Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $66.24 as of 12/23/2025 1:37:28 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 | 28.30 | 32.40 | 30.35 | % | 0.87 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 39.00 | 24.30 | 28.40 | 26.35 | % | 0.68 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 40.00 | 23.30 | 27.40 | 25.35 | % | 0.63 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 41.00 | 22.30 | 26.40 | 24.35 | % | 0.59 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 42.00 | 21.30 | 25.40 | 23.35 | % | 0.56 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 43.00 | 20.30 | 24.40 | 22.35 | % | 0.52 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 44.00 | 19.90 | 23.40 | 21.65 | 21.58 | % | 0.49 | 1 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:56 PM EST | |
| 45.00 | 19.00 | 22.40 | 20.70 | 20.67 | % | 0.46 | 2 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:56 PM EST | |
| 46.00 | 18.10 | 21.40 | 19.75 | 19.77 | % | 0.43 | 2 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:56 PM EST | |
| 47.00 | 17.20 | 20.40 | 18.80 | 18.82 | +13.47 | +251.78% | 0.40 | 3 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 48.00 | 16.30 | 19.40 | 17.85 | 17.82 | +12.79 | +254.28% | 0.37 | 4 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 49.00 | 15.40 | 18.40 | 16.90 | 16.68 | % | 0.34 | 2 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:56 PM EST | |
| 50.00 | 14.80 | 16.80 | 15.80 | 3.40 | 0.00 | 0.00% | 0.32 | 0 | 7 | 3.06 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:58:56 PM EST |
| 51.00 | 13.80 | 15.80 | 14.80 | 11.01 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.90 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:58:56 PM EST |
| 52.00 | 12.80 | 14.80 | 13.80 | 4.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:56 PM EST |
| 53.00 | 11.80 | 13.80 | 12.80 | 4.38 | 0.00 | 0.00% | 0.24 | 0 | 4 | 2.59 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:56 PM EST |
| 54.00 | 10.80 | 12.80 | 11.80 | 10.97 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:56 PM EST |
| 55.00 | 10.00 | 11.60 | 10.80 | 12.90 | 0.00 | 0.00% | 0.20 | 0 | 19 | 2.15 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:56 PM EST |
| 56.00 | 8.80 | 10.80 | 9.80 | 7.50 | 0.00 | 0.00% | 0.18 | 0 | 11 | 2.13 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:58:56 PM EST |
| 57.00 | 7.80 | 9.80 | 8.80 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.98 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:58:56 PM EST |
| 58.00 | 7.00 | 8.70 | 7.85 | 7.85 | -0.65 | -7.65% | 0.14 | 1 | 23 | 1.77 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 59.00 | 5.80 | 7.80 | 6.80 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.67 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:56 PM EST |
| 60.00 | 4.90 | 6.60 | 5.75 | 4.67 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.41 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:56 PM EST |
| 61.00 | 3.80 | 5.60 | 4.70 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.26 | 0.99 | 0.01 | -0.01 | 11/12/2025 | 12/23/2025 1:58:56 PM EST |
| 62.00 | 2.10 | 4.70 | 3.40 | 2.92 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.15 | 0.97 | 0.04 | -0.03 | 12/19/2025 | 12/23/2025 1:58:56 PM EST |
| 63.00 | 2.20 | 3.10 | 2.65 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.70 | 0.89 | 0.10 | -0.09 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 64.00 | 1.35 | 1.75 | 1.55 | 2.63 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.38 | 0.78 | 0.16 | -0.11 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 65.00 | 0.85 | 1.05 | 0.95 | 0.90 | -0.50 | -35.72% | 0.01 | 22 | 38 | 0.29 | 0.60 | 0.22 | -0.13 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 66.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.40 | -50.00% | 0.01 | 31 | 75 | 0.28 | 0.37 | 0.22 | -0.11 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 67.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.45 | -75.00% | 0.00 | 34 | 838 | 0.28 | 0.19 | 0.15 | -0.08 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 68.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.11 | -55.00% | 0.00 | 3 | 178 | 0.38 | 0.08 | 0.08 | -0.04 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 69.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.10 | -66.67% | 0.00 | 4 | 27 | 0.77 | 0.02 | 0.03 | -0.01 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 103 | 0.61 | 0.01 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 71.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.85 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:58:56 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:56 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 77.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 78.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.19 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:56 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:56 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.23 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:58:56 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 58 | 4.60 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:58:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.88 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:56 PM EST |
| 46.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.73 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:58:56 PM EST |
| 47.00 | 0.00 | 2.10 | 1.05 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.05 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:56 PM EST |
| 48.00 | 0.00 | 2.10 | 1.05 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 26 | 3.87 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:58:56 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 3.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.61 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:58:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.47 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:58:56 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 3.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:58:56 PM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.19 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:58:56 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | 3.52 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.06 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:58:56 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.79 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:56 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.66 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:56 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 58.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,388 | 0.70 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:56 PM EST |
| 59.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.13 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:56 PM EST |
| 61.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.78 | -0.01 | 0.01 | -0.01 | 12/19/2025 | 12/23/2025 1:58:56 PM EST |
| 62.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.01 | -16.67% | 0.00 | 26 | 45 | 0.55 | -0.03 | 0.04 | -0.03 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 63.00 | 0.05 | 0.15 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,388 | 0.32 | -0.11 | 0.10 | -0.09 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 64.00 | 0.20 | 0.30 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.32 | -0.22 | 0.16 | -0.11 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 65.00 | 0.45 | 0.65 | 0.55 | 0.55 | +0.10 | +22.23% | 0.01 | 2 | 60 | 0.30 | -0.40 | 0.22 | -0.13 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 66.00 | 0.95 | 1.20 | 1.08 | 1.21 | +0.41 | +51.25% | 0.02 | 5 | 44 | 0.31 | -0.63 | 0.22 | -0.11 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 67.00 | 1.45 | 2.10 | 1.78 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.45 | -0.81 | 0.15 | -0.08 | 12/16/2025 | 12/23/2025 1:58:56 PM EST |
| 68.00 | 1.40 | 3.60 | 2.50 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.82 | -0.92 | 0.08 | -0.04 | 12/12/2025 | 12/23/2025 1:58:56 PM EST |
| 69.00 | 2.50 | 4.00 | 3.25 | 4.43 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.62 | -0.98 | 0.03 | -0.01 | 12/19/2025 | 12/23/2025 1:58:56 PM EST |
| 70.00 | 3.40 | 5.00 | 4.20 | % | 0.06 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 71.00 | 4.20 | 6.20 | 5.20 | 6.75 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.95 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:56 PM EST |
| 72.00 | 5.20 | 7.40 | 6.30 | % | 0.09 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 73.00 | 6.20 | 8.50 | 7.35 | % | 0.10 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 74.00 | 7.20 | 9.50 | 8.35 | % | 0.11 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 75.00 | 7.70 | 10.90 | 9.30 | % | 0.12 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 76.00 | 8.70 | 11.90 | 10.30 | % | 0.14 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 77.00 | 9.70 | 12.90 | 11.30 | % | 0.15 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 78.00 | 10.70 | 14.00 | 12.35 | % | 0.16 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 79.00 | 11.70 | 15.00 | 13.35 | % | 0.17 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 80.00 | 12.70 | 15.90 | 14.30 | % | 0.18 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 85.00 | 17.70 | 21.60 | 19.65 | % | 0.23 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 90.00 | 22.70 | 26.70 | 24.70 | % | 0.27 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST |