Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $67.81 as of 7/25/2025 12:57:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.10 | 35.20 | 34.15 | % | 0.98 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 40.00 | 28.10 | 30.20 | 29.15 | % | 0.73 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 45.00 | 23.00 | 25.20 | 24.10 | % | 0.54 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 50.00 | 18.20 | 20.30 | 19.25 | % | 0.39 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 55.00 | 13.00 | 15.10 | 14.05 | 18.93 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:56 AM EST |
| 56.00 | 12.20 | 13.00 | 12.60 | 12.40 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.31 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 57.00 | 11.20 | 11.90 | 11.55 | 17.66 | 0.00 | 0.00% | 0.20 | 0 | 33 | 1.17 | 1.00 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 58.00 | 10.20 | 11.10 | 10.65 | 16.68 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.18 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 59.00 | 9.20 | 10.70 | 9.95 | % | 0.17 | 0 | 0 | 1.49 | 0.99 | 0.01 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
| 60.00 | 8.20 | 9.90 | 9.05 | 14.43 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.32 | 0.97 | 0.01 | -0.03 | 7/16/2025 | 7/25/2025 11:58:56 AM EST |
| 61.00 | 7.20 | 7.60 | 7.40 | % | 0.12 | 0 | 0 | 0.71 | 0.95 | 0.02 | -0.04 | 7/25/2025 11:58:56 AM EST | |||
| 62.00 | 6.30 | 7.90 | 7.10 | 8.62 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.70 | 0.93 | 0.03 | -0.05 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 63.00 | 5.40 | 5.80 | 5.60 | 6.32 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.52 | 0.90 | 0.04 | -0.06 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 64.00 | 4.50 | 4.70 | 4.60 | % | 0.07 | 0 | 0 | 0.43 | 0.86 | 0.05 | -0.07 | 7/25/2025 11:58:56 AM EST | |||
| 65.00 | 3.60 | 3.80 | 3.70 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.41 | 0.80 | 0.07 | -0.08 | 7/1/2025 | 7/25/2025 11:58:56 AM EST |
| 66.00 | 2.90 | 3.40 | 3.15 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.41 | 0.73 | 0.09 | -0.10 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 67.00 | 2.20 | 2.35 | 2.28 | 2.30 | -0.50 | -17.86% | 0.03 | 43 | 6 | 0.40 | 0.64 | 0.10 | -0.11 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 68.00 | 1.65 | 1.70 | 1.68 | 1.68 | -0.12 | -6.67% | 0.02 | 15 | 23 | 0.39 | 0.53 | 0.11 | -0.11 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 69.00 | 1.15 | 1.25 | 1.20 | 1.15 | -0.05 | -4.17% | 0.02 | 78 | 72 | 0.39 | 0.43 | 0.10 | -0.11 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 70.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.07 | -8.05% | 0.01 | 24 | 81 | 0.40 | 0.33 | 0.10 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 71.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.10 | -15.39% | 0.01 | 8 | 31 | 0.39 | 0.24 | 0.08 | -0.08 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 72.00 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 282 | 253 | 0.39 | 0.17 | 0.07 | -0.07 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 73.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.10 | -33.34% | 0.00 | 38 | 89 | 0.40 | 0.12 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 74.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.19 | -59.38% | 0.00 | 11 | 426 | 0.37 | 0.08 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 75.00 | 0.05 | 0.30 | 0.18 | 0.14 | -0.01 | -6.67% | 0.00 | 24 | 1,841 | 0.43 | 0.05 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 76.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.09 | -45.00% | 0.00 | 1 | 400 | 0.51 | 0.03 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 77.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.08 | -34.79% | 0.00 | 2 | 28 | 0.56 | 0.02 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 78.00 | 0.00 | 0.20 | 0.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 930 | 0.65 | 0.01 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 79.00 | 0.00 | 0.20 | 0.10 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.69 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.74 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 81.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.78 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 82.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.82 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 83.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 84.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 901 | 0.90 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.94 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 86.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 87.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 90.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 56.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 57.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.84 | 0.00 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 58.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 3 | 0.81 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 59.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | -0.01 | 0.01 | -0.02 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.54 | -0.03 | 0.01 | -0.03 | 7/25/2025 11:58:56 AM EST | |||
| 61.00 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | -0.05 | 0.02 | -0.04 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 62.00 | 0.05 | 0.15 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.07 | 0.03 | -0.05 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 63.00 | 0.10 | 0.20 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.45 | -0.10 | 0.04 | -0.06 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 64.00 | 0.20 | 0.30 | 0.25 | % | 0.00 | 0 | 0 | 0.43 | -0.14 | 0.05 | -0.07 | 7/25/2025 11:58:56 AM EST | |||
| 65.00 | 0.35 | 0.45 | 0.40 | 0.49 | -0.21 | -30.00% | 0.01 | 2 | 25 | 0.42 | -0.20 | 0.07 | -0.08 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 66.00 | 0.60 | 0.65 | 0.63 | 0.75 | -0.21 | -21.88% | 0.01 | 1 | 316 | 0.40 | -0.27 | 0.09 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 67.00 | 0.90 | 0.95 | 0.93 | 0.97 | -0.38 | -28.15% | 0.01 | 246 | 228 | 0.40 | -0.36 | 0.10 | -0.11 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 68.00 | 1.30 | 1.45 | 1.38 | 1.45 | -0.37 | -20.33% | 0.02 | 67 | 11 | 0.39 | -0.47 | 0.11 | -0.11 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 69.00 | 1.80 | 1.95 | 1.88 | 1.90 | +0.63 | +49.61% | 0.03 | 232 | 202 | 0.39 | -0.57 | 0.10 | -0.11 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 70.00 | 2.40 | 2.90 | 2.65 | 3.02 | 0.00 | 0.00% | 0.04 | 0 | 379 | 0.43 | -0.67 | 0.10 | -0.10 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 71.00 | 3.10 | 3.30 | 3.20 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 233 | 0.45 | -0.76 | 0.08 | -0.08 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 72.00 | 3.90 | 4.10 | 4.00 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 234 | 0.37 | -0.83 | 0.07 | -0.07 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 73.00 | 4.80 | 5.00 | 4.90 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 257 | 0.38 | -0.88 | 0.05 | -0.05 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 74.00 | 5.70 | 6.40 | 6.05 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.80 | -0.92 | 0.04 | -0.04 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 75.00 | 6.70 | 6.90 | 6.80 | 6.85 | 0.00 | 0.00% | 0.09 | 0 | 250 | 0.49 | -0.95 | 0.03 | -0.03 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 76.00 | 7.60 | 9.50 | 8.55 | 5.65 | 0.00 | 0.00% | 0.11 | 0 | 70 | 1.20 | -0.97 | 0.02 | -0.02 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 77.00 | 8.60 | 10.10 | 9.35 | 7.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.11 | -0.98 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 78.00 | 9.60 | 10.80 | 10.20 | 4.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.14 | -0.99 | 0.01 | -0.01 | 7/8/2025 | 7/25/2025 11:58:56 AM EST |
| 79.00 | 10.60 | 12.10 | 11.35 | % | 0.14 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 80.00 | 11.60 | 13.80 | 12.70 | 7.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:56 AM EST |
| 81.00 | 12.60 | 14.80 | 13.70 | % | 0.17 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 82.00 | 13.60 | 15.80 | 14.70 | 9.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:56 AM EST |
| 83.00 | 14.20 | 16.80 | 15.50 | % | 0.19 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 84.00 | 15.50 | 17.80 | 16.65 | % | 0.20 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 85.00 | 16.60 | 18.70 | 17.65 | % | 0.21 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 86.00 | 17.60 | 19.30 | 18.45 | % | 0.21 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 87.00 | 18.50 | 20.80 | 19.65 | % | 0.23 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 90.00 | 21.40 | 23.50 | 22.45 | % | 0.25 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST |