Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $69.14 as of 8/22/2025 8:21:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 50.00 | 53.30 | 51.65 | % | 2.95 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 47.30 | 51.00 | 49.15 | % | 2.46 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 22.50 | 44.90 | 48.20 | 46.55 | % | 2.07 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 25.00 | 42.60 | 45.50 | 44.05 | 14.20 | 0.00 | 0.00% | 1.76 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 8/22/2025 3:59:57 PM EST |
| 27.50 | 41.80 | 42.00 | 41.90 | 43.10 | +4.50 | +11.66% | 1.52 | 1 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 39.30 | 39.50 | 39.40 | 36.10 | 0.00 | 0.00% | 1.31 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 32.50 | 36.80 | 37.00 | 36.90 | 33.60 | 0.00 | 0.00% | 1.14 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 34.30 | 34.60 | 34.45 | 20.50 | 0.00 | 0.00% | 0.98 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 8/22/2025 3:59:57 PM EST |
| 37.50 | 31.90 | 32.10 | 32.00 | 32.80 | +4.00 | +13.89% | 0.85 | 10 | 10 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 40.00 | 29.40 | 29.60 | 29.50 | 26.40 | 0.00 | 0.00% | 0.74 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 42.50 | 26.90 | 28.20 | 27.55 | 22.30 | 0.00 | 0.00% | 0.65 | 0 | 143 | 0.62 | 1.00 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:57 PM EST |
| 45.00 | 24.50 | 24.70 | 24.60 | 20.38 | 0.00 | 0.00% | 0.55 | 0 | 971 | 0.85 | 0.99 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 47.50 | 22.00 | 22.30 | 22.15 | 14.30 | 0.00 | 0.00% | 0.47 | 0 | 253 | 0.65 | 0.99 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |
| 50.00 | 19.60 | 20.80 | 20.20 | 16.70 | 0.00 | 0.00% | 0.40 | 0 | 381 | 0.81 | 0.97 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 52.50 | 17.30 | 17.50 | 17.40 | 14.40 | 0.00 | 0.00% | 0.33 | 0 | 421 | 0.48 | 0.95 | 0.01 | -0.02 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 55.00 | 14.90 | 15.20 | 15.05 | 12.07 | 0.00 | 0.00% | 0.27 | 0 | 478 | 0.45 | 0.92 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 57.50 | 12.70 | 12.90 | 12.80 | 6.30 | 0.00 | 0.00% | 0.22 | 0 | 1,543 | 0.43 | 0.88 | 0.02 | -0.03 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |
| 60.00 | 10.60 | 10.80 | 10.70 | 8.19 | 0.00 | 0.00% | 0.18 | 0 | 2,089 | 0.43 | 0.83 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 62.50 | 8.70 | 8.90 | 8.80 | 9.50 | +4.26 | +81.30% | 0.14 | 1 | 1,732 | 0.42 | 0.77 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 65.00 | 6.90 | 7.10 | 7.00 | 7.40 | +2.38 | +47.41% | 0.11 | 51 | 3,370 | 0.41 | 0.70 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 67.50 | 5.40 | 5.50 | 5.45 | 5.90 | +2.20 | +59.46% | 0.08 | 8 | 2,545 | 0.40 | 0.61 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 70.00 | 4.00 | 4.20 | 4.10 | 4.47 | +1.77 | +65.56% | 0.06 | 48 | 2,812 | 0.39 | 0.52 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 72.50 | 3.00 | 3.20 | 3.10 | 3.30 | +1.40 | +73.69% | 0.04 | 11 | 1,748 | 0.40 | 0.43 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 75.00 | 2.20 | 2.30 | 2.25 | 2.29 | +0.99 | +76.16% | 0.03 | 23 | 1,871 | 0.39 | 0.34 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 77.50 | 1.55 | 1.70 | 1.63 | 1.62 | +0.55 | +51.41% | 0.02 | 57 | 331 | 0.39 | 0.26 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 80.00 | 1.05 | 1.25 | 1.15 | 1.11 | +0.51 | +85.00% | 0.01 | 428 | 2,587 | 0.39 | 0.20 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 82.50 | 0.70 | 0.90 | 0.80 | 0.75 | +0.35 | +87.50% | 0.01 | 1 | 245 | 0.39 | 0.15 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 764 | 0.42 | 0.11 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.29 | +0.14 | +93.34% | 0.00 | 1 | 213 | 0.43 | 0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.53 | 0.02 | 0.01 | -0.01 | 7/22/2025 | 8/22/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.10 | 1.05 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.88 | 0.01 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.72 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 1.95 | 0.98 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 125 | 2.41 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 1.55 | 0.78 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.06 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 956 | 2.09 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 1.30 | 0.65 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 4,792 | 1.66 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 100 | 1.77 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 183 | 1.62 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 169 | 1.49 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/22/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 295 | 1.18 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 291 | 1.25 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.22 | -68.75% | 0.00 | 1 | 781 | 0.60 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 412 | 1.06 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.30 | -0.05 | -14.29% | 0.01 | 1 | 375 | 0.65 | -0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 52.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.25 | -45.46% | 0.01 | 2 | 397 | 0.47 | -0.05 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 55.00 | 0.45 | 0.55 | 0.50 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 583 | 0.46 | -0.08 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 57.50 | 0.70 | 0.80 | 0.75 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1,798 | 0.45 | -0.12 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 60.00 | 1.05 | 1.15 | 1.10 | 1.07 | -0.76 | -41.53% | 0.02 | 2 | 2,465 | 0.43 | -0.17 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 62.50 | 1.60 | 1.70 | 1.65 | 1.67 | -0.98 | -36.99% | 0.03 | 23 | 912 | 0.42 | -0.23 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 65.00 | 2.30 | 2.45 | 2.38 | 2.25 | -1.45 | -39.19% | 0.04 | 28 | 461 | 0.41 | -0.30 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 67.50 | 3.20 | 3.40 | 3.30 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 1,190 | 0.40 | -0.39 | 0.04 | -0.04 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 70.00 | 4.40 | 4.60 | 4.50 | 4.50 | -2.10 | -31.82% | 0.06 | 50 | 621 | 0.40 | -0.48 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 72.50 | 5.90 | 6.00 | 5.95 | 5.80 | -3.18 | -35.42% | 0.08 | 11 | 392 | 0.39 | -0.57 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 75.00 | 7.50 | 7.80 | 7.65 | 9.57 | 0.00 | 0.00% | 0.10 | 0 | 896 | 0.39 | -0.66 | 0.04 | -0.04 | 7/25/2025 | 8/22/2025 3:59:57 PM EST |
| 77.50 | 9.40 | 9.70 | 9.55 | 15.15 | 0.00 | 0.00% | 0.12 | 0 | 49 | 0.39 | -0.74 | 0.03 | -0.03 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 80.00 | 11.40 | 11.70 | 11.55 | 13.36 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.39 | -0.80 | 0.03 | -0.03 | 7/25/2025 | 8/22/2025 3:59:57 PM EST |
| 82.50 | 13.60 | 13.90 | 13.75 | 10.88 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.39 | -0.85 | 0.02 | -0.02 | 7/17/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 15.90 | 16.20 | 16.05 | 19.99 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.41 | -0.89 | 0.02 | -0.02 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 90.00 | 20.70 | 21.00 | 20.85 | 25.04 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.43 | -0.95 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 95.00 | 25.60 | 26.00 | 25.80 | 29.95 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.50 | -0.98 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 100.00 | 30.70 | 31.00 | 30.85 | 35.02 | 0.00 | 0.00% | 0.31 | 0 | 7 | 0.56 | -0.99 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 105.00 | 35.70 | 36.00 | 35.85 | % | 0.34 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 110.00 | 40.70 | 41.00 | 40.85 | % | 0.37 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |