Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $65.25 as of 8/29/2025 3:38:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 35.10 | 35.60 | 35.35 | 37.20 | 0.00 | 0.00% | 1.18 | 0 | 3 | 0.86 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:02 PM EST |
| 35.00 | 30.20 | 30.60 | 30.40 | 35.58 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.00 | 0.99 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 4:00:02 PM EST |
| 37.50 | 27.80 | 29.30 | 28.55 | % | 0.76 | 0 | 0 | 0.70 | 0.99 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 40.00 | 25.40 | 25.80 | 25.60 | % | 0.64 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 42.50 | 23.00 | 23.40 | 23.20 | % | 0.55 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 45.00 | 20.60 | 22.00 | 21.30 | 15.70 | 0.00 | 0.00% | 0.47 | 0 | 3 | 0.65 | 0.95 | 0.01 | -0.01 | 5/29/2025 | 8/29/2025 4:00:02 PM EST |
| 47.50 | 18.30 | 18.60 | 18.45 | 18.84 | 0.00 | 0.00% | 0.39 | 0 | 8 | 0.50 | 0.93 | 0.01 | -0.02 | 8/19/2025 | 8/29/2025 4:00:02 PM EST |
| 50.00 | 16.10 | 16.40 | 16.25 | 20.90 | 0.00 | 0.00% | 0.33 | 0 | 78 | 0.50 | 0.90 | 0.01 | -0.02 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 55.00 | 12.00 | 12.30 | 12.15 | 13.40 | 0.00 | 0.00% | 0.22 | 0 | 44 | 0.48 | 0.81 | 0.02 | -0.03 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 57.50 | 10.10 | 10.40 | 10.25 | 11.28 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.46 | 0.75 | 0.02 | -0.03 | 8/21/2025 | 8/29/2025 4:00:02 PM EST |
| 60.00 | 8.40 | 8.70 | 8.55 | 9.74 | 0.00 | 0.00% | 0.14 | 0 | 107 | 0.45 | 0.69 | 0.02 | -0.03 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 62.50 | 6.90 | 7.20 | 7.05 | 7.80 | 0.00 | 0.00% | 0.11 | 0 | 134 | 0.45 | 0.63 | 0.03 | -0.03 | 8/15/2025 | 8/29/2025 4:00:02 PM EST |
| 65.00 | 5.60 | 5.80 | 5.70 | 5.80 | -0.10 | -1.70% | 0.09 | 8 | 985 | 0.44 | 0.56 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 67.50 | 4.40 | 4.60 | 4.50 | 4.60 | -0.80 | -14.82% | 0.07 | 20 | 231 | 0.43 | 0.48 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 70.00 | 3.40 | 3.70 | 3.55 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 1,143 | 0.43 | 0.41 | 0.03 | -0.03 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 72.50 | 2.70 | 2.85 | 2.78 | 2.95 | -1.25 | -29.77% | 0.04 | 1 | 626 | 0.43 | 0.35 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 75.00 | 2.05 | 2.20 | 2.13 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 991 | 0.42 | 0.29 | 0.03 | -0.03 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 77.50 | 1.55 | 1.70 | 1.63 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 466 | 0.42 | 0.23 | 0.02 | -0.02 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 80.00 | 1.15 | 1.30 | 1.23 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1,280 | 0.42 | 0.19 | 0.02 | -0.02 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 82.50 | 0.85 | 1.00 | 0.93 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.42 | 0.15 | 0.02 | -0.02 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 85.00 | 0.60 | 0.95 | 0.78 | 0.77 | -0.33 | -30.00% | 0.01 | 3,501 | 598 | 0.43 | 0.12 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 90.00 | 0.35 | 0.50 | 0.43 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.43 | 0.07 | 0.01 | -0.01 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 95.00 | 0.10 | 0.75 | 0.43 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4,647 | 0.45 | 0.04 | 0.01 | -0.01 | 7/23/2025 | 8/29/2025 4:00:02 PM EST |
| 100.00 | 0.05 | 0.90 | 0.48 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.51 | 0.02 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 4:00:02 PM EST |
| 105.00 | 0.05 | 1.00 | 0.53 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.56 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.75 | 0.01 | 0.00 | 0.00 | 7/10/2025 | 8/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 37.50 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 40.00 | 0.05 | 1.10 | 0.58 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 42.50 | 0.10 | 1.20 | 0.65 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.61 | -0.03 | 0.00 | -0.01 | 8/7/2025 | 8/29/2025 4:00:02 PM EST |
| 45.00 | 0.35 | 0.50 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.52 | -0.05 | 0.01 | -0.01 | 8/13/2025 | 8/29/2025 4:00:02 PM EST |
| 47.50 | 0.60 | 0.70 | 0.65 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.52 | -0.07 | 0.01 | -0.02 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 50.00 | 0.85 | 0.95 | 0.90 | 0.86 | +0.18 | +26.48% | 0.02 | 6 | 7 | 0.50 | -0.10 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 55.00 | 1.70 | 1.85 | 1.78 | 1.67 | +0.03 | +1.83% | 0.03 | 14 | 217 | 0.48 | -0.19 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 57.50 | 2.35 | 2.50 | 2.43 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.47 | -0.25 | 0.02 | -0.03 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 60.00 | 3.10 | 3.30 | 3.20 | 3.10 | +0.15 | +5.09% | 0.05 | 110 | 564 | 0.46 | -0.31 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 62.50 | 4.10 | 4.30 | 4.20 | 3.90 | -0.10 | -2.50% | 0.07 | 3 | 1,274 | 0.46 | -0.37 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 65.00 | 5.20 | 5.40 | 5.30 | 5.07 | -0.13 | -2.50% | 0.08 | 2,060 | 521 | 0.45 | -0.44 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 67.50 | 6.50 | 6.70 | 6.60 | 6.50 | +0.30 | +4.84% | 0.10 | 16 | 316 | 0.44 | -0.52 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 70.00 | 8.10 | 8.30 | 8.20 | 8.00 | +0.70 | +9.59% | 0.12 | 10 | 547 | 0.44 | -0.59 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 72.50 | 9.70 | 10.00 | 9.85 | 9.70 | 0.00 | 0.00% | 0.14 | 0 | 209 | 0.43 | -0.65 | 0.03 | -0.03 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 75.00 | 11.60 | 11.90 | 11.75 | 9.40 | 0.00 | 0.00% | 0.16 | 0 | 200 | 0.43 | -0.71 | 0.03 | -0.03 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 77.50 | 13.60 | 13.90 | 13.75 | 8.90 | 0.00 | 0.00% | 0.18 | 0 | 50 | 0.43 | -0.77 | 0.02 | -0.02 | 7/17/2025 | 8/29/2025 4:00:02 PM EST |
| 80.00 | 15.70 | 16.00 | 15.85 | 15.65 | +1.98 | +14.49% | 0.20 | 1 | 154 | 0.43 | -0.81 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 82.50 | 17.00 | 18.20 | 17.60 | % | 0.21 | 0 | 0 | 0.53 | -0.85 | 0.02 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 85.00 | 18.80 | 20.50 | 19.65 | 19.20 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.47 | -0.88 | 0.01 | -0.02 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 90.00 | 24.80 | 25.30 | 25.05 | 29.14 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.01 | 8/11/2025 | 8/29/2025 4:00:02 PM EST |
| 95.00 | 29.00 | 31.10 | 30.05 | 29.35 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.01 | 8/15/2025 | 8/29/2025 4:00:02 PM EST |
| 100.00 | 33.90 | 35.20 | 34.55 | 34.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.60 | -0.98 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:02 PM EST |
| 105.00 | 38.90 | 40.20 | 39.55 | % | 0.38 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 110.00 | 44.80 | 45.20 | 45.00 | % | 0.41 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST |