Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $67.81 as of 7/25/2025 3:17:27 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 | 28.60 | 30.00 | 29.30 | % | 0.73 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 45.00 | 24.00 | 24.60 | 24.30 | % | 0.54 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 50.00 | 19.00 | 19.70 | 19.35 | % | 0.39 | 0 | 0 | 0.45 | 0.98 | 0.01 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 55.00 | 14.20 | 15.00 | 14.60 | % | 0.27 | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 59.00 | 10.80 | 12.40 | 11.60 | % | 0.20 | 0 | 0 | 0.63 | 0.84 | 0.02 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 60.00 | 10.00 | 10.60 | 10.30 | % | 0.17 | 0 | 0 | 0.49 | 0.82 | 0.02 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 61.00 | 9.10 | 9.90 | 9.50 | % | 0.16 | 0 | 0 | 0.47 | 0.79 | 0.02 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 62.00 | 8.60 | 9.00 | 8.80 | % | 0.14 | 0 | 0 | 0.49 | 0.76 | 0.03 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 63.00 | 6.10 | 8.20 | 7.15 | % | 0.11 | 0 | 0 | 0.37 | 0.74 | 0.03 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 64.00 | 7.10 | 7.50 | 7.30 | % | 0.11 | 0 | 0 | 0.48 | 0.71 | 0.03 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 65.00 | 6.50 | 7.00 | 6.75 | 5.90 | % | 0.10 | 1 | 0 | 0.48 | 0.68 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 66.00 | 4.00 | 6.20 | 5.10 | % | 0.08 | 0 | 0 | 0.37 | 0.64 | 0.03 | -0.05 | 7/25/2025 4:00:01 PM EST | |||
| 67.00 | 5.20 | 5.50 | 5.35 | % | 0.08 | 0 | 0 | 0.46 | 0.61 | 0.04 | -0.05 | 7/25/2025 4:00:01 PM EST | |||
| 68.00 | 4.70 | 4.90 | 4.80 | 4.80 | % | 0.07 | 2 | 0 | 0.46 | 0.57 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 69.00 | 4.20 | 4.60 | 4.40 | % | 0.06 | 0 | 0 | 0.47 | 0.53 | 0.04 | -0.05 | 7/25/2025 4:00:01 PM EST | |||
| 70.00 | 3.70 | 4.00 | 3.85 | % | 0.06 | 0 | 0 | 0.46 | 0.49 | 0.04 | -0.05 | 7/25/2025 4:00:01 PM EST | |||
| 71.00 | 3.20 | 3.50 | 3.35 | % | 0.05 | 0 | 0 | 0.45 | 0.46 | 0.04 | -0.05 | 7/25/2025 4:00:01 PM EST | |||
| 72.00 | 2.85 | 3.30 | 3.08 | % | 0.04 | 0 | 0 | 0.46 | 0.42 | 0.04 | -0.05 | 7/25/2025 4:00:01 PM EST | |||
| 73.00 | 2.45 | 2.90 | 2.68 | % | 0.04 | 0 | 0 | 0.45 | 0.38 | 0.04 | -0.05 | 7/25/2025 4:00:01 PM EST | |||
| 74.00 | 2.05 | 2.30 | 2.18 | % | 0.03 | 0 | 0 | 0.43 | 0.35 | 0.04 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 75.00 | 1.75 | 2.20 | 1.98 | % | 0.03 | 0 | 0 | 0.44 | 0.32 | 0.03 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 76.00 | 1.45 | 1.90 | 1.68 | % | 0.02 | 0 | 0 | 0.43 | 0.29 | 0.03 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 77.00 | 1.25 | 1.65 | 1.45 | % | 0.02 | 0 | 0 | 0.44 | 0.26 | 0.03 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 78.00 | 1.20 | 1.45 | 1.33 | % | 0.02 | 0 | 0 | 0.44 | 0.23 | 0.03 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 79.00 | 1.00 | 1.40 | 1.20 | % | 0.02 | 0 | 0 | 0.45 | 0.21 | 0.03 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 80.00 | 0.80 | 1.05 | 0.93 | % | 0.01 | 0 | 0 | 0.44 | 0.19 | 0.03 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 81.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.61 | 0.17 | 0.02 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 82.00 | 0.55 | 1.05 | 0.80 | % | 0.01 | 0 | 0 | 0.43 | 0.15 | 0.02 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 83.00 | 0.45 | 0.85 | 0.65 | % | 0.01 | 0 | 0 | 0.61 | 0.13 | 0.02 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.75 | 0.10 | 0.02 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | 0.05 | 0.01 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.02 | 0.00 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.01 | 0.00 | 0.00 | 7/25/2025 4:00:01 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.09 | -0.02 | 0.01 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.89 | -0.08 | 0.01 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 59.00 | 0.85 | 1.25 | 1.05 | % | 0.02 | 0 | 0 | 0.49 | -0.16 | 0.02 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.51 | -0.18 | 0.02 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 61.00 | 1.20 | 1.65 | 1.43 | % | 0.02 | 0 | 0 | 0.49 | -0.21 | 0.02 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 62.00 | 1.50 | 1.60 | 1.55 | % | 0.03 | 0 | 0 | 0.47 | -0.24 | 0.03 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 63.00 | 1.75 | 1.90 | 1.83 | 2.15 | % | 0.03 | 1 | 0 | 0.47 | -0.26 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 64.00 | 2.05 | 2.35 | 2.20 | % | 0.03 | 0 | 0 | 0.48 | -0.29 | 0.03 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 65.00 | 2.40 | 2.70 | 2.55 | % | 0.04 | 0 | 0 | 0.47 | -0.32 | 0.03 | -0.05 | 7/25/2025 4:00:01 PM EST | |||
| 66.00 | 2.75 | 2.90 | 2.83 | % | 0.04 | 0 | 0 | 0.46 | -0.36 | 0.03 | -0.05 | 7/25/2025 4:00:01 PM EST | |||
| 67.00 | 3.10 | 3.30 | 3.20 | % | 0.05 | 0 | 0 | 0.45 | -0.39 | 0.04 | -0.05 | 7/25/2025 4:00:01 PM EST | |||
| 68.00 | 3.60 | 3.80 | 3.70 | % | 0.05 | 0 | 0 | 0.46 | -0.43 | 0.04 | -0.05 | 7/25/2025 4:00:01 PM EST | |||
| 69.00 | 4.10 | 4.40 | 4.25 | % | 0.06 | 0 | 0 | 0.46 | -0.47 | 0.04 | -0.05 | 7/25/2025 4:00:01 PM EST | |||
| 70.00 | 4.60 | 5.00 | 4.80 | % | 0.07 | 0 | 0 | 0.46 | -0.51 | 0.04 | -0.05 | 7/25/2025 4:00:01 PM EST | |||
| 71.00 | 5.10 | 5.50 | 5.30 | 5.97 | % | 0.07 | 1 | 0 | 0.45 | -0.54 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 72.00 | 5.70 | 6.10 | 5.90 | % | 0.08 | 0 | 0 | 0.45 | -0.58 | 0.04 | -0.05 | 7/25/2025 4:00:01 PM EST | |||
| 73.00 | 6.30 | 6.60 | 6.45 | % | 0.09 | 0 | 0 | 0.44 | -0.62 | 0.04 | -0.05 | 7/25/2025 4:00:01 PM EST | |||
| 74.00 | 7.00 | 7.30 | 7.15 | % | 0.10 | 0 | 0 | 0.44 | -0.65 | 0.04 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 75.00 | 7.60 | 8.40 | 8.00 | % | 0.11 | 0 | 0 | 0.46 | -0.68 | 0.03 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 76.00 | 8.40 | 8.90 | 8.65 | % | 0.11 | 0 | 0 | 0.45 | -0.71 | 0.03 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 77.00 | 8.90 | 11.50 | 10.20 | % | 0.13 | 0 | 0 | 0.55 | -0.74 | 0.03 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 78.00 | 9.90 | 10.60 | 10.25 | % | 0.13 | 0 | 0 | 0.70 | -0.77 | 0.03 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 79.00 | 10.80 | 11.60 | 11.20 | % | 0.14 | 0 | 0 | 0.47 | -0.79 | 0.03 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 80.00 | 11.60 | 12.50 | 12.05 | % | 0.15 | 0 | 0 | 0.47 | -0.81 | 0.03 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 81.00 | 12.40 | 13.10 | 12.75 | % | 0.16 | 0 | 0 | 0.44 | -0.83 | 0.02 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 82.00 | 13.40 | 14.20 | 13.80 | % | 0.17 | 0 | 0 | 0.55 | -0.85 | 0.02 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 83.00 | 14.20 | 15.00 | 14.60 | % | 0.18 | 0 | 0 | 0.46 | -0.87 | 0.02 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 85.00 | 16.10 | 16.90 | 16.50 | % | 0.19 | 0 | 0 | 0.62 | -0.90 | 0.02 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 90.00 | 20.90 | 21.50 | 21.20 | % | 0.24 | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 95.00 | 25.80 | 26.40 | 26.10 | % | 0.27 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 100.00 | 30.80 | 31.20 | 31.00 | % | 0.31 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST |