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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 39.20 | 40.30 | 39.75 | % | 1.14 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 40.00 | 34.30 | 35.20 | 34.75 | % | 0.87 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 45.00 | 29.20 | 30.30 | 29.75 | % | 0.66 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 50.00 | 24.40 | 25.30 | 24.85 | % | 0.50 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 53.00 | 21.30 | 22.20 | 21.75 | % | 0.41 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 54.00 | 20.30 | 21.20 | 20.75 | 15.93 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/8/2025 3:59:57 PM EST |
| 55.00 | 19.30 | 20.20 | 19.75 | 14.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:57 PM EST |
| 56.00 | 18.30 | 19.20 | 18.75 | % | 0.33 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 57.00 | 17.50 | 18.30 | 17.90 | % | 0.31 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 7/8/2025 3:59:57 PM EST | |||
| 58.00 | 16.50 | 17.30 | 16.90 | 14.00 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.87 | 1.00 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 59.00 | 15.50 | 16.40 | 15.95 | % | 0.27 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 7/8/2025 3:59:57 PM EST | |||
| 60.00 | 14.50 | 15.40 | 14.95 | % | 0.25 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 7/8/2025 3:59:57 PM EST | |||
| 61.00 | 13.60 | 14.30 | 13.95 | % | 0.23 | 0 | 0 | 0.73 | 0.98 | 0.01 | -0.02 | 7/8/2025 3:59:57 PM EST | |||
| 62.00 | 12.60 | 13.30 | 12.95 | 8.76 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.69 | 0.98 | 0.01 | -0.02 | 6/20/2025 | 7/8/2025 3:59:57 PM EST |
| 63.00 | 11.70 | 12.40 | 12.05 | % | 0.19 | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.03 | 7/8/2025 3:59:57 PM EST | |||
| 64.00 | 10.60 | 11.40 | 11.00 | 7.40 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.63 | 0.94 | 0.01 | -0.04 | 6/30/2025 | 7/8/2025 3:59:57 PM EST |
| 65.00 | 9.60 | 10.60 | 10.10 | 8.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.48 | 0.92 | 0.02 | -0.04 | 7/3/2025 | 7/8/2025 3:59:57 PM EST |
| 66.00 | 8.80 | 9.50 | 9.15 | % | 0.14 | 0 | 0 | 0.57 | 0.90 | 0.02 | -0.05 | 7/8/2025 3:59:57 PM EST | |||
| 67.00 | 6.40 | 8.40 | 7.40 | 6.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.25 | 0.88 | 0.03 | -0.05 | 6/11/2025 | 7/8/2025 3:59:57 PM EST |
| 68.00 | 7.20 | 7.60 | 7.40 | 5.47 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.47 | 0.84 | 0.03 | -0.06 | 7/1/2025 | 7/8/2025 3:59:57 PM EST |
| 69.00 | 6.20 | 6.70 | 6.45 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.43 | 0.81 | 0.04 | -0.07 | 7/3/2025 | 7/8/2025 3:59:57 PM EST |
| 70.00 | 4.60 | 6.00 | 5.30 | 5.26 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.34 | 0.77 | 0.04 | -0.07 | 7/3/2025 | 7/8/2025 3:59:57 PM EST |
| 71.00 | 4.80 | 5.20 | 5.00 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.44 | 0.72 | 0.05 | -0.08 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 72.00 | 4.10 | 4.50 | 4.30 | 4.30 | +1.35 | +45.77% | 0.06 | 11 | 6 | 0.43 | 0.67 | 0.05 | -0.08 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 73.00 | 3.50 | 3.80 | 3.65 | 3.58 | +0.82 | +29.71% | 0.05 | 7 | 59 | 0.42 | 0.62 | 0.06 | -0.08 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 74.00 | 2.95 | 3.20 | 3.08 | 3.60 | +1.50 | +71.43% | 0.04 | 4 | 6 | 0.42 | 0.56 | 0.06 | -0.09 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 75.00 | 2.25 | 2.70 | 2.48 | 2.35 | +0.12 | +5.39% | 0.03 | 2 | 3 | 0.40 | 0.50 | 0.06 | -0.09 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 76.00 | 1.95 | 2.25 | 2.10 | % | 0.03 | 0 | 0 | 0.41 | 0.44 | 0.06 | -0.08 | 7/8/2025 3:59:57 PM EST | |||
| 77.00 | 1.60 | 1.85 | 1.73 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.41 | 0.39 | 0.06 | -0.08 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 78.00 | 1.30 | 1.50 | 1.40 | 1.45 | +0.85 | +141.67% | 0.02 | 4,390 | 18 | 0.41 | 0.33 | 0.05 | -0.08 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 79.00 | 1.05 | 1.20 | 1.13 | 1.12 | +0.34 | +43.59% | 0.01 | 35 | 3 | 0.42 | 0.28 | 0.05 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 80.00 | 0.85 | 1.00 | 0.93 | 0.85 | +0.11 | +14.87% | 0.01 | 3,035 | 150 | 0.42 | 0.24 | 0.05 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 81.00 | 0.65 | 0.80 | 0.73 | 0.64 | +0.25 | +64.11% | 0.01 | 1 | 3 | 0.42 | 0.20 | 0.04 | -0.06 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 82.00 | 0.00 | 0.70 | 0.35 | 0.50 | % | 0.00 | 242 | 0 | 0.45 | 0.16 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 3:59:57 PM EST | |
| 83.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.13 | 0.03 | -0.05 | 7/8/2025 3:59:57 PM EST | |||
| 84.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.56 | 0.11 | 0.03 | -0.04 | 7/8/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.53 | 0.08 | 0.02 | -0.03 | 6/10/2025 | 7/8/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 53.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 54.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 56.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 57.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 7/8/2025 3:59:57 PM EST | |||
| 58.00 | 0.00 | 1.55 | 0.78 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 7/8/2025 3:59:57 PM EST |
| 59.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.01 | 7/8/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.06 | -0.01 | 0.00 | -0.02 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 1.15 | 0.58 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.95 | -0.02 | 0.01 | -0.02 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 62.00 | 0.00 | 1.90 | 0.95 | 0.11 | -0.17 | -60.72% | 0.02 | 5 | 21 | 1.09 | -0.02 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 63.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.67 | -0.04 | 0.01 | -0.03 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 64.00 | 0.00 | 0.30 | 0.15 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | -0.06 | 0.01 | -0.04 | 6/23/2025 | 7/8/2025 3:59:57 PM EST |
| 65.00 | 0.20 | 0.35 | 0.28 | 0.31 | -0.19 | -38.00% | 0.00 | 5 | 64 | 0.47 | -0.08 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 66.00 | 0.00 | 0.45 | 0.23 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | -0.10 | 0.02 | -0.05 | 6/26/2025 | 7/8/2025 3:59:57 PM EST |
| 67.00 | 0.00 | 0.70 | 0.35 | 0.47 | -0.23 | -32.86% | 0.01 | 1 | 6 | 0.53 | -0.12 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 68.00 | 0.45 | 0.70 | 0.58 | 0.48 | -0.72 | -60.00% | 0.01 | 1 | 4 | 0.44 | -0.16 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 69.00 | 0.65 | 0.90 | 0.78 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | -0.19 | 0.04 | -0.07 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 70.00 | 0.85 | 1.00 | 0.93 | 0.76 | -0.74 | -49.34% | 0.01 | 3 | 20 | 0.42 | -0.23 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 71.00 | 1.10 | 1.25 | 1.18 | 1.33 | -2.68 | -66.84% | 0.02 | 1 | 1 | 0.42 | -0.28 | 0.05 | -0.08 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 72.00 | 1.45 | 1.55 | 1.50 | 1.25 | % | 0.02 | 13 | 0 | 0.42 | -0.33 | 0.05 | -0.08 | 7/8/2025 | 7/8/2025 3:59:57 PM EST | |
| 73.00 | 1.75 | 1.95 | 1.85 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.41 | -0.38 | 0.06 | -0.08 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 74.00 | 2.20 | 2.35 | 2.28 | 2.00 | -2.40 | -54.55% | 0.03 | 2 | 4 | 0.41 | -0.44 | 0.06 | -0.09 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 75.00 | 2.70 | 2.85 | 2.78 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.41 | -0.50 | 0.06 | -0.09 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 76.00 | 3.20 | 3.40 | 3.30 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.40 | -0.56 | 0.06 | -0.08 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 77.00 | 3.80 | 4.10 | 3.95 | 3.40 | % | 0.05 | 4 | 0 | 0.40 | -0.61 | 0.06 | -0.08 | 7/8/2025 | 7/8/2025 3:59:57 PM EST | |
| 78.00 | 4.50 | 4.80 | 4.65 | 4.00 | % | 0.06 | 7 | 0 | 0.41 | -0.67 | 0.05 | -0.08 | 7/8/2025 | 7/8/2025 3:59:57 PM EST | |
| 79.00 | 5.20 | 5.50 | 5.35 | % | 0.07 | 0 | 0 | 0.40 | -0.72 | 0.05 | -0.07 | 7/8/2025 3:59:57 PM EST | |||
| 80.00 | 5.10 | 6.30 | 5.70 | % | 0.07 | 0 | 0 | 0.31 | -0.76 | 0.05 | -0.07 | 7/8/2025 3:59:57 PM EST | |||
| 81.00 | 6.80 | 7.20 | 7.00 | % | 0.09 | 0 | 0 | 0.41 | -0.80 | 0.04 | -0.06 | 7/8/2025 3:59:57 PM EST | |||
| 82.00 | 7.60 | 8.00 | 7.80 | % | 0.10 | 0 | 0 | 0.38 | -0.84 | 0.04 | -0.05 | 7/8/2025 3:59:57 PM EST | |||
| 83.00 | 8.50 | 8.90 | 8.70 | % | 0.10 | 0 | 0 | 0.40 | -0.87 | 0.03 | -0.05 | 7/8/2025 3:59:57 PM EST | |||
| 84.00 | 9.20 | 10.00 | 9.60 | % | 0.11 | 0 | 0 | 0.55 | -0.89 | 0.03 | -0.04 | 7/8/2025 3:59:57 PM EST | |||
| 85.00 | 10.10 | 10.80 | 10.45 | % | 0.12 | 0 | 0 | 0.53 | -0.92 | 0.02 | -0.03 | 7/8/2025 3:59:57 PM EST | |||
| 90.00 | 15.10 | 15.80 | 15.45 | % | 0.17 | 0 | 0 | 0.68 | -0.98 | 0.01 | -0.01 | 7/8/2025 3:59:57 PM EST |