Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $74.56 as of 7/8/2025 8:59:45 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 | 55.70 | 58.30 | 57.00 | % | 3.26 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 20.00 | 53.20 | 56.70 | 54.95 | % | 2.75 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 22.50 | 51.90 | 53.10 | 52.50 | % | 2.33 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 25.00 | 48.50 | 50.60 | 49.55 | 34.10 | 0.00 | 0.00% | 1.98 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/8/2025 3:59:57 PM EST |
| 27.50 | 47.00 | 48.60 | 47.80 | 19.00 | 0.00 | 0.00% | 1.74 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/8/2025 3:59:57 PM EST |
| 30.00 | 44.50 | 45.30 | 44.90 | 24.50 | 0.00 | 0.00% | 1.50 | 0 | 85 | 1.26 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/8/2025 3:59:57 PM EST |
| 32.50 | 42.00 | 43.00 | 42.50 | 16.00 | 0.00 | 0.00% | 1.31 | 0 | 96 | 1.11 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 7/8/2025 3:59:57 PM EST |
| 35.00 | 39.50 | 40.90 | 40.20 | 30.17 | 0.00 | 0.00% | 1.15 | 0 | 51 | 1.06 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/8/2025 3:59:57 PM EST |
| 37.50 | 37.00 | 37.50 | 37.25 | 33.60 | 0.00 | 0.00% | 0.99 | 0 | 639 | 0.97 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:57 PM EST |
| 40.00 | 34.60 | 36.80 | 35.70 | 31.99 | 0.00 | 0.00% | 0.89 | 0 | 503 | 0.78 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:57 PM EST |
| 42.50 | 32.10 | 32.60 | 32.35 | 28.17 | 0.00 | 0.00% | 0.76 | 0 | 730 | 0.90 | 0.99 | 0.00 | 0.00 | 6/11/2025 | 7/8/2025 3:59:57 PM EST |
| 45.00 | 29.70 | 30.10 | 29.90 | 16.10 | 0.00 | 0.00% | 0.66 | 0 | 547 | 0.75 | 0.99 | 0.00 | 0.00 | 5/27/2025 | 7/8/2025 3:59:57 PM EST |
| 47.50 | 27.30 | 27.70 | 27.50 | 14.80 | 0.00 | 0.00% | 0.58 | 0 | 611 | 0.66 | 0.98 | 0.00 | -0.01 | 5/14/2025 | 7/8/2025 3:59:57 PM EST |
| 50.00 | 24.90 | 25.30 | 25.10 | 22.30 | 0.00 | 0.00% | 0.50 | 0 | 1,809 | 0.59 | 0.96 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 52.50 | 22.50 | 22.90 | 22.70 | 22.50 | +2.50 | +12.50% | 0.43 | 1 | 443 | 0.54 | 0.94 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 55.00 | 20.20 | 20.60 | 20.40 | 18.30 | 0.00 | 0.00% | 0.37 | 0 | 1,956 | 0.57 | 0.92 | 0.01 | -0.02 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 57.50 | 18.00 | 18.40 | 18.20 | 15.85 | 0.00 | 0.00% | 0.32 | 0 | 1,816 | 0.53 | 0.89 | 0.01 | -0.02 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 60.00 | 15.80 | 16.10 | 15.95 | 13.40 | 0.00 | 0.00% | 0.27 | 0 | 1,168 | 0.49 | 0.86 | 0.01 | -0.03 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 62.50 | 13.70 | 14.70 | 14.20 | 11.75 | 0.00 | 0.00% | 0.23 | 0 | 1,234 | 0.53 | 0.82 | 0.02 | -0.03 | 7/1/2025 | 7/8/2025 3:59:57 PM EST |
| 65.00 | 11.80 | 12.10 | 11.95 | 10.18 | 0.00 | 0.00% | 0.18 | 0 | 389 | 0.47 | 0.78 | 0.02 | -0.03 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 67.50 | 10.00 | 10.30 | 10.15 | 8.30 | 0.00 | 0.00% | 0.15 | 0 | 354 | 0.46 | 0.73 | 0.02 | -0.04 | 7/1/2025 | 7/8/2025 3:59:57 PM EST |
| 70.00 | 8.30 | 8.70 | 8.50 | 8.25 | +1.45 | +21.33% | 0.12 | 2 | 4,613 | 0.45 | 0.66 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 72.50 | 6.90 | 7.20 | 7.05 | 6.77 | +1.37 | +25.37% | 0.10 | 1 | 492 | 0.45 | 0.60 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 75.00 | 5.60 | 5.90 | 5.75 | 5.70 | +1.50 | +35.72% | 0.08 | 21 | 5,178 | 0.44 | 0.53 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 77.50 | 4.50 | 4.80 | 4.65 | 4.66 | +0.56 | +13.66% | 0.06 | 1 | 596 | 0.44 | 0.46 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 80.00 | 3.60 | 3.90 | 3.75 | 3.75 | +1.08 | +40.45% | 0.05 | 19 | 1,499 | 0.44 | 0.40 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 82.50 | 2.80 | 3.10 | 2.95 | 2.90 | +0.77 | +36.15% | 0.04 | 3 | 430 | 0.43 | 0.34 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 85.00 | 2.15 | 2.35 | 2.25 | 2.32 | +0.79 | +51.64% | 0.03 | 14 | 253 | 0.43 | 0.28 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 87.50 | 1.65 | 1.90 | 1.78 | 1.65 | +0.47 | +39.84% | 0.02 | 18 | 135 | 0.43 | 0.24 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 90.00 | 1.25 | 1.45 | 1.35 | 1.25 | +0.30 | +31.58% | 0.02 | 11 | 1,305 | 0.43 | 0.19 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 95.00 | 0.70 | 0.85 | 0.78 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.42 | 0.13 | 0.01 | -0.02 | 6/16/2025 | 7/8/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.08 | 0.01 | -0.01 | 6/11/2025 | 7/8/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.47 | 0.05 | 0.01 | -0.01 | 7/8/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.80 | 0.90 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | 0.03 | 0.00 | -0.01 | 10/15/2024 | 7/8/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.85 | 0.02 | 0.00 | 0.00 | 10/15/2024 | 7/8/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.89 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 7/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/8/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/8/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.74 | 0.00 | 0.00% | 0.04 | 0 | 153 | 1.91 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/8/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 1.26 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.76 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/8/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 1.35 | 0.68 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.63 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/8/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3,048 | 1.51 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4,232 | 0.92 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 1.80 | 0.90 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1,719 | 1.22 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/8/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 1.80 | 0.90 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 3,203 | 1.12 | -0.01 | 0.00 | 0.00 | 5/28/2025 | 7/8/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.65 | 0.83 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 468 | 1.01 | -0.01 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 4,637 | 0.93 | -0.02 | 0.00 | -0.01 | 6/23/2025 | 7/8/2025 3:59:57 PM EST |
| 50.00 | 0.30 | 0.50 | 0.40 | 0.37 | +0.02 | +5.72% | 0.01 | 3 | 1,155 | 0.58 | -0.04 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 52.50 | 0.35 | 0.55 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 786 | 0.53 | -0.06 | 0.01 | -0.02 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 348 | 0.53 | -0.08 | 0.01 | -0.02 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 57.50 | 0.80 | 0.95 | 0.88 | 0.90 | -0.42 | -31.82% | 0.02 | 5 | 1,372 | 0.51 | -0.11 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 60.00 | 1.10 | 1.25 | 1.18 | 1.10 | -0.50 | -31.25% | 0.02 | 73 | 601 | 0.49 | -0.14 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 62.50 | 1.50 | 1.70 | 1.60 | 1.64 | -0.46 | -21.91% | 0.03 | 4 | 466 | 0.48 | -0.18 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 65.00 | 2.05 | 2.25 | 2.15 | 2.10 | -0.65 | -23.64% | 0.03 | 31 | 964 | 0.47 | -0.22 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 67.50 | 2.75 | 2.90 | 2.83 | 2.82 | -0.48 | -14.55% | 0.04 | 15 | 873 | 0.46 | -0.27 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 70.00 | 3.50 | 3.80 | 3.65 | 3.70 | -1.10 | -22.92% | 0.05 | 25 | 1,672 | 0.45 | -0.34 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 72.50 | 4.60 | 4.90 | 4.75 | 4.75 | -1.35 | -22.14% | 0.07 | 10,720 | 321 | 0.45 | -0.40 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 75.00 | 5.80 | 6.10 | 5.95 | 6.11 | -0.39 | -6.00% | 0.08 | 15 | 370 | 0.44 | -0.47 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 77.50 | 7.20 | 7.50 | 7.35 | 6.70 | -2.00 | -22.99% | 0.09 | 34 | 146 | 0.43 | -0.54 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 80.00 | 8.70 | 9.00 | 8.85 | 9.00 | -16.20 | -64.29% | 0.11 | 20 | 66 | 0.43 | -0.60 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 82.50 | 9.70 | 10.90 | 10.30 | 15.97 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.40 | -0.66 | 0.03 | -0.04 | 6/12/2025 | 7/8/2025 3:59:57 PM EST |
| 85.00 | 12.10 | 12.60 | 12.35 | 26.10 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.42 | -0.72 | 0.02 | -0.03 | 12/5/2024 | 7/8/2025 3:59:57 PM EST |
| 87.50 | 14.10 | 14.60 | 14.35 | % | 0.16 | 0 | 0 | 0.42 | -0.76 | 0.02 | -0.03 | 7/8/2025 3:59:57 PM EST | |||
| 90.00 | 16.40 | 16.80 | 16.60 | 16.60 | -0.90 | -5.15% | 0.18 | 1 | 40 | 0.45 | -0.81 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 95.00 | 20.80 | 21.20 | 21.00 | 33.68 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.02 | 2/24/2025 | 7/8/2025 3:59:57 PM EST |
| 100.00 | 25.40 | 25.80 | 25.60 | % | 0.26 | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.01 | 7/8/2025 3:59:57 PM EST | |||
| 105.00 | 30.30 | 30.80 | 30.55 | % | 0.29 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.01 | 7/8/2025 3:59:57 PM EST | |||
| 110.00 | 35.20 | 35.70 | 35.45 | 51.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.01 | 12/27/2024 | 7/8/2025 3:59:57 PM EST |
| 115.00 | 40.20 | 42.20 | 41.20 | % | 0.36 | 0 | 0 | 0.72 | -0.98 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 120.00 | 44.60 | 46.10 | 45.35 | % | 0.38 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST |