Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $64.43 as of 9/5/2025 3:19:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 24.60 | 27.40 | 26.00 | % | 0.65 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 45.00 | 21.10 | 22.90 | 22.00 | % | 0.49 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 9/5/2025 4:00:06 PM EST | |||
| 50.00 | 16.20 | 18.40 | 17.30 | % | 0.35 | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.02 | 9/5/2025 4:00:06 PM EST | |||
| 51.00 | 15.30 | 17.10 | 16.20 | % | 0.32 | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.02 | 9/5/2025 4:00:06 PM EST | |||
| 52.00 | 14.40 | 15.90 | 15.15 | % | 0.29 | 0 | 0 | 0.53 | 0.94 | 0.01 | -0.02 | 9/5/2025 4:00:06 PM EST | |||
| 53.00 | 13.40 | 15.20 | 14.30 | % | 0.27 | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.02 | 9/5/2025 4:00:06 PM EST | |||
| 54.00 | 12.50 | 14.60 | 13.55 | % | 0.25 | 0 | 0 | 0.75 | 0.92 | 0.01 | -0.02 | 9/5/2025 4:00:06 PM EST | |||
| 55.00 | 11.60 | 13.70 | 12.65 | % | 0.23 | 0 | 0 | 0.73 | 0.90 | 0.02 | -0.03 | 9/5/2025 4:00:06 PM EST | |||
| 56.00 | 9.70 | 12.50 | 11.10 | % | 0.20 | 0 | 0 | 0.70 | 0.88 | 0.02 | -0.03 | 9/5/2025 4:00:06 PM EST | |||
| 57.00 | 9.90 | 11.70 | 10.80 | % | 0.19 | 0 | 0 | 0.56 | 0.85 | 0.02 | -0.03 | 9/5/2025 4:00:06 PM EST | |||
| 58.00 | 9.10 | 11.20 | 10.15 | % | 0.18 | 0 | 0 | 0.57 | 0.83 | 0.02 | -0.03 | 9/5/2025 4:00:06 PM EST | |||
| 59.00 | 8.40 | 10.60 | 9.50 | % | 0.16 | 0 | 0 | 0.58 | 0.80 | 0.03 | -0.04 | 9/5/2025 4:00:06 PM EST | |||
| 60.00 | 7.50 | 9.50 | 8.50 | % | 0.14 | 0 | 0 | 0.49 | 0.77 | 0.03 | -0.04 | 9/5/2025 4:00:06 PM EST | |||
| 61.00 | 6.70 | 8.40 | 7.55 | % | 0.12 | 0 | 0 | 0.49 | 0.73 | 0.03 | -0.04 | 9/5/2025 4:00:06 PM EST | |||
| 62.00 | 6.20 | 8.40 | 7.30 | % | 0.12 | 0 | 0 | 0.52 | 0.70 | 0.03 | -0.04 | 9/5/2025 4:00:06 PM EST | |||
| 63.00 | 5.60 | 7.80 | 6.70 | % | 0.11 | 0 | 0 | 0.53 | 0.66 | 0.04 | -0.04 | 9/5/2025 4:00:06 PM EST | |||
| 64.00 | 4.90 | 6.70 | 5.80 | % | 0.09 | 0 | 0 | 0.49 | 0.62 | 0.04 | -0.04 | 9/5/2025 4:00:06 PM EST | |||
| 65.00 | 4.40 | 6.70 | 5.55 | % | 0.09 | 0 | 0 | 0.52 | 0.58 | 0.04 | -0.04 | 9/5/2025 4:00:06 PM EST | |||
| 66.00 | 3.90 | 4.10 | 4.00 | % | 0.06 | 0 | 0 | 0.41 | 0.54 | 0.04 | -0.05 | 9/5/2025 4:00:06 PM EST | |||
| 67.00 | 3.40 | 3.70 | 3.55 | 3.58 | % | 0.05 | 1 | 0 | 0.41 | 0.50 | 0.04 | -0.04 | 9/5/2025 | 9/5/2025 4:00:06 PM EST | |
| 68.00 | 3.00 | 3.20 | 3.10 | % | 0.05 | 0 | 0 | 0.40 | 0.46 | 0.04 | -0.04 | 9/5/2025 4:00:06 PM EST | |||
| 69.00 | 1.80 | 4.80 | 3.30 | % | 0.05 | 0 | 0 | 0.46 | 0.42 | 0.04 | -0.04 | 9/5/2025 4:00:06 PM EST | |||
| 70.00 | 2.25 | 2.50 | 2.38 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.40 | 0.38 | 0.04 | -0.04 | 9/4/2025 | 9/5/2025 4:00:06 PM EST |
| 71.00 | 1.70 | 2.20 | 1.95 | % | 0.03 | 0 | 0 | 0.38 | 0.34 | 0.04 | -0.04 | 9/5/2025 4:00:06 PM EST | |||
| 72.00 | 1.65 | 1.95 | 1.80 | % | 0.03 | 0 | 0 | 0.40 | 0.30 | 0.04 | -0.04 | 9/5/2025 4:00:06 PM EST | |||
| 73.00 | 1.00 | 1.65 | 1.33 | % | 0.02 | 0 | 0 | 0.35 | 0.26 | 0.04 | -0.03 | 9/5/2025 4:00:06 PM EST | |||
| 74.00 | 1.20 | 1.40 | 1.30 | 1.25 | % | 0.02 | 1 | 0 | 0.40 | 0.23 | 0.03 | -0.03 | 9/5/2025 | 9/5/2025 4:00:06 PM EST | |
| 75.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.41 | 0.20 | 0.03 | -0.03 | 9/5/2025 4:00:06 PM EST | |||
| 76.00 | 0.85 | 1.05 | 0.95 | 1.00 | % | 0.01 | 1 | 0 | 0.38 | 0.16 | 0.03 | -0.02 | 9/5/2025 | 9/5/2025 4:00:06 PM EST | |
| 80.00 | 0.40 | 0.60 | 0.50 | % | 0.01 | 0 | 0 | 0.39 | 0.08 | 0.02 | -0.01 | 9/5/2025 4:00:06 PM EST | |||
| 85.00 | 0.10 | 0.30 | 0.20 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.01 | -0.01 | 9/5/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.01 | 9/5/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.71 | -0.03 | 0.01 | -0.02 | 9/5/2025 4:00:06 PM EST | |||
| 51.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.67 | -0.04 | 0.01 | -0.02 | 9/5/2025 4:00:06 PM EST | |||
| 52.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.63 | -0.06 | 0.01 | -0.02 | 9/5/2025 4:00:06 PM EST | |||
| 53.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.81 | -0.06 | 0.01 | -0.02 | 9/5/2025 4:00:06 PM EST | |||
| 54.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.62 | -0.08 | 0.01 | -0.02 | 9/5/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.61 | -0.10 | 0.02 | -0.03 | 9/5/2025 4:00:06 PM EST | |||
| 56.00 | 0.65 | 1.60 | 1.13 | % | 0.02 | 0 | 0 | 0.47 | -0.12 | 0.02 | -0.03 | 9/5/2025 4:00:06 PM EST | |||
| 57.00 | 0.80 | 1.05 | 0.93 | % | 0.02 | 0 | 0 | 0.44 | -0.15 | 0.02 | -0.03 | 9/5/2025 4:00:06 PM EST | |||
| 58.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.46 | -0.17 | 0.02 | -0.03 | 9/5/2025 4:00:06 PM EST | |||
| 59.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.65 | -0.20 | 0.03 | -0.04 | 9/5/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.46 | -0.23 | 0.03 | -0.04 | 9/5/2025 4:00:06 PM EST | |||
| 61.00 | 1.60 | 2.00 | 1.80 | % | 0.03 | 0 | 0 | 0.40 | -0.27 | 0.03 | -0.04 | 9/5/2025 4:00:06 PM EST | |||
| 62.00 | 2.00 | 2.30 | 2.15 | % | 0.03 | 0 | 0 | 0.41 | -0.30 | 0.03 | -0.04 | 9/5/2025 4:00:06 PM EST | |||
| 63.00 | 2.25 | 2.70 | 2.48 | % | 0.04 | 0 | 0 | 0.41 | -0.34 | 0.04 | -0.04 | 9/5/2025 4:00:06 PM EST | |||
| 64.00 | 2.40 | 3.10 | 2.75 | % | 0.04 | 0 | 0 | 0.39 | -0.38 | 0.04 | -0.04 | 9/5/2025 4:00:06 PM EST | |||
| 65.00 | 2.95 | 3.50 | 3.23 | % | 0.05 | 0 | 0 | 0.40 | -0.42 | 0.04 | -0.04 | 9/5/2025 4:00:06 PM EST | |||
| 66.00 | 3.60 | 3.90 | 3.75 | % | 0.06 | 0 | 0 | 0.40 | -0.46 | 0.04 | -0.05 | 9/5/2025 4:00:06 PM EST | |||
| 67.00 | 4.10 | 4.50 | 4.30 | % | 0.06 | 0 | 0 | 0.40 | -0.50 | 0.04 | -0.04 | 9/5/2025 4:00:06 PM EST | |||
| 68.00 | 4.70 | 5.00 | 4.85 | % | 0.07 | 0 | 0 | 0.39 | -0.54 | 0.04 | -0.04 | 9/5/2025 4:00:06 PM EST | |||
| 69.00 | 5.20 | 5.70 | 5.45 | % | 0.08 | 0 | 0 | 0.39 | -0.58 | 0.04 | -0.04 | 9/5/2025 4:00:06 PM EST | |||
| 70.00 | 4.10 | 6.30 | 5.20 | % | 0.07 | 0 | 0 | 0.29 | -0.62 | 0.04 | -0.04 | 9/5/2025 4:00:06 PM EST | |||
| 71.00 | 6.60 | 7.00 | 6.80 | % | 0.10 | 0 | 0 | 0.38 | -0.66 | 0.04 | -0.04 | 9/5/2025 4:00:06 PM EST | |||
| 72.00 | 5.50 | 7.70 | 6.60 | % | 0.09 | 0 | 0 | 0.61 | -0.70 | 0.04 | -0.04 | 9/5/2025 4:00:06 PM EST | |||
| 73.00 | 8.10 | 8.50 | 8.30 | % | 0.11 | 0 | 0 | 0.38 | -0.74 | 0.04 | -0.03 | 9/5/2025 4:00:06 PM EST | |||
| 74.00 | 8.90 | 9.20 | 9.05 | % | 0.12 | 0 | 0 | 0.38 | -0.77 | 0.03 | -0.03 | 9/5/2025 4:00:06 PM EST | |||
| 75.00 | 9.70 | 10.10 | 9.90 | % | 0.13 | 0 | 0 | 0.60 | -0.80 | 0.03 | -0.03 | 9/5/2025 4:00:06 PM EST | |||
| 76.00 | 8.80 | 10.90 | 9.85 | % | 0.13 | 0 | 0 | 0.24 | -0.84 | 0.03 | -0.02 | 9/5/2025 4:00:06 PM EST | |||
| 80.00 | 12.20 | 14.50 | 13.35 | % | 0.17 | 0 | 0 | 0.61 | -0.92 | 0.02 | -0.01 | 9/5/2025 4:00:06 PM EST | |||
| 85.00 | 17.10 | 19.30 | 18.20 | % | 0.21 | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.01 | 9/5/2025 4:00:06 PM EST | |||
| 90.00 | 22.40 | 24.30 | 23.35 | % | 0.26 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 95.00 | 27.50 | 29.30 | 28.40 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST |