Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $72.40 as of 7/22/2025 7:43:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.70 | 34.30 | 34.00 | 35.20 | 0.00 | 0.00% | 0.85 | 0 | 10 | 2.34 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 45.00 | 27.60 | 29.40 | 28.50 | % | 0.63 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 50.00 | 22.00 | 24.40 | 23.20 | % | 0.46 | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 7/21/2025 3:59:54 PM EST | |||
| 55.00 | 17.40 | 19.40 | 18.40 | % | 0.33 | 0 | 0 | 1.40 | 0.98 | 0.00 | -0.02 | 7/21/2025 3:59:54 PM EST | |||
| 59.00 | 14.10 | 15.40 | 14.75 | % | 0.25 | 0 | 0 | 1.24 | 0.95 | 0.01 | -0.04 | 7/21/2025 3:59:54 PM EST | |||
| 60.00 | 13.20 | 14.50 | 13.85 | % | 0.23 | 0 | 0 | 1.18 | 0.94 | 0.01 | -0.04 | 7/21/2025 3:59:54 PM EST | |||
| 61.00 | 11.30 | 13.60 | 12.45 | % | 0.20 | 0 | 0 | 1.05 | 0.92 | 0.01 | -0.05 | 7/21/2025 3:59:54 PM EST | |||
| 62.00 | 12.20 | 12.70 | 12.45 | % | 0.20 | 0 | 0 | 0.99 | 0.91 | 0.01 | -0.05 | 7/21/2025 3:59:54 PM EST | |||
| 63.00 | 11.30 | 11.90 | 11.60 | % | 0.18 | 0 | 0 | 1.00 | 0.89 | 0.02 | -0.06 | 7/21/2025 3:59:54 PM EST | |||
| 64.00 | 10.40 | 11.00 | 10.70 | 9.25 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.96 | 0.88 | 0.02 | -0.06 | 6/26/2025 | 7/21/2025 3:59:54 PM EST |
| 65.00 | 7.90 | 10.10 | 9.00 | 10.39 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.89 | 0.86 | 0.02 | -0.07 | 7/17/2025 | 7/21/2025 3:59:54 PM EST |
| 66.00 | 7.80 | 9.10 | 8.45 | 9.85 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.77 | 0.84 | 0.03 | -0.07 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 67.00 | 6.90 | 8.30 | 7.60 | % | 0.11 | 0 | 0 | 0.35 | 0.81 | 0.03 | -0.08 | 7/21/2025 3:59:54 PM EST | |||
| 68.00 | 6.00 | 7.50 | 6.75 | % | 0.10 | 0 | 0 | 0.56 | 0.78 | 0.03 | -0.08 | 7/21/2025 3:59:54 PM EST | |||
| 69.00 | 6.00 | 6.80 | 6.40 | 7.42 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.51 | 0.74 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 70.00 | 5.20 | 6.10 | 5.65 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.51 | 0.70 | 0.04 | -0.09 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 71.00 | 5.10 | 5.40 | 5.25 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.55 | 0.66 | 0.04 | -0.09 | 7/16/2025 | 7/21/2025 3:59:54 PM EST |
| 72.00 | 4.50 | 4.70 | 4.60 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.54 | 0.62 | 0.04 | -0.10 | 7/16/2025 | 7/21/2025 3:59:54 PM EST |
| 73.00 | 3.90 | 4.10 | 4.00 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.53 | 0.57 | 0.05 | -0.10 | 7/16/2025 | 7/21/2025 3:59:54 PM EST |
| 74.00 | 3.40 | 3.60 | 3.50 | 4.32 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.53 | 0.53 | 0.05 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 75.00 | 2.90 | 3.40 | 3.15 | 3.31 | 0.00 | 0.00% | 0.04 | 0 | 182 | 0.52 | 0.48 | 0.05 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 76.00 | 2.55 | 2.65 | 2.60 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 115 | 0.53 | 0.43 | 0.05 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 77.00 | 2.05 | 3.30 | 2.68 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.53 | 0.39 | 0.05 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 78.00 | 1.80 | 1.95 | 1.88 | 2.03 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.52 | 0.34 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 79.00 | 1.55 | 1.70 | 1.63 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.53 | 0.30 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 80.00 | 1.30 | 1.45 | 1.38 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1,712 | 0.53 | 0.26 | 0.04 | -0.08 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 81.00 | 1.00 | 1.20 | 1.10 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.52 | 0.23 | 0.04 | -0.08 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 82.00 | 0.85 | 1.00 | 0.93 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | 0.20 | 0.03 | -0.07 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 83.00 | 0.70 | 0.85 | 0.78 | % | 0.01 | 0 | 0 | 0.52 | 0.18 | 0.03 | -0.07 | 7/21/2025 3:59:54 PM EST | |||
| 84.00 | 0.55 | 0.95 | 0.75 | % | 0.01 | 0 | 0 | 0.54 | 0.16 | 0.03 | -0.07 | 7/21/2025 3:59:54 PM EST | |||
| 85.00 | 0.10 | 0.85 | 0.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.50 | 0.15 | 0.03 | -0.06 | 7/11/2025 | 7/21/2025 3:59:54 PM EST |
| 86.00 | 0.05 | 0.55 | 0.30 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.48 | 0.13 | 0.02 | -0.06 | 7/17/2025 | 7/21/2025 3:59:54 PM EST |
| 87.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | 0.12 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 90.00 | 0.15 | 0.30 | 0.23 | % | 0.00 | 0 | 0 | 0.53 | 0.08 | 0.02 | -0.05 | 7/21/2025 3:59:54 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 7/21/2025 3:59:54 PM EST | |||
| 55.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.02 | 7/21/2025 3:59:54 PM EST | |||
| 59.00 | 0.05 | 0.50 | 0.28 | % | 0.00 | 0 | 0 | 0.62 | -0.05 | 0.01 | -0.04 | 7/21/2025 3:59:54 PM EST | |||
| 60.00 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 0.57 | -0.06 | 0.01 | -0.04 | 7/21/2025 3:59:54 PM EST | |||
| 61.00 | 0.15 | 0.40 | 0.28 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.08 | 0.01 | -0.05 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 62.00 | 0.30 | 0.45 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | -0.09 | 0.01 | -0.05 | 7/21/2025 3:59:54 PM EST | |||
| 63.00 | 0.15 | 0.55 | 0.35 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | -0.11 | 0.02 | -0.06 | 7/15/2025 | 7/21/2025 3:59:54 PM EST |
| 64.00 | 0.30 | 0.85 | 0.58 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.12 | 0.02 | -0.06 | 7/14/2025 | 7/21/2025 3:59:54 PM EST |
| 65.00 | 0.50 | 0.95 | 0.73 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.55 | -0.14 | 0.02 | -0.07 | 7/14/2025 | 7/21/2025 3:59:54 PM EST |
| 66.00 | 0.55 | 1.05 | 0.80 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.54 | -0.16 | 0.03 | -0.07 | 7/15/2025 | 7/21/2025 3:59:54 PM EST |
| 67.00 | 0.95 | 1.20 | 1.08 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.56 | -0.19 | 0.03 | -0.08 | 7/16/2025 | 7/21/2025 3:59:54 PM EST |
| 68.00 | 1.20 | 1.35 | 1.28 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.55 | -0.22 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 69.00 | 1.45 | 1.60 | 1.53 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.55 | -0.26 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 70.00 | 1.70 | 1.90 | 1.80 | 1.67 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.54 | -0.30 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 71.00 | 2.05 | 2.25 | 2.15 | 2.08 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.54 | -0.34 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 72.00 | 2.45 | 2.65 | 2.55 | % | 0.04 | 0 | 0 | 0.54 | -0.38 | 0.04 | -0.10 | 7/21/2025 3:59:54 PM EST | |||
| 73.00 | 2.90 | 3.10 | 3.00 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.54 | -0.43 | 0.05 | -0.10 | 7/3/2025 | 7/21/2025 3:59:54 PM EST |
| 74.00 | 3.40 | 3.60 | 3.50 | 3.45 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.54 | -0.47 | 0.05 | -0.10 | 7/17/2025 | 7/21/2025 3:59:54 PM EST |
| 75.00 | 3.90 | 4.90 | 4.40 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.53 | -0.52 | 0.05 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 76.00 | 4.50 | 4.70 | 4.60 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.53 | -0.57 | 0.05 | -0.10 | 7/11/2025 | 7/21/2025 3:59:54 PM EST |
| 77.00 | 5.10 | 6.00 | 5.55 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.53 | -0.61 | 0.05 | -0.09 | 7/11/2025 | 7/21/2025 3:59:54 PM EST |
| 78.00 | 5.70 | 6.00 | 5.85 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.52 | -0.66 | 0.04 | -0.09 | 7/16/2025 | 7/21/2025 3:59:54 PM EST |
| 79.00 | 6.40 | 8.00 | 7.20 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.52 | -0.70 | 0.04 | -0.09 | 7/10/2025 | 7/21/2025 3:59:54 PM EST |
| 80.00 | 7.20 | 8.60 | 7.90 | 7.25 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.51 | -0.74 | 0.04 | -0.08 | 7/17/2025 | 7/21/2025 3:59:54 PM EST |
| 81.00 | 7.90 | 9.50 | 8.70 | % | 0.11 | 0 | 0 | 0.63 | -0.77 | 0.04 | -0.08 | 7/21/2025 3:59:54 PM EST | |||
| 82.00 | 8.50 | 9.20 | 8.85 | % | 0.11 | 0 | 0 | 0.71 | -0.80 | 0.03 | -0.07 | 7/21/2025 3:59:54 PM EST | |||
| 83.00 | 9.50 | 9.90 | 9.70 | % | 0.12 | 0 | 0 | 0.66 | -0.82 | 0.03 | -0.07 | 7/21/2025 3:59:54 PM EST | |||
| 84.00 | 10.30 | 10.80 | 10.55 | % | 0.13 | 0 | 0 | 0.78 | -0.84 | 0.03 | -0.07 | 7/21/2025 3:59:54 PM EST | |||
| 85.00 | 11.10 | 11.70 | 11.40 | % | 0.13 | 0 | 0 | 0.81 | -0.85 | 0.03 | -0.06 | 7/21/2025 3:59:54 PM EST | |||
| 86.00 | 12.20 | 13.30 | 12.75 | % | 0.15 | 0 | 0 | 0.79 | -0.87 | 0.02 | -0.06 | 7/21/2025 3:59:54 PM EST | |||
| 87.00 | 13.10 | 15.30 | 14.20 | % | 0.16 | 0 | 0 | 0.83 | -0.88 | 0.02 | -0.06 | 7/21/2025 3:59:54 PM EST | |||
| 90.00 | 15.90 | 16.40 | 16.15 | % | 0.18 | 0 | 0 | 0.97 | -0.92 | 0.02 | -0.05 | 7/21/2025 3:59:54 PM EST |