Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $72.25 as of 7/8/2025 7:43:56 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 | 56.90 | 57.50 | 57.20 | % | 3.27 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 20.00 | 54.40 | 55.30 | 54.85 | % | 2.74 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 22.50 | 52.00 | 53.50 | 52.75 | % | 2.34 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 25.00 | 49.50 | 49.90 | 49.70 | 14.20 | 0.00 | 0.00% | 1.99 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/8/2025 3:59:57 PM EST |
| 27.50 | 47.00 | 49.30 | 48.15 | 20.50 | 0.00 | 0.00% | 1.75 | 0 | 19 | 1.23 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 7/8/2025 3:59:57 PM EST |
| 30.00 | 44.50 | 45.00 | 44.75 | 18.70 | 0.00 | 0.00% | 1.49 | 0 | 29 | 1.00 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 7/8/2025 3:59:57 PM EST |
| 32.50 | 42.00 | 43.00 | 42.50 | 22.70 | 0.00 | 0.00% | 1.31 | 0 | 81 | 0.92 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/8/2025 3:59:57 PM EST |
| 35.00 | 39.50 | 40.70 | 40.10 | 20.50 | 0.00 | 0.00% | 1.15 | 0 | 428 | 0.88 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/8/2025 3:59:57 PM EST |
| 37.50 | 37.10 | 37.60 | 37.35 | 23.65 | 0.00 | 0.00% | 1.00 | 0 | 118 | 0.92 | 0.99 | 0.00 | 0.00 | 5/20/2025 | 7/8/2025 3:59:57 PM EST |
| 40.00 | 34.10 | 35.20 | 34.65 | 32.00 | 0.00 | 0.00% | 0.87 | 0 | 1,441 | 0.53 | 0.99 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:57 PM EST |
| 42.50 | 32.20 | 32.70 | 32.45 | 20.10 | 0.00 | 0.00% | 0.76 | 0 | 209 | 0.57 | 0.98 | 0.00 | 0.00 | 5/12/2025 | 7/8/2025 3:59:57 PM EST |
| 45.00 | 29.80 | 31.00 | 30.40 | 17.32 | 0.00 | 0.00% | 0.68 | 0 | 1,245 | 0.88 | 0.98 | 0.00 | 0.00 | 5/19/2025 | 7/8/2025 3:59:57 PM EST |
| 47.50 | 27.40 | 28.40 | 27.90 | 26.00 | 0.00 | 0.00% | 0.59 | 0 | 249 | 0.68 | 0.97 | 0.00 | -0.01 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 50.00 | 23.80 | 25.50 | 24.65 | 21.45 | 0.00 | 0.00% | 0.49 | 0 | 384 | 0.37 | 0.95 | 0.01 | -0.01 | 7/1/2025 | 7/8/2025 3:59:57 PM EST |
| 52.50 | 22.80 | 23.20 | 23.00 | 16.90 | 0.00 | 0.00% | 0.44 | 0 | 427 | 0.51 | 0.93 | 0.01 | -0.01 | 6/13/2025 | 7/8/2025 3:59:57 PM EST |
| 55.00 | 20.60 | 20.90 | 20.75 | 17.50 | 0.00 | 0.00% | 0.38 | 0 | 478 | 0.50 | 0.90 | 0.01 | -0.02 | 6/27/2025 | 7/8/2025 3:59:57 PM EST |
| 57.50 | 18.40 | 18.80 | 18.60 | 16.87 | 0.00 | 0.00% | 0.32 | 0 | 1,543 | 0.49 | 0.88 | 0.01 | -0.02 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 60.00 | 16.30 | 16.70 | 16.50 | 14.82 | 0.00 | 0.00% | 0.28 | 0 | 2,775 | 0.47 | 0.84 | 0.01 | -0.02 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 62.50 | 13.50 | 14.70 | 14.10 | 12.58 | 0.00 | 0.00% | 0.23 | 0 | 1,783 | 0.42 | 0.80 | 0.01 | -0.03 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 65.00 | 12.50 | 12.80 | 12.65 | 10.80 | 0.00 | 0.00% | 0.19 | 0 | 3,323 | 0.44 | 0.76 | 0.02 | -0.03 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 67.50 | 10.80 | 11.10 | 10.95 | 9.40 | 0.00 | 0.00% | 0.16 | 0 | 2,697 | 0.45 | 0.71 | 0.02 | -0.03 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 70.00 | 9.20 | 9.50 | 9.35 | 9.06 | +1.26 | +16.16% | 0.13 | 7 | 2,178 | 0.44 | 0.66 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 72.50 | 7.80 | 8.10 | 7.95 | 8.10 | +1.50 | +22.73% | 0.11 | 8 | 483 | 0.43 | 0.60 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 75.00 | 6.50 | 6.80 | 6.65 | 6.70 | +1.60 | +31.38% | 0.09 | 770 | 1,016 | 0.43 | 0.54 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 77.50 | 5.30 | 5.50 | 5.40 | 5.50 | +1.40 | +34.15% | 0.07 | 46 | 219 | 0.42 | 0.48 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 80.00 | 4.40 | 4.60 | 4.50 | 4.50 | +1.35 | +42.86% | 0.06 | 32 | 2,360 | 0.42 | 0.42 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 85.00 | 2.80 | 2.95 | 2.88 | 2.90 | +0.80 | +38.10% | 0.03 | 23 | 348 | 0.41 | 0.31 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 90.00 | 1.80 | 2.00 | 1.90 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.41 | 0.22 | 0.02 | -0.02 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 95.00 | 1.05 | 1.35 | 1.20 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | 0.15 | 0.02 | -0.02 | 6/23/2025 | 7/8/2025 3:59:57 PM EST |
| 100.00 | 0.65 | 0.80 | 0.73 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | 0.10 | 0.01 | -0.01 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 105.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.08 | +19.05% | 0.00 | 2 | 1 | 0.41 | 0.07 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.46 | 0.04 | 0.01 | -0.01 | 7/8/2025 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 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/8/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 125 | 1.92 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/8/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 21 | 1.77 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/8/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 956 | 1.63 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/8/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 1.55 | 0.78 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 4,789 | 1.37 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/8/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 1.55 | 0.78 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.26 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/8/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 184 | 1.18 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/8/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 2.25 | 1.13 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 169 | 1.21 | -0.01 | 0.00 | 0.00 | 5/23/2025 | 7/8/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 1.10 | 0.55 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 281 | 0.91 | -0.01 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 1.70 | 0.85 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 291 | 0.94 | -0.02 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.95 | 0.98 | 2.04 | 0.00 | 0.00% | 0.02 | 0 | 781 | 0.91 | -0.02 | 0.00 | 0.00 | 5/28/2025 | 7/8/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 2.20 | 1.10 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 433 | 0.87 | -0.03 | 0.00 | -0.01 | 7/1/2025 | 7/8/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 407 | 0.54 | -0.05 | 0.01 | -0.01 | 6/2/2025 | 7/8/2025 3:59:57 PM EST |
| 52.50 | 0.60 | 0.75 | 0.68 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 385 | 0.50 | -0.07 | 0.01 | -0.01 | 6/20/2025 | 7/8/2025 3:59:57 PM EST |
| 55.00 | 0.80 | 1.00 | 0.90 | 0.95 | -0.25 | -20.84% | 0.02 | 2 | 510 | 0.49 | -0.10 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 57.50 | 1.10 | 1.20 | 1.15 | 1.20 | -0.35 | -22.59% | 0.02 | 18 | 1,027 | 0.47 | -0.12 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 60.00 | 1.50 | 1.65 | 1.58 | 1.60 | -0.20 | -11.12% | 0.03 | 10 | 2,031 | 0.46 | -0.16 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 62.50 | 2.00 | 2.20 | 2.10 | 2.10 | -0.60 | -22.23% | 0.03 | 33 | 558 | 0.46 | -0.20 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 65.00 | 2.60 | 2.80 | 2.70 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 224 | 0.45 | -0.24 | 0.02 | -0.03 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 67.50 | 3.40 | 3.60 | 3.50 | 3.50 | -0.90 | -20.46% | 0.05 | 45 | 1,072 | 0.44 | -0.29 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 70.00 | 4.20 | 4.50 | 4.35 | 4.40 | -1.00 | -18.52% | 0.06 | 52 | 504 | 0.44 | -0.34 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 72.50 | 5.30 | 5.50 | 5.40 | 5.40 | -1.30 | -19.41% | 0.07 | 222 | 51 | 0.43 | -0.40 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 75.00 | 6.50 | 6.70 | 6.60 | 6.60 | -1.60 | -19.52% | 0.09 | 815 | 104 | 0.42 | -0.46 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 77.50 | 7.80 | 8.10 | 7.95 | 8.20 | -1.80 | -18.00% | 0.10 | 45 | 18 | 0.42 | -0.52 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 80.00 | 9.30 | 9.60 | 9.45 | 9.60 | -4.00 | -29.42% | 0.12 | 29 | 3 | 0.41 | -0.58 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 85.00 | 12.10 | 13.10 | 12.60 | 13.82 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.38 | -0.69 | 0.02 | -0.03 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 90.00 | 16.70 | 17.20 | 16.95 | % | 0.19 | 0 | 0 | 0.41 | -0.78 | 0.02 | -0.02 | 7/8/2025 3:59:57 PM EST | |||
| 95.00 | 21.00 | 21.40 | 21.20 | % | 0.22 | 0 | 0 | 0.39 | -0.85 | 0.02 | -0.02 | 7/8/2025 3:59:57 PM EST | |||
| 100.00 | 25.60 | 26.90 | 26.25 | % | 0.26 | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.01 | 7/8/2025 3:59:57 PM EST | |||
| 105.00 | 30.40 | 30.80 | 30.60 | % | 0.29 | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.01 | 7/8/2025 3:59:57 PM EST | |||
| 110.00 | 35.10 | 35.70 | 35.40 | % | 0.32 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 7/8/2025 3:59:57 PM EST |