Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $70.53 as of 7/29/2025 2:20:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 51.50 | 54.50 | 53.00 | % | 3.03 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 20.00 | 49.00 | 52.00 | 50.50 | % | 2.52 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 22.50 | 46.50 | 49.50 | 48.00 | % | 2.13 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 25.00 | 45.70 | 46.10 | 45.90 | 34.10 | 0.00 | 0.00% | 1.84 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 2:59:08 PM EST |
| 27.50 | 43.20 | 44.00 | 43.60 | 19.00 | 0.00 | 0.00% | 1.59 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 2:59:08 PM EST |
| 30.00 | 40.70 | 41.30 | 41.00 | 24.50 | 0.00 | 0.00% | 1.37 | 0 | 85 | 1.34 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 2:59:08 PM EST |
| 32.50 | 38.20 | 38.70 | 38.45 | 16.00 | 0.00 | 0.00% | 1.18 | 0 | 96 | 1.23 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 7/29/2025 2:59:08 PM EST |
| 35.00 | 35.70 | 36.20 | 35.95 | 30.17 | 0.00 | 0.00% | 1.03 | 0 | 51 | 1.12 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 2:59:08 PM EST |
| 37.50 | 33.20 | 33.70 | 33.45 | 33.60 | 0.00 | 0.00% | 0.89 | 0 | 639 | 1.02 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 2:59:08 PM EST |
| 40.00 | 30.70 | 31.20 | 30.95 | 31.99 | 0.00 | 0.00% | 0.77 | 0 | 503 | 0.98 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 2:59:08 PM EST |
| 42.50 | 28.10 | 28.70 | 28.40 | 34.45 | 0.00 | 0.00% | 0.67 | 0 | 730 | 0.89 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 2:59:08 PM EST |
| 45.00 | 25.90 | 26.20 | 26.05 | 16.10 | 0.00 | 0.00% | 0.58 | 0 | 547 | 0.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/29/2025 2:59:08 PM EST |
| 47.50 | 23.50 | 23.70 | 23.60 | 23.70 | 0.00 | 0.00% | 0.50 | 0 | 611 | 0.59 | 0.98 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 2:59:08 PM EST |
| 50.00 | 21.00 | 21.30 | 21.15 | 20.85 | 0.00 | 0.00% | 0.42 | 0 | 1,859 | 0.59 | 0.96 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 2:59:08 PM EST |
| 52.50 | 18.70 | 18.90 | 18.80 | 24.85 | 0.00 | 0.00% | 0.36 | 0 | 444 | 0.53 | 0.95 | 0.01 | -0.01 | 7/10/2025 | 7/29/2025 2:59:08 PM EST |
| 55.00 | 16.30 | 16.60 | 16.45 | 16.00 | -0.26 | -1.60% | 0.30 | 5 | 1,942 | 0.52 | 0.92 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 57.50 | 14.00 | 14.30 | 14.15 | 11.90 | 0.00 | 0.00% | 0.25 | 0 | 1,825 | 0.51 | 0.88 | 0.01 | -0.02 | 7/24/2025 | 7/29/2025 2:59:08 PM EST |
| 60.00 | 11.80 | 12.20 | 12.00 | 10.05 | 0.00 | 0.00% | 0.20 | 0 | 1,179 | 0.48 | 0.84 | 0.02 | -0.03 | 7/25/2025 | 7/29/2025 2:59:08 PM EST |
| 62.50 | 9.90 | 10.20 | 10.05 | 8.50 | 0.00 | 0.00% | 0.16 | 0 | 1,234 | 0.47 | 0.78 | 0.02 | -0.04 | 7/25/2025 | 7/29/2025 2:59:08 PM EST |
| 65.00 | 8.10 | 8.40 | 8.25 | 7.90 | -0.10 | -1.25% | 0.13 | 5 | 386 | 0.47 | 0.72 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 67.50 | 6.50 | 6.70 | 6.60 | 6.40 | +0.15 | +2.40% | 0.10 | 8 | 350 | 0.46 | 0.64 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 70.00 | 5.10 | 5.30 | 5.20 | 5.14 | +0.04 | +0.79% | 0.07 | 11 | 2,606 | 0.45 | 0.56 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 72.50 | 3.90 | 4.10 | 4.00 | 4.00 | +0.10 | +2.57% | 0.06 | 19 | 519 | 0.45 | 0.48 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 75.00 | 2.95 | 3.10 | 3.03 | 2.90 | -0.07 | -2.36% | 0.04 | 11 | 5,212 | 0.44 | 0.40 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 77.50 | 2.15 | 2.30 | 2.23 | 2.25 | +0.75 | +50.00% | 0.03 | 24 | 687 | 0.44 | 0.32 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 80.00 | 1.55 | 1.70 | 1.63 | 1.55 | -0.08 | -4.91% | 0.02 | 10 | 1,860 | 0.43 | 0.25 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 82.50 | 1.10 | 1.25 | 1.18 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 544 | 0.44 | 0.19 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 2:59:08 PM EST |
| 85.00 | 0.70 | 0.90 | 0.80 | 0.79 | +0.17 | +27.42% | 0.01 | 6 | 337 | 0.43 | 0.14 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 87.50 | 0.45 | 0.65 | 0.55 | 0.56 | +0.11 | +24.45% | 0.01 | 9 | 160 | 0.42 | 0.11 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 90.00 | 0.30 | 0.50 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,385 | 0.43 | 0.08 | 0.01 | -0.02 | 7/23/2025 | 7/29/2025 2:59:08 PM EST |
| 95.00 | 0.10 | 0.30 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.43 | 0.05 | 0.01 | -0.01 | 7/21/2025 | 7/29/2025 2:59:08 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.58 | 0.02 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 2:59:08 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.01 | 0.00 | 0.00 | 10/15/2024 | 7/29/2025 2:59:08 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.71 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 7/29/2025 2:59:08 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.76 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 7/29/2025 2:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 2:59:08 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/29/2025 2:59:08 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.38 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 2:59:08 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.76 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 2:59:08 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/29/2025 2:59:08 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,048 | 0.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:08 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4,232 | 1.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 2:59:08 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,719 | 0.91 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 2:59:08 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 3,203 | 0.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 2:59:08 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 467 | 0.93 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:08 PM EST |
| 47.50 | 0.05 | 0.25 | 0.15 | 0.16 | +0.01 | +6.67% | 0.00 | 5 | 4,627 | 0.56 | -0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,169 | 0.54 | -0.04 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 2:59:08 PM EST |
| 52.50 | 0.30 | 0.35 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 3 | 4,820 | 0.52 | -0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 55.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.05 | -9.10% | 0.01 | 15 | 1,370 | 0.51 | -0.08 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 57.50 | 0.70 | 0.85 | 0.78 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2,589 | 0.50 | -0.12 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 2:59:08 PM EST |
| 60.00 | 1.05 | 1.25 | 1.15 | 1.17 | -0.08 | -6.40% | 0.02 | 14 | 541 | 0.48 | -0.16 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 62.50 | 1.60 | 1.75 | 1.68 | 1.61 | -0.14 | -8.00% | 0.03 | 29 | 470 | 0.48 | -0.22 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 65.00 | 2.30 | 2.45 | 2.38 | 2.40 | -0.05 | -2.05% | 0.04 | 151 | 1,176 | 0.47 | -0.28 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 67.50 | 3.20 | 3.40 | 3.30 | 3.30 | -0.10 | -2.95% | 0.05 | 163 | 922 | 0.46 | -0.36 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 70.00 | 4.20 | 4.50 | 4.35 | 4.30 | -0.20 | -4.45% | 0.06 | 17 | 1,693 | 0.45 | -0.44 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 72.50 | 5.60 | 5.80 | 5.70 | 5.70 | -0.10 | -1.73% | 0.08 | 50 | 4,866 | 0.45 | -0.52 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 75.00 | 7.10 | 7.30 | 7.20 | 9.02 | 0.00 | 0.00% | 0.10 | 0 | 387 | 0.44 | -0.60 | 0.03 | -0.04 | 7/25/2025 | 7/29/2025 2:59:08 PM EST |
| 77.50 | 8.80 | 9.00 | 8.90 | 10.86 | 0.00 | 0.00% | 0.11 | 0 | 1,355 | 0.44 | -0.68 | 0.03 | -0.04 | 7/23/2025 | 7/29/2025 2:59:08 PM EST |
| 80.00 | 10.70 | 10.90 | 10.80 | 8.80 | 0.00 | 0.00% | 0.14 | 0 | 86 | 0.43 | -0.75 | 0.03 | -0.03 | 7/11/2025 | 7/29/2025 2:59:08 PM EST |
| 82.50 | 12.70 | 13.00 | 12.85 | 15.97 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.43 | -0.81 | 0.02 | -0.03 | 6/12/2025 | 7/29/2025 2:59:08 PM EST |
| 85.00 | 14.90 | 15.20 | 15.05 | 17.69 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.42 | -0.86 | 0.02 | -0.02 | 7/24/2025 | 7/29/2025 2:59:08 PM EST |
| 87.50 | 17.10 | 17.50 | 17.30 | % | 0.20 | 0 | 0 | 0.44 | -0.89 | 0.02 | -0.02 | 7/29/2025 2:59:08 PM EST | |||
| 90.00 | 19.40 | 19.80 | 19.60 | 21.50 | 0.00 | 0.00% | 0.22 | 0 | 44 | 0.45 | -0.92 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 2:59:08 PM EST |
| 95.00 | 24.30 | 24.70 | 24.50 | 33.68 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 2/24/2025 | 7/29/2025 2:59:08 PM EST |
| 100.00 | 29.20 | 29.60 | 29.40 | % | 0.29 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 7/29/2025 2:59:08 PM EST | |||
| 105.00 | 34.20 | 34.60 | 34.40 | % | 0.33 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 110.00 | 39.10 | 39.60 | 39.35 | 51.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 12/27/2024 | 7/29/2025 2:59:08 PM EST |
| 115.00 | 43.80 | 44.60 | 44.20 | % | 0.38 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 120.00 | 48.80 | 49.60 | 49.20 | % | 0.41 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST |