Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $75.18 as of 7/21/2025 9:21:34 AM 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 | 37.90 | 40.30 | 39.10 | % | 1.12 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 40.00 | 32.90 | 35.30 | 34.10 | % | 0.85 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 45.00 | 27.90 | 30.30 | 29.10 | % | 0.65 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 50.00 | 24.50 | 25.30 | 24.90 | % | 0.50 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 55.00 | 18.40 | 20.10 | 19.25 | 18.93 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:57 PM EST |
| 56.00 | 17.60 | 19.10 | 18.35 | 17.40 | 0.00 | 0.00% | 0.33 | 0 | 8 | 0.88 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:57 PM EST |
| 57.00 | 16.80 | 18.10 | 17.45 | 16.63 | 0.00 | 0.00% | 0.31 | 0 | 33 | 0.84 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:57 PM EST |
| 58.00 | 16.80 | 17.10 | 16.95 | 16.68 | 0.00 | 0.00% | 0.29 | 0 | 15 | 0.79 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 59.00 | 15.80 | 16.10 | 15.95 | % | 0.27 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 7/18/2025 3:59:57 PM EST | |||
| 60.00 | 14.80 | 15.20 | 15.00 | 14.43 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.01 | 7/16/2025 | 7/18/2025 3:59:57 PM EST |
| 61.00 | 13.80 | 14.20 | 14.00 | % | 0.23 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 7/18/2025 3:59:57 PM EST | |||
| 62.00 | 12.80 | 13.20 | 13.00 | % | 0.21 | 0 | 0 | 0.61 | 0.98 | 0.01 | -0.02 | 7/18/2025 3:59:57 PM EST | |||
| 63.00 | 10.50 | 12.20 | 11.35 | 11.62 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.63 | 0.98 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 64.00 | 10.90 | 11.20 | 11.05 | % | 0.17 | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.03 | 7/18/2025 3:59:57 PM EST | |||
| 65.00 | 9.20 | 10.30 | 9.75 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.54 | 0.95 | 0.01 | -0.03 | 7/1/2025 | 7/18/2025 3:59:57 PM EST |
| 66.00 | 9.00 | 9.40 | 9.20 | 11.30 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.49 | 0.93 | 0.02 | -0.04 | 7/10/2025 | 7/18/2025 3:59:57 PM EST |
| 67.00 | 8.10 | 8.30 | 8.20 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.43 | 0.90 | 0.02 | -0.05 | 7/16/2025 | 7/18/2025 3:59:57 PM EST |
| 68.00 | 7.20 | 7.40 | 7.30 | 7.75 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.44 | 0.88 | 0.03 | -0.05 | 7/15/2025 | 7/18/2025 3:59:57 PM EST |
| 69.00 | 6.30 | 7.20 | 6.75 | 4.80 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.52 | 0.84 | 0.04 | -0.06 | 6/24/2025 | 7/18/2025 3:59:57 PM EST |
| 70.00 | 5.40 | 5.80 | 5.60 | 4.75 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.41 | 0.80 | 0.04 | -0.07 | 7/16/2025 | 7/18/2025 3:59:57 PM EST |
| 71.00 | 4.60 | 5.10 | 4.85 | 5.12 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.42 | 0.76 | 0.05 | -0.07 | 7/9/2025 | 7/18/2025 3:59:57 PM EST |
| 72.00 | 3.80 | 4.30 | 4.05 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.40 | 0.70 | 0.06 | -0.08 | 7/16/2025 | 7/18/2025 3:59:57 PM EST |
| 73.00 | 3.20 | 4.00 | 3.60 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.41 | 0.64 | 0.06 | -0.08 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 74.00 | 2.75 | 3.10 | 2.93 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 119 | 0.41 | 0.58 | 0.07 | -0.09 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 75.00 | 2.20 | 2.45 | 2.33 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 553 | 0.40 | 0.51 | 0.07 | -0.09 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 76.00 | 1.70 | 2.00 | 1.85 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 380 | 0.42 | 0.44 | 0.07 | -0.09 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 77.00 | 1.35 | 1.70 | 1.53 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.40 | 0.38 | 0.07 | -0.08 | 7/16/2025 | 7/18/2025 3:59:57 PM EST |
| 78.00 | 1.05 | 1.35 | 1.20 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.40 | 0.32 | 0.06 | -0.08 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 79.00 | 0.80 | 1.20 | 1.00 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.42 | 0.26 | 0.06 | -0.07 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 80.00 | 0.60 | 0.80 | 0.70 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.42 | 0.21 | 0.05 | -0.07 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 81.00 | 0.35 | 0.65 | 0.50 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.40 | 0.17 | 0.05 | -0.06 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 82.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.44 | 0.13 | 0.04 | -0.05 | 7/16/2025 | 7/18/2025 3:59:57 PM EST |
| 83.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.45 | 0.10 | 0.03 | -0.04 | 7/18/2025 3:59:57 PM EST | |||
| 84.00 | 0.00 | 0.30 | 0.15 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.08 | 0.03 | -0.03 | 7/10/2025 | 7/18/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.37 | 0.06 | 0.02 | -0.03 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 86.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.02 | -0.02 | 7/18/2025 3:59:57 PM EST | |||
| 87.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.01 | -0.02 | 7/18/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.01 | -0.01 | 7/18/2025 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 56.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 57.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 58.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 59.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/18/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 7/18/2025 3:59:57 PM EST | |||
| 61.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 7/18/2025 3:59:57 PM EST | |||
| 62.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.62 | -0.02 | 0.01 | -0.02 | 7/18/2025 3:59:57 PM EST | |||
| 63.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | -0.02 | 0.01 | -0.02 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 64.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.57 | -0.04 | 0.01 | -0.03 | 7/18/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | -0.05 | 0.01 | -0.03 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 66.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.51 | -0.07 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 67.00 | 0.25 | 0.35 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.45 | -0.10 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 68.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | -0.12 | 0.03 | -0.05 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 69.00 | 0.40 | 0.65 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.46 | -0.16 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 70.00 | 0.60 | 0.90 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 309 | 0.44 | -0.20 | 0.04 | -0.07 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 71.00 | 0.80 | 1.10 | 0.95 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.42 | -0.24 | 0.05 | -0.07 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 72.00 | 1.05 | 1.35 | 1.20 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 233 | 0.41 | -0.30 | 0.06 | -0.08 | 7/16/2025 | 7/18/2025 3:59:57 PM EST |
| 73.00 | 1.40 | 1.70 | 1.55 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.41 | -0.36 | 0.06 | -0.08 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 74.00 | 1.80 | 2.10 | 1.95 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.41 | -0.42 | 0.07 | -0.09 | 7/16/2025 | 7/18/2025 3:59:57 PM EST |
| 75.00 | 2.30 | 3.30 | 2.80 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.41 | -0.49 | 0.07 | -0.09 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 76.00 | 2.80 | 3.20 | 3.00 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.41 | -0.56 | 0.07 | -0.09 | 7/16/2025 | 7/18/2025 3:59:57 PM EST |
| 77.00 | 3.40 | 3.80 | 3.60 | 5.05 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.40 | -0.62 | 0.07 | -0.08 | 7/15/2025 | 7/18/2025 3:59:57 PM EST |
| 78.00 | 4.10 | 5.20 | 4.65 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.47 | -0.68 | 0.06 | -0.08 | 7/8/2025 | 7/18/2025 3:59:57 PM EST |
| 79.00 | 4.70 | 5.20 | 4.95 | % | 0.06 | 0 | 0 | 0.40 | -0.74 | 0.06 | -0.07 | 7/18/2025 3:59:57 PM EST | |||
| 80.00 | 5.50 | 6.00 | 5.75 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.40 | -0.79 | 0.05 | -0.07 | 7/16/2025 | 7/18/2025 3:59:57 PM EST |
| 81.00 | 6.40 | 8.10 | 7.25 | % | 0.09 | 0 | 0 | 0.56 | -0.83 | 0.05 | -0.06 | 7/18/2025 3:59:57 PM EST | |||
| 82.00 | 7.00 | 7.70 | 7.35 | 9.20 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.35 | -0.87 | 0.04 | -0.05 | 7/16/2025 | 7/18/2025 3:59:57 PM EST |
| 83.00 | 8.20 | 8.60 | 8.40 | % | 0.10 | 0 | 0 | 0.39 | -0.90 | 0.03 | -0.04 | 7/18/2025 3:59:57 PM EST | |||
| 84.00 | 9.10 | 9.50 | 9.30 | % | 0.11 | 0 | 0 | 0.35 | -0.92 | 0.03 | -0.03 | 7/18/2025 3:59:57 PM EST | |||
| 85.00 | 10.10 | 11.80 | 10.95 | % | 0.13 | 0 | 0 | 0.70 | -0.94 | 0.02 | -0.03 | 7/18/2025 3:59:57 PM EST | |||
| 86.00 | 11.10 | 11.40 | 11.25 | % | 0.13 | 0 | 0 | 0.50 | -0.96 | 0.02 | -0.02 | 7/18/2025 3:59:57 PM EST | |||
| 87.00 | 12.10 | 13.30 | 12.70 | % | 0.15 | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.02 | 7/18/2025 3:59:57 PM EST | |||
| 90.00 | 13.60 | 17.20 | 15.40 | % | 0.17 | 0 | 0 | 0.99 | -0.99 | 0.01 | -0.01 | 7/18/2025 3:59:57 PM EST |