 66.000
1.75
-0.05
1.65
1.75
80
0.43
0.4335
0.0698
315
MCHP 67.000
1.35
-0.05
1.3
1.35
21
0.42
0.3665
0.067
104
Fri Jun 20 2025
Strike
MCHP 63.000
MCHP 63.500
MCHP 64.000
MCHP 65.000
MCHP 66.000
MCHP 67.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MCHP 63.000
1.32
-0.205
1.45
1.55
10
0.44
-0.3627
0.0651
25
MCHP 63.500
1.18
-0.52
1.65
1.75
253
0.44
-0.3959
0.0673
67
MCHP 64.000
1.4
-0.55
1.85
1.95
3
0.43
-0.4302
0.0691
13
MCHP 65.000
1.65
-0.775
2.3
2.45
17
0.43
-0.5004
0.071
985
MCHP 66.000
2.1
-0.9
2.85
3
18
0.43
-0.5706
0.0705
27
MCHP 67.000
3.1
-0.5
3.5
3.7
2
0.43
-0.6384
0.0678
11
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MCHP 62.000
4.62
+0
4.3
4.5
0
0.44
0.6791
0.0507
61
MCHP 63.000
4.1
+0
3.6
3.9
0
0.44
0.6262
0.0543
22
MCHP 64.000
2.7
-0.5
3.1
3.3
43
0.44
0.5705
0.0569
20
MCHP 65.000
2.3
-0.4
2.55
2.75
17
0.43
0.5126
0.0583
275
MCHP 66.000
2.83
+0.605
2.1
2.25
1
0.42
0.4548
0.0584
145
MCHP 67.000
1.5
-0.3
1.7
1.85
2
0.42
0.398
0.0572
3
Fri Jun 27 2025
Strike
MCHP 62.000
MCHP 63.000
MCHP 64.000
MCHP 65.000
MCHP 66.000
MCHP 67.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MCHP 62.000
1.05
-0.5
1.5
1.65
5
0.45
-0.3229
0.051
3
MCHP 63.000
2.19
+0.29
1.85
2
2
0.44
-0.3763
0.0547
2
MCHP 64.000
1.95
-0.375
2.25
2.45
2
0.44
-0.4327
0.0574
4
MCHP 65.000
3.11
+0.285
2.75
2.9
9
0.43
-0.4913
0.059
23
MCHP 66.000
3.1
-0.25
3.3
3.5
29
0.43
-0.55
0.0591
44
MCHP 67.000
3.1
-0.85
3.8
4.1
7
0.42
-0.6076
0.058
2
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.