Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $70.99 as of 6/25/2025 4:43:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.50 | 43.40 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 6/25/2025 2:59:06 PM EST | |||
| 35.00 | 35.20 | 38.30 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 6/25/2025 2:59:06 PM EST | |||
| 40.00 | 29.60 | 33.40 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 6/25/2025 2:59:06 PM EST | |||
| 45.00 | 24.30 | 28.50 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 6/25/2025 2:59:06 PM EST | |||
| 46.00 | 23.30 | 27.50 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 6/25/2025 2:59:06 PM EST | |||
| 47.00 | 22.40 | 26.30 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 6/25/2025 2:59:06 PM EST | |||
| 48.00 | 21.30 | 25.20 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 6/25/2025 2:59:06 PM EST | |||
| 49.00 | 20.30 | 24.30 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/25/2025 2:59:06 PM EST | |||
| 50.00 | 19.40 | 23.30 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/25/2025 2:59:06 PM EST | |||
| 51.00 | 19.10 | 22.30 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/25/2025 2:59:06 PM EST | |||
| 52.00 | 17.40 | 21.30 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/25/2025 2:59:06 PM EST | |||
| 53.00 | 16.40 | 20.40 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/25/2025 2:59:06 PM EST | |||
| 54.00 | 15.60 | 19.30 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/25/2025 2:59:06 PM EST | |||
| 55.00 | 14.60 | 18.20 | 10.75 | 0.00 | 0.00% | 0 | 12 | 1.97 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/25/2025 2:59:06 PM EST |
| 56.00 | 14.20 | 17.30 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/25/2025 2:59:06 PM EST | |||
| 57.00 | 12.60 | 16.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/25/2025 2:59:06 PM EST | |||
| 58.00 | 11.60 | 15.40 | 13.08 | 0.00 | 0.00% | 0 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/25/2025 2:59:06 PM EST |
| 59.00 | 10.50 | 14.40 | 11.88 | 0.00 | 0.00% | 0 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/25/2025 2:59:06 PM EST |
| 60.00 | 9.60 | 13.30 | 8.27 | 0.00 | 0.00% | 0 | 22 | 1.51 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/25/2025 2:59:06 PM EST |
| 61.00 | 8.40 | 12.30 | 7.37 | 0.00 | 0.00% | 0 | 8 | 1.42 | 0.99 | 0.00 | -0.01 | 6/20/2025 | 6/25/2025 2:59:06 PM EST |
| 61.50 | 7.90 | 12.00 | % | 0 | 0 | 1.41 | 0.99 | 0.01 | -0.01 | 6/25/2025 2:59:06 PM EST | |||
| 62.00 | 7.60 | 11.50 | 7.00 | 0.00 | 0.00% | 0 | 14 | 0.70 | 0.99 | 0.01 | -0.02 | 6/20/2025 | 6/25/2025 2:59:06 PM EST |
| 63.00 | 7.70 | 10.40 | 8.12 | 0.00 | 0.00% | 0 | 8 | 1.30 | 0.98 | 0.01 | -0.02 | 6/24/2025 | 6/25/2025 2:59:06 PM EST |
| 64.00 | 6.40 | 9.50 | 4.88 | 0.00 | 0.00% | 0 | 15 | 1.21 | 0.96 | 0.02 | -0.03 | 6/23/2025 | 6/25/2025 2:59:06 PM EST |
| 65.00 | 5.90 | 8.60 | 4.10 | 0.00 | 0.00% | 0 | 414 | 1.14 | 0.93 | 0.03 | -0.05 | 6/23/2025 | 6/25/2025 2:59:06 PM EST |
| 66.00 | 4.90 | 7.50 | 3.35 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.90 | 0.04 | -0.06 | 6/20/2025 | 6/25/2025 2:59:06 PM EST |
| 67.00 | 4.40 | 5.20 | 2.80 | 0.00 | 0.00% | 0 | 78 | 0.39 | 0.85 | 0.06 | -0.07 | 6/23/2025 | 6/25/2025 2:59:06 PM EST |
| 68.00 | 3.70 | 4.00 | 3.10 | 0.00 | 0.00% | 0 | 151 | 0.38 | 0.79 | 0.07 | -0.08 | 6/24/2025 | 6/25/2025 2:59:06 PM EST |
| 69.00 | 3.00 | 3.20 | 2.51 | +0.96 | +61.94% | 2 | 72 | 0.38 | 0.72 | 0.09 | -0.09 | 6/25/2025 | 6/25/2025 2:59:06 PM EST |
| 70.00 | 2.30 | 2.45 | 2.35 | +0.02 | +0.86% | 30 | 631 | 0.37 | 0.63 | 0.10 | -0.10 | 6/25/2025 | 6/25/2025 2:59:06 PM EST |
| 71.00 | 1.70 | 1.80 | 1.25 | -0.40 | -24.25% | 7 | 56 | 0.36 | 0.52 | 0.10 | -0.10 | 6/25/2025 | 6/25/2025 2:59:06 PM EST |
| 72.00 | 1.20 | 1.30 | 1.08 | -0.18 | -14.29% | 4 | 35 | 0.36 | 0.42 | 0.10 | -0.10 | 6/25/2025 | 6/25/2025 2:59:06 PM EST |
| 73.00 | 0.80 | 0.95 | 0.81 | -0.04 | -4.71% | 76 | 154 | 0.36 | 0.32 | 0.09 | -0.09 | 6/25/2025 | 6/25/2025 2:59:06 PM EST |
| 74.00 | 0.55 | 0.65 | 0.55 | -0.06 | -9.84% | 2 | 5 | 0.35 | 0.24 | 0.08 | -0.07 | 6/25/2025 | 6/25/2025 2:59:06 PM EST |
| 75.00 | 0.35 | 0.45 | 0.38 | -0.07 | -15.56% | 10 | 11 | 0.37 | 0.17 | 0.06 | -0.06 | 6/25/2025 | 6/25/2025 2:59:06 PM EST |
| 76.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.11 | 0.05 | -0.05 | 6/13/2025 | 6/25/2025 2:59:06 PM EST |
| 77.00 | 0.10 | 0.20 | 0.03 | -0.02 | -40.00% | 1 | 1 | 0.38 | 0.08 | 0.04 | -0.03 | 6/25/2025 | 6/25/2025 2:59:06 PM EST |
| 78.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.04 | 0.02 | -0.02 | 6/24/2025 | 6/25/2025 2:59:06 PM EST |
| 79.00 | 0.00 | 0.10 | % | 0 | 0 | 0.44 | 0.03 | 0.02 | -0.01 | 6/25/2025 2:59:06 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.02 | 0.01 | -0.01 | 6/10/2025 | 6/25/2025 2:59:06 PM EST |
| 81.00 | 0.00 | 0.10 | % | 0 | 0 | 0.52 | 0.01 | 0.01 | -0.01 | 6/25/2025 2:59:06 PM EST | |||
| 85.00 | 0.00 | 0.10 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/25/2025 2:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/25/2025 2:59:06 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/25/2025 2:59:06 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/25/2025 2:59:06 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/25/2025 2:59:06 PM EST |
| 46.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/25/2025 2:59:06 PM EST |
| 47.00 | 0.00 | 0.10 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/25/2025 2:59:06 PM EST | |||
| 48.00 | 0.00 | 0.10 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/25/2025 2:59:06 PM EST | |||
| 49.00 | 0.00 | 0.10 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/25/2025 2:59:06 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/25/2025 2:59:06 PM EST | |||
| 51.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/25/2025 2:59:06 PM EST |
| 52.00 | 0.00 | 0.10 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/25/2025 2:59:06 PM EST | |||
| 53.00 | 0.00 | 0.10 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/25/2025 2:59:06 PM EST | |||
| 54.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/25/2025 2:59:06 PM EST |
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/25/2025 2:59:06 PM EST | |||
| 56.00 | 0.00 | 0.10 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/25/2025 2:59:06 PM EST |
| 57.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/25/2025 2:59:06 PM EST |
| 58.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/25/2025 2:59:06 PM EST |
| 59.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/25/2025 2:59:06 PM EST |
| 60.00 | 0.00 | 0.10 | 0.76 | 0.00 | 0.00% | 0 | 807 | 0.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/25/2025 2:59:06 PM EST |
| 61.00 | 0.00 | 0.10 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.01 | 0.00 | -0.01 | 6/10/2025 | 6/25/2025 2:59:06 PM EST |
| 61.50 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.01 | 0.01 | -0.01 | 6/23/2025 | 6/25/2025 2:59:06 PM EST |
| 62.00 | 0.00 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 18 | 0.59 | -0.01 | 0.01 | -0.02 | 6/16/2025 | 6/25/2025 2:59:06 PM EST |
| 63.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.53 | -0.02 | 0.01 | -0.02 | 6/24/2025 | 6/25/2025 2:59:06 PM EST |
| 64.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1,074 | 0.44 | -0.04 | 0.02 | -0.03 | 6/24/2025 | 6/25/2025 2:59:06 PM EST |
| 65.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 45 | 0.42 | -0.07 | 0.03 | -0.05 | 6/24/2025 | 6/25/2025 2:59:06 PM EST |
| 66.00 | 0.15 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 45 | 0.41 | -0.10 | 0.04 | -0.06 | 6/23/2025 | 6/25/2025 2:59:06 PM EST |
| 67.00 | 0.25 | 0.35 | 0.90 | 0.00 | 0.00% | 0 | 30 | 0.40 | -0.15 | 0.06 | -0.07 | 6/23/2025 | 6/25/2025 2:59:06 PM EST |
| 68.00 | 0.40 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 28 | 0.39 | -0.21 | 0.07 | -0.08 | 6/24/2025 | 6/25/2025 2:59:06 PM EST |
| 69.00 | 0.60 | 0.70 | 1.13 | -0.57 | -33.53% | 1 | 36 | 0.38 | -0.28 | 0.09 | -0.09 | 6/25/2025 | 6/25/2025 2:59:06 PM EST |
| 70.00 | 0.90 | 1.00 | 1.33 | 0.00 | 0.00% | 0 | 25 | 0.37 | -0.37 | 0.10 | -0.10 | 6/24/2025 | 6/25/2025 2:59:06 PM EST |
| 71.00 | 1.30 | 1.40 | 1.39 | -0.26 | -15.76% | 1 | 75 | 0.37 | -0.48 | 0.10 | -0.10 | 6/25/2025 | 6/25/2025 2:59:06 PM EST |
| 72.00 | 1.80 | 1.90 | 2.05 | 0.00 | 0.00% | 0 | 72 | 0.36 | -0.58 | 0.10 | -0.10 | 6/24/2025 | 6/25/2025 2:59:06 PM EST |
| 73.00 | 2.35 | 2.70 | 4.10 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.68 | 0.09 | -0.09 | 6/23/2025 | 6/25/2025 2:59:06 PM EST |
| 74.00 | 3.00 | 3.30 | % | 0 | 0 | 0.36 | -0.76 | 0.08 | -0.07 | 6/25/2025 2:59:06 PM EST | |||
| 75.00 | 3.90 | 4.10 | % | 0 | 0 | 0.37 | -0.83 | 0.06 | -0.06 | 6/25/2025 2:59:06 PM EST | |||
| 76.00 | 4.80 | 5.00 | 6.33 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.89 | 0.05 | -0.05 | 6/11/2025 | 6/25/2025 2:59:06 PM EST |
| 77.00 | 5.30 | 7.80 | % | 0 | 0 | 1.05 | -0.92 | 0.04 | -0.03 | 6/25/2025 2:59:06 PM EST | |||
| 78.00 | 6.30 | 8.80 | % | 0 | 0 | 1.12 | -0.96 | 0.02 | -0.02 | 6/25/2025 2:59:06 PM EST | |||
| 79.00 | 5.90 | 9.70 | % | 0 | 0 | 1.16 | -0.97 | 0.02 | -0.01 | 6/25/2025 2:59:06 PM EST | |||
| 80.00 | 7.70 | 10.70 | % | 0 | 0 | 1.22 | -0.98 | 0.01 | -0.01 | 6/25/2025 2:59:06 PM EST | |||
| 81.00 | 8.70 | 11.70 | % | 0 | 0 | 1.29 | -0.99 | 0.01 | -0.01 | 6/25/2025 2:59:06 PM EST | |||
| 85.00 | 12.30 | 15.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/25/2025 2:59:06 PM EST |