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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 24.80 | 25.10 | 24.95 | 25.45 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 45.00 | 19.80 | 20.20 | 20.00 | % | 0.44 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 50.00 | 14.80 | 15.20 | 15.00 | 14.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:02 PM EST |
| 53.00 | 11.70 | 12.20 | 11.95 | % | 0.23 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 54.00 | 10.80 | 11.20 | 11.00 | % | 0.20 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 55.00 | 9.60 | 10.20 | 9.90 | 11.61 | 0.00 | 0.00% | 0.18 | 0 | 502 | 0.92 | 0.99 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 56.00 | 8.90 | 9.20 | 9.05 | % | 0.16 | 0 | 0 | 0.77 | 0.99 | 0.01 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 57.00 | 7.90 | 8.30 | 8.10 | % | 0.14 | 0 | 0 | 0.43 | 0.96 | 0.02 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 58.00 | 6.80 | 7.30 | 7.05 | % | 0.12 | 0 | 0 | 0.37 | 0.95 | 0.03 | -0.05 | 8/29/2025 4:00:02 PM EST | |||
| 59.00 | 5.20 | 7.00 | 6.10 | % | 0.10 | 0 | 0 | 0.96 | 0.92 | 0.03 | -0.06 | 8/29/2025 4:00:02 PM EST | |||
| 60.00 | 5.00 | 6.00 | 5.50 | 5.43 | +1.53 | +39.24% | 0.09 | 2 | 2 | 0.54 | 0.89 | 0.05 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 61.00 | 3.70 | 4.90 | 4.30 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.73 | 0.85 | 0.06 | -0.08 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 62.00 | 2.70 | 3.70 | 3.20 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.28 | 0.79 | 0.07 | -0.09 | 8/21/2025 | 8/29/2025 4:00:02 PM EST |
| 63.00 | 2.35 | 2.85 | 2.60 | 2.95 | -3.82 | -56.43% | 0.04 | 19 | 11 | 0.36 | 0.72 | 0.09 | -0.10 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 64.00 | 1.95 | 2.25 | 2.10 | 3.33 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.42 | 0.62 | 0.10 | -0.11 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 65.00 | 1.40 | 1.65 | 1.53 | 1.62 | -0.22 | -11.96% | 0.02 | 371 | 99 | 0.41 | 0.52 | 0.11 | -0.11 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 66.00 | 0.55 | 1.20 | 0.88 | 1.20 | -0.17 | -12.41% | 0.01 | 1,525 | 146 | 0.35 | 0.42 | 0.10 | -0.11 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 67.00 | 0.50 | 0.85 | 0.68 | 0.70 | -0.09 | -11.40% | 0.01 | 2,029 | 439 | 0.39 | 0.32 | 0.09 | -0.10 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 68.00 | 0.10 | 0.65 | 0.38 | 0.55 | -0.05 | -8.34% | 0.01 | 54 | 163 | 0.36 | 0.24 | 0.08 | -0.09 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 69.00 | 0.30 | 0.40 | 0.35 | 0.39 | -0.16 | -29.10% | 0.01 | 5 | 60 | 0.43 | 0.18 | 0.06 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 70.00 | 0.15 | 0.30 | 0.23 | 0.27 | -0.08 | -22.86% | 0.00 | 3,691 | 6,175 | 0.43 | 0.13 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 71.00 | 0.10 | 0.20 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.44 | 0.09 | 0.04 | -0.04 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 72.00 | 0.05 | 0.20 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.44 | 0.06 | 0.03 | -0.03 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 73.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.02 | -15.39% | 0.00 | 10 | 1,487 | 0.56 | 0.04 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 74.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.86 | 0.02 | 0.01 | -0.01 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,632 | 0.89 | 0.01 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 76.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.01 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 77.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 78.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 79.00 | 0.00 | 0.50 | 0.25 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:02 PM EST |
| 81.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 82.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 83.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.26 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 53.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 54.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/29/2025 4:00:02 PM EST |
| 56.00 | 0.00 | 0.35 | 0.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | -0.01 | 0.01 | -0.02 | 8/8/2025 | 8/29/2025 4:00:02 PM EST |
| 57.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.01 | -12.50% | 0.00 | 10 | 6 | 0.57 | -0.04 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 58.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 2 | 0.50 | -0.05 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 59.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.04 | +36.37% | 0.00 | 26 | 36 | 0.51 | -0.08 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 60.00 | 0.20 | 0.30 | 0.25 | 0.22 | +0.09 | +69.24% | 0.00 | 2 | 11 | 0.49 | -0.11 | 0.05 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 61.00 | 0.30 | 0.40 | 0.35 | 0.37 | +0.10 | +37.04% | 0.01 | 1 | 109 | 0.47 | -0.15 | 0.06 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 62.00 | 0.45 | 0.55 | 0.50 | 0.43 | -0.02 | -4.45% | 0.01 | 34 | 174 | 0.45 | -0.21 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 63.00 | 0.65 | 0.80 | 0.73 | 0.60 | -0.05 | -7.70% | 0.01 | 51 | 130 | 0.44 | -0.28 | 0.09 | -0.10 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 64.00 | 0.95 | 1.15 | 1.05 | 0.94 | +0.06 | +6.82% | 0.02 | 55 | 928 | 0.42 | -0.38 | 0.10 | -0.11 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 65.00 | 1.40 | 1.60 | 1.50 | 1.52 | +0.12 | +8.58% | 0.02 | 11 | 267 | 0.42 | -0.48 | 0.11 | -0.11 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 66.00 | 2.00 | 2.15 | 2.08 | 1.96 | +0.57 | +41.01% | 0.03 | 5 | 165 | 0.42 | -0.58 | 0.10 | -0.11 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 67.00 | 1.70 | 2.80 | 2.25 | 2.70 | +0.33 | +13.93% | 0.03 | 25 | 33 | 0.42 | -0.68 | 0.09 | -0.10 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 68.00 | 3.40 | 3.60 | 3.50 | 3.10 | +0.12 | +4.03% | 0.05 | 1 | 100 | 0.44 | -0.76 | 0.08 | -0.09 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 69.00 | 4.20 | 4.50 | 4.35 | 4.31 | +0.50 | +13.13% | 0.06 | 3 | 118 | 0.44 | -0.82 | 0.06 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 70.00 | 4.80 | 5.50 | 5.15 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 153 | 0.51 | -0.87 | 0.05 | -0.06 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 71.00 | 5.40 | 7.10 | 6.25 | 2.74 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.83 | -0.91 | 0.04 | -0.04 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 72.00 | 7.00 | 7.20 | 7.10 | 5.86 | 0.00 | 0.00% | 0.10 | 0 | 117 | 0.64 | -0.94 | 0.03 | -0.03 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 73.00 | 7.90 | 8.20 | 8.05 | % | 0.11 | 0 | 0 | 0.55 | -0.96 | 0.02 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 74.00 | 8.90 | 9.20 | 9.05 | % | 0.12 | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 75.00 | 9.10 | 10.20 | 9.65 | 9.40 | % | 0.13 | 1 | 0 | 0.65 | -0.99 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 76.00 | 10.90 | 11.30 | 11.10 | % | 0.15 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 77.00 | 11.70 | 12.30 | 12.00 | % | 0.16 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 78.00 | 12.90 | 13.30 | 13.10 | % | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 79.00 | 13.90 | 14.30 | 14.10 | % | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 80.00 | 14.90 | 15.30 | 15.10 | % | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 81.00 | 15.90 | 16.30 | 16.10 | % | 0.20 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 82.00 | 16.90 | 17.30 | 17.10 | 16.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:02 PM EST |
| 83.00 | 17.90 | 18.30 | 18.10 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 85.00 | 19.70 | 20.30 | 20.00 | % | 0.24 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 90.00 | 24.80 | 25.30 | 25.05 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 95.00 | 29.80 | 30.20 | 30.00 | % | 0.32 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 100.00 | 34.70 | 35.30 | 35.00 | % | 0.35 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST |