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 | 25.30 | 25.05 | % | 0.63 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 45.00 | 19.90 | 20.90 | 20.40 | % | 0.45 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 50.00 | 14.80 | 15.30 | 15.05 | % | 0.30 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 53.00 | 11.90 | 12.40 | 12.15 | % | 0.23 | 0 | 0 | 0.84 | 0.99 | 0.01 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 54.00 | 10.90 | 11.40 | 11.15 | % | 0.21 | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 55.00 | 10.10 | 10.40 | 10.25 | % | 0.19 | 0 | 0 | 0.97 | 0.96 | 0.01 | -0.03 | 8/29/2025 4:00:02 PM EST | |||
| 56.00 | 9.00 | 9.40 | 9.20 | % | 0.16 | 0 | 0 | 0.62 | 0.94 | 0.02 | -0.03 | 8/29/2025 4:00:02 PM EST | |||
| 57.00 | 8.10 | 8.50 | 8.30 | % | 0.15 | 0 | 0 | 0.80 | 0.92 | 0.02 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 58.00 | 7.20 | 7.60 | 7.40 | % | 0.13 | 0 | 0 | 0.46 | 0.90 | 0.03 | -0.05 | 8/29/2025 4:00:02 PM EST | |||
| 59.00 | 5.30 | 6.70 | 6.00 | 8.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.23 | 0.87 | 0.04 | -0.05 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 60.00 | 5.50 | 5.80 | 5.65 | 7.36 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.45 | 0.84 | 0.05 | -0.06 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 61.00 | 4.60 | 5.00 | 4.80 | 5.58 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | 0.79 | 0.05 | -0.07 | 8/13/2025 | 8/29/2025 4:00:02 PM EST |
| 62.00 | 3.90 | 4.20 | 4.05 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.43 | 0.73 | 0.06 | -0.07 | 8/21/2025 | 8/29/2025 4:00:02 PM EST |
| 63.00 | 3.10 | 3.50 | 3.30 | 3.40 | +1.00 | +41.67% | 0.05 | 2 | 2 | 0.41 | 0.67 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 64.00 | 2.50 | 2.80 | 2.65 | 2.95 | -2.45 | -45.37% | 0.04 | 14 | 10 | 0.40 | 0.60 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 65.00 | 2.05 | 2.25 | 2.15 | 2.18 | -1.11 | -33.74% | 0.03 | 19 | 922 | 0.41 | 0.53 | 0.08 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 66.00 | 1.55 | 1.80 | 1.68 | 1.81 | -1.04 | -36.50% | 0.03 | 26 | 25 | 0.41 | 0.45 | 0.08 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 67.00 | 1.15 | 1.40 | 1.28 | 1.55 | 0.00 | 0.00% | 0.02 | 28 | 46 | 0.40 | 0.38 | 0.07 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 68.00 | 0.85 | 1.10 | 0.98 | 1.05 | -2.85 | -73.08% | 0.01 | 19 | 11 | 0.41 | 0.31 | 0.07 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 69.00 | 0.60 | 0.80 | 0.70 | 0.75 | -0.20 | -21.06% | 0.01 | 1,223 | 66 | 0.40 | 0.25 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 70.00 | 0.40 | 0.65 | 0.53 | 0.60 | -0.10 | -14.29% | 0.01 | 12 | 469 | 0.40 | 0.20 | 0.05 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 71.00 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,313 | 0.41 | 0.15 | 0.04 | -0.04 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 72.00 | 0.20 | 0.40 | 0.30 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.42 | 0.12 | 0.04 | -0.04 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 73.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.03 | -10.72% | 0.00 | 18 | 91 | 0.42 | 0.09 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 74.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.24 | -61.54% | 0.00 | 2 | 128 | 0.43 | 0.07 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 75.00 | 0.05 | 0.20 | 0.13 | 0.14 | +0.01 | +7.70% | 0.00 | 4 | 218 | 0.42 | 0.06 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 76.00 | 0.05 | 0.55 | 0.30 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.04 | 0.01 | -0.01 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 77.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.78 | 0.02 | 0.01 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 78.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.80 | 0.01 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 79.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.85 | 0.01 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 81.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 82.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 83.00 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.43 | 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 | 0.55 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 53.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.01 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 54.00 | 0.05 | 0.70 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.68 | -0.02 | 0.01 | -0.02 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 55.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.50 | -66.67% | 0.00 | 1 | 5 | 0.58 | -0.04 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 56.00 | 0.05 | 0.25 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | -0.06 | 0.02 | -0.03 | 8/21/2025 | 8/29/2025 4:00:02 PM EST |
| 57.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.20 | -50.00% | 0.00 | 1 | 3 | 0.49 | -0.08 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 58.00 | 0.25 | 0.40 | 0.33 | 0.26 | +0.09 | +52.95% | 0.01 | 2 | 3 | 0.49 | -0.10 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 59.00 | 0.20 | 0.50 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.45 | -0.13 | 0.04 | -0.05 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 60.00 | 0.50 | 0.60 | 0.55 | 0.51 | -0.01 | -1.93% | 0.01 | 3 | 31 | 0.46 | -0.16 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 61.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.45 | -39.13% | 0.01 | 39 | 22 | 0.43 | -0.21 | 0.05 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 62.00 | 0.85 | 1.00 | 0.93 | 1.02 | +0.42 | +70.00% | 0.02 | 8 | 145 | 0.44 | -0.27 | 0.06 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 63.00 | 1.15 | 1.30 | 1.23 | 1.16 | 0.00 | 0.00% | 0.02 | 12 | 29 | 0.42 | -0.33 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 64.00 | 1.50 | 1.70 | 1.60 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.42 | -0.40 | 0.07 | -0.08 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 65.00 | 1.95 | 2.15 | 2.05 | 1.85 | +0.31 | +20.13% | 0.03 | 13 | 22 | 0.41 | -0.47 | 0.08 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 66.00 | 2.50 | 2.70 | 2.60 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.42 | -0.55 | 0.08 | -0.08 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 67.00 | 2.10 | 3.30 | 2.70 | 2.90 | +0.85 | +41.47% | 0.04 | 7 | 19 | 0.31 | -0.62 | 0.07 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 68.00 | 3.70 | 4.00 | 3.85 | 3.50 | +0.96 | +37.80% | 0.06 | 126 | 22 | 0.40 | -0.69 | 0.07 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 69.00 | 3.70 | 4.80 | 4.25 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.31 | -0.75 | 0.06 | -0.06 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 70.00 | 4.70 | 5.70 | 5.20 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.34 | -0.80 | 0.05 | -0.05 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 71.00 | 6.20 | 6.60 | 6.40 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.44 | -0.85 | 0.04 | -0.04 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 72.00 | 6.00 | 7.40 | 6.70 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.50 | -0.88 | 0.04 | -0.04 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 73.00 | 8.00 | 8.40 | 8.20 | % | 0.11 | 0 | 0 | 0.61 | -0.91 | 0.03 | -0.03 | 8/29/2025 4:00:02 PM EST | |||
| 74.00 | 8.00 | 9.30 | 8.65 | 13.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.50 | -0.93 | 0.02 | -0.03 | 8/11/2025 | 8/29/2025 4:00:02 PM EST |
| 75.00 | 9.90 | 10.40 | 10.15 | 8.59 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | -0.94 | 0.02 | -0.02 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 76.00 | 10.40 | 11.20 | 10.80 | 11.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.57 | -0.96 | 0.01 | -0.01 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 77.00 | 11.70 | 12.20 | 11.95 | 12.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.01 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 78.00 | 12.50 | 13.30 | 12.90 | 13.15 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.58 | -0.99 | 0.01 | -0.01 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 79.00 | 13.80 | 14.30 | 14.05 | 14.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 80.00 | 13.90 | 15.30 | 14.60 | 15.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 81.00 | 15.80 | 16.30 | 16.05 | 16.04 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 82.00 | 16.10 | 17.30 | 16.70 | 17.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 83.00 | 17.00 | 18.30 | 17.65 | % | 0.21 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 85.00 | 19.00 | 20.30 | 19.65 | 19.94 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 90.00 | 23.90 | 25.30 | 24.60 | 24.92 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 95.00 | 28.10 | 30.20 | 29.15 | % | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 100.00 | 33.00 | 35.30 | 34.15 | % | 0.34 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST |