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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.20 | 29.60 | 29.40 | % | 0.73 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 45.00 | 24.20 | 24.70 | 24.45 | % | 0.54 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 50.00 | 19.30 | 20.40 | 19.85 | % | 0.40 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 53.00 | 16.40 | 18.40 | 17.40 | % | 0.33 | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 54.00 | 15.40 | 15.90 | 15.65 | % | 0.29 | 0 | 0 | 0.82 | 0.95 | 0.01 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 55.00 | 14.40 | 16.40 | 15.40 | % | 0.28 | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 56.00 | 13.50 | 14.00 | 13.75 | % | 0.25 | 0 | 0 | 0.39 | 0.91 | 0.01 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 57.00 | 12.70 | 13.10 | 12.90 | 13.95 | % | 0.23 | 1 | 0 | 0.45 | 0.90 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 58.00 | 11.80 | 12.20 | 12.00 | % | 0.21 | 0 | 0 | 0.43 | 0.89 | 0.02 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 59.00 | 10.90 | 11.30 | 11.10 | % | 0.19 | 0 | 0 | 0.43 | 0.87 | 0.02 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 60.00 | 10.00 | 12.10 | 11.05 | % | 0.18 | 0 | 0 | 0.58 | 0.86 | 0.02 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 61.00 | 9.10 | 9.70 | 9.40 | % | 0.15 | 0 | 0 | 0.41 | 0.84 | 0.02 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 62.00 | 8.30 | 8.80 | 8.55 | % | 0.14 | 0 | 0 | 0.41 | 0.81 | 0.03 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 63.00 | 7.60 | 8.00 | 7.80 | % | 0.12 | 0 | 0 | 0.41 | 0.77 | 0.03 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 64.00 | 6.80 | 7.30 | 7.05 | % | 0.11 | 0 | 0 | 0.41 | 0.75 | 0.03 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 65.00 | 6.10 | 6.60 | 6.35 | % | 0.10 | 0 | 0 | 0.40 | 0.71 | 0.04 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 66.00 | 5.40 | 5.90 | 5.65 | % | 0.09 | 0 | 0 | 0.40 | 0.68 | 0.04 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 67.00 | 4.80 | 5.30 | 5.05 | % | 0.08 | 0 | 0 | 0.40 | 0.64 | 0.04 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 68.00 | 4.20 | 4.60 | 4.40 | % | 0.06 | 0 | 0 | 0.39 | 0.59 | 0.04 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 69.00 | 3.80 | 4.10 | 3.95 | % | 0.06 | 0 | 0 | 0.39 | 0.55 | 0.04 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 70.00 | 3.40 | 3.60 | 3.50 | 3.55 | % | 0.05 | 3 | 0 | 0.40 | 0.50 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 71.00 | 2.85 | 3.20 | 3.03 | % | 0.04 | 0 | 0 | 0.39 | 0.46 | 0.04 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 72.00 | 2.45 | 2.75 | 2.60 | % | 0.04 | 0 | 0 | 0.39 | 0.42 | 0.04 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 73.00 | 2.15 | 2.40 | 2.28 | 1.60 | % | 0.03 | 1 | 0 | 0.39 | 0.38 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 74.00 | 1.75 | 2.10 | 1.93 | % | 0.03 | 0 | 0 | 0.39 | 0.34 | 0.04 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.44 | 0.31 | 0.04 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 76.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.42 | 0.28 | 0.04 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 77.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.52 | 0.24 | 0.03 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 78.00 | 0.00 | 1.20 | 0.60 | 1.15 | % | 0.01 | 1 | 0 | 0.42 | 0.22 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.55 | 0.17 | 0.03 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.42 | 0.10 | 0.02 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.79 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.02 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 53.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.94 | -0.03 | 0.01 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 54.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.60 | -0.05 | 0.01 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.54 | -0.07 | 0.01 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 56.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.48 | -0.09 | 0.01 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 57.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.48 | -0.10 | 0.02 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 58.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.48 | -0.11 | 0.02 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 59.00 | 0.50 | 1.00 | 0.75 | 0.90 | % | 0.01 | 1 | 0 | 0.44 | -0.13 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 60.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.67 | -0.14 | 0.02 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 61.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.63 | -0.16 | 0.02 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 62.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.59 | -0.19 | 0.03 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 63.00 | 1.25 | 1.45 | 1.35 | 1.40 | % | 0.02 | 1 | 0 | 0.41 | -0.23 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 64.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.48 | -0.25 | 0.03 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 65.00 | 1.65 | 2.05 | 1.85 | % | 0.03 | 0 | 0 | 0.40 | -0.29 | 0.04 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 66.00 | 2.00 | 2.40 | 2.20 | % | 0.03 | 0 | 0 | 0.40 | -0.32 | 0.04 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 67.00 | 2.30 | 2.75 | 2.53 | % | 0.04 | 0 | 0 | 0.39 | -0.36 | 0.04 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 68.00 | 2.80 | 3.20 | 3.00 | % | 0.04 | 0 | 0 | 0.40 | -0.41 | 0.04 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 69.00 | 3.40 | 3.60 | 3.50 | % | 0.05 | 0 | 0 | 0.40 | -0.45 | 0.04 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 70.00 | 3.80 | 4.10 | 3.95 | % | 0.06 | 0 | 0 | 0.39 | -0.50 | 0.05 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 71.00 | 4.40 | 4.70 | 4.55 | % | 0.06 | 0 | 0 | 0.40 | -0.54 | 0.04 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 72.00 | 5.00 | 5.30 | 5.15 | % | 0.07 | 0 | 0 | 0.39 | -0.58 | 0.04 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 73.00 | 5.60 | 5.90 | 5.75 | % | 0.08 | 0 | 0 | 0.39 | -0.62 | 0.04 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 74.00 | 6.30 | 6.60 | 6.45 | % | 0.09 | 0 | 0 | 0.39 | -0.66 | 0.04 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 75.00 | 6.90 | 7.40 | 7.15 | % | 0.10 | 0 | 0 | 0.38 | -0.69 | 0.04 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 76.00 | 7.70 | 8.20 | 7.95 | % | 0.10 | 0 | 0 | 0.39 | -0.72 | 0.04 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 77.00 | 8.50 | 8.90 | 8.70 | % | 0.11 | 0 | 0 | 0.38 | -0.76 | 0.03 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 78.00 | 9.30 | 9.70 | 9.50 | % | 0.12 | 0 | 0 | 0.38 | -0.78 | 0.03 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 80.00 | 11.00 | 11.50 | 11.25 | % | 0.14 | 0 | 0 | 0.38 | -0.83 | 0.03 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 85.00 | 15.70 | 16.10 | 15.90 | % | 0.19 | 0 | 0 | 0.49 | -0.90 | 0.02 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 90.00 | 20.10 | 21.10 | 20.60 | % | 0.23 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 95.00 | 25.60 | 26.00 | 25.80 | % | 0.27 | 0 | 0 | 0.61 | -0.98 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |