Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $67.35 as of 12/8/2025 8:56:26 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.80 | 33.90 | 32.35 | % | 0.92 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 39.00 | 26.90 | 29.90 | 28.40 | % | 0.73 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 40.00 | 25.90 | 28.90 | 27.40 | % | 0.68 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 41.00 | 24.50 | 28.40 | 26.45 | % | 0.65 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 42.00 | 23.90 | 26.90 | 25.40 | % | 0.60 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 43.00 | 22.90 | 25.90 | 24.40 | % | 0.57 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 44.00 | 21.90 | 24.90 | 23.40 | % | 0.53 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 45.00 | 21.00 | 24.00 | 22.50 | % | 0.50 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 46.00 | 19.50 | 23.50 | 21.50 | % | 0.47 | 0 | 0 | 1.41 | 0.99 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 47.00 | 18.50 | 22.00 | 20.25 | % | 0.43 | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 48.00 | 17.50 | 21.60 | 19.55 | % | 0.41 | 0 | 0 | 1.32 | 0.99 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 49.00 | 16.50 | 20.50 | 18.50 | % | 0.38 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 50.00 | 15.60 | 19.50 | 17.55 | % | 0.35 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 51.00 | 14.60 | 18.60 | 16.60 | % | 0.33 | 0 | 0 | 1.16 | 0.98 | 0.01 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 52.00 | 13.60 | 17.60 | 15.60 | % | 0.30 | 0 | 0 | 1.10 | 0.97 | 0.01 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 53.00 | 12.60 | 16.70 | 14.65 | 3.67 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.07 | 0.96 | 0.01 | -0.01 | 12/2/2025 | 12/8/2025 3:59:53 PM EST |
| 54.00 | 11.70 | 15.70 | 13.70 | % | 0.25 | 0 | 0 | 1.02 | 0.94 | 0.01 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 55.00 | 10.70 | 14.80 | 12.75 | 10.32 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.98 | 0.93 | 0.01 | -0.02 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 56.00 | 9.80 | 13.80 | 11.80 | % | 0.21 | 0 | 0 | 0.93 | 0.91 | 0.02 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 57.00 | 8.90 | 12.90 | 10.90 | 6.35 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.90 | 0.88 | 0.02 | -0.03 | 12/3/2025 | 12/8/2025 3:59:53 PM EST |
| 58.00 | 8.00 | 11.90 | 9.95 | 9.60 | +4.15 | +76.15% | 0.17 | 1 | 2 | 0.84 | 0.87 | 0.02 | -0.03 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 59.00 | 7.10 | 11.10 | 9.10 | 1.62 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.82 | 0.84 | 0.03 | -0.04 | 12/2/2025 | 12/8/2025 3:59:53 PM EST |
| 60.00 | 6.30 | 10.20 | 8.25 | 2.04 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.78 | 0.82 | 0.03 | -0.04 | 12/2/2025 | 12/8/2025 3:59:53 PM EST |
| 61.00 | 5.50 | 9.40 | 7.45 | 6.73 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.76 | 0.78 | 0.03 | -0.04 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 62.00 | 6.00 | 8.60 | 7.30 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.52 | 0.75 | 0.03 | -0.05 | 12/3/2025 | 12/8/2025 3:59:53 PM EST |
| 63.00 | 3.90 | 8.10 | 6.00 | 3.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.75 | 0.71 | 0.04 | -0.05 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 64.00 | 4.20 | 5.60 | 4.90 | 4.62 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | 0.67 | 0.04 | -0.05 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 65.00 | 2.55 | 5.00 | 3.78 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.30 | 0.63 | 0.04 | -0.05 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 66.00 | 3.40 | 4.40 | 3.90 | 2.38 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.40 | 0.59 | 0.04 | -0.06 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 67.00 | 3.10 | 5.00 | 4.05 | 3.10 | % | 0.06 | 14 | 0 | 0.49 | 0.54 | 0.04 | -0.06 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 68.00 | 2.30 | 4.90 | 3.60 | 2.70 | % | 0.05 | 10 | 0 | 0.49 | 0.50 | 0.04 | -0.06 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 69.00 | 0.60 | 4.30 | 2.45 | 2.25 | -0.05 | -2.18% | 0.04 | 11 | 3 | 0.39 | 0.45 | 0.05 | -0.06 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 70.00 | 1.70 | 2.40 | 2.05 | 2.14 | +0.19 | +9.75% | 0.03 | 10 | 6 | 0.39 | 0.41 | 0.04 | -0.05 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 71.00 | 1.30 | 2.10 | 1.70 | % | 0.02 | 0 | 0 | 0.39 | 0.37 | 0.04 | -0.05 | 12/8/2025 3:59:53 PM EST | |||
| 72.00 | 0.15 | 3.50 | 1.83 | % | 0.03 | 0 | 0 | 0.42 | 0.33 | 0.04 | -0.05 | 12/8/2025 3:59:53 PM EST | |||
| 73.00 | 0.00 | 3.30 | 1.65 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.69 | 0.29 | 0.04 | -0.05 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 74.00 | 0.40 | 3.10 | 1.75 | % | 0.02 | 0 | 0 | 0.49 | 0.25 | 0.04 | -0.04 | 12/8/2025 3:59:53 PM EST | |||
| 75.00 | 0.50 | 1.10 | 0.80 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.21 | 0.03 | -0.04 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.39 | -0.01 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.33 | -0.01 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.28 | -0.01 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.17 | -0.02 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.12 | -0.02 | 0.01 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 52.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.10 | -0.03 | 0.01 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 53.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.04 | -0.04 | 0.01 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 54.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.92 | -0.06 | 0.01 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.93 | -0.07 | 0.01 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 56.00 | 0.00 | 2.45 | 1.23 | 2.97 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.92 | -0.09 | 0.02 | -0.02 | 12/2/2025 | 12/8/2025 3:59:53 PM EST |
| 57.00 | 0.20 | 0.90 | 0.55 | % | 0.01 | 0 | 0 | 0.48 | -0.12 | 0.02 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 58.00 | 0.00 | 2.65 | 1.33 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.85 | -0.13 | 0.02 | -0.03 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 59.00 | 0.50 | 1.60 | 1.05 | % | 0.02 | 0 | 0 | 0.51 | -0.16 | 0.03 | -0.04 | 12/8/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.75 | -0.18 | 0.03 | -0.04 | 12/8/2025 3:59:53 PM EST | |||
| 61.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.74 | -0.22 | 0.03 | -0.04 | 12/8/2025 3:59:53 PM EST | |||
| 62.00 | 0.80 | 2.35 | 1.58 | 1.57 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | -0.25 | 0.03 | -0.05 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 63.00 | 0.05 | 3.50 | 1.78 | % | 0.03 | 0 | 0 | 0.42 | -0.29 | 0.04 | -0.05 | 12/8/2025 3:59:53 PM EST | |||
| 64.00 | 0.35 | 3.90 | 2.13 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.45 | -0.33 | 0.04 | -0.05 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 65.00 | 0.85 | 3.90 | 2.38 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.44 | -0.37 | 0.04 | -0.05 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 66.00 | 1.75 | 2.90 | 2.33 | 2.85 | % | 0.04 | 5 | 0 | 0.38 | -0.41 | 0.04 | -0.06 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 67.00 | 0.90 | 4.90 | 2.90 | 3.30 | % | 0.04 | 9 | 0 | 0.39 | -0.46 | 0.04 | -0.06 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 68.00 | 3.00 | 5.50 | 4.25 | 3.90 | % | 0.06 | 12 | 0 | 0.49 | -0.50 | 0.04 | -0.06 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 69.00 | 3.80 | 4.60 | 4.20 | % | 0.06 | 0 | 0 | 0.42 | -0.55 | 0.05 | -0.06 | 12/8/2025 3:59:53 PM EST | |||
| 70.00 | 4.40 | 5.50 | 4.95 | % | 0.07 | 0 | 0 | 0.43 | -0.59 | 0.04 | -0.05 | 12/8/2025 3:59:53 PM EST | |||
| 71.00 | 4.80 | 6.10 | 5.45 | % | 0.08 | 0 | 0 | 0.41 | -0.63 | 0.04 | -0.05 | 12/8/2025 3:59:53 PM EST | |||
| 72.00 | 4.10 | 8.10 | 6.10 | % | 0.08 | 0 | 0 | 0.66 | -0.67 | 0.04 | -0.05 | 12/8/2025 3:59:53 PM EST | |||
| 73.00 | 4.80 | 8.90 | 6.85 | % | 0.09 | 0 | 0 | 0.68 | -0.71 | 0.04 | -0.05 | 12/8/2025 3:59:53 PM EST | |||
| 74.00 | 5.70 | 9.20 | 7.45 | % | 0.10 | 0 | 0 | 0.62 | -0.75 | 0.04 | -0.04 | 12/8/2025 3:59:53 PM EST | |||
| 75.00 | 6.50 | 10.50 | 8.50 | % | 0.11 | 0 | 0 | 0.70 | -0.79 | 0.03 | -0.04 | 12/8/2025 3:59:53 PM EST |