Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $75.82 as of 9/23/2026 2:37:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 25.20 | 26.10 | 25.65 | % | 0.51 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 55.00 | 20.40 | 21.00 | 20.70 | 18.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 4:00:04 PM EST |
| 59.00 | 16.50 | 17.00 | 16.75 | % | 0.28 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 9/23/2026 4:00:04 PM EST | |||
| 60.00 | 15.50 | 16.00 | 15.75 | % | 0.26 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 9/23/2026 4:00:04 PM EST | |||
| 61.00 | 14.50 | 15.00 | 14.75 | % | 0.24 | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.02 | 9/23/2026 4:00:04 PM EST | |||
| 62.00 | 13.50 | 14.10 | 13.80 | % | 0.22 | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.03 | 9/23/2026 4:00:04 PM EST | |||
| 63.00 | 12.60 | 13.10 | 12.85 | % | 0.20 | 0 | 0 | 0.70 | 0.96 | 0.01 | -0.03 | 9/23/2026 4:00:04 PM EST | |||
| 64.00 | 11.60 | 12.20 | 11.90 | % | 0.19 | 0 | 0 | 0.69 | 0.95 | 0.01 | -0.04 | 9/23/2026 4:00:04 PM EST | |||
| 65.00 | 10.70 | 11.20 | 10.95 | 9.55 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.64 | 0.93 | 0.02 | -0.04 | 8/31/2026 | 9/23/2026 4:00:04 PM EST |
| 66.00 | 9.70 | 10.30 | 10.00 | % | 0.15 | 0 | 0 | 0.43 | 0.92 | 0.02 | -0.05 | 9/23/2026 4:00:04 PM EST | |||
| 67.00 | 8.80 | 9.40 | 9.10 | % | 0.14 | 0 | 0 | 0.60 | 0.89 | 0.02 | -0.06 | 9/23/2026 4:00:04 PM EST | |||
| 68.00 | 8.00 | 8.50 | 8.25 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.43 | 0.87 | 0.03 | -0.06 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 69.00 | 7.10 | 7.70 | 7.40 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.44 | 0.84 | 0.03 | -0.07 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 70.00 | 6.30 | 6.90 | 6.60 | 5.73 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.45 | 0.80 | 0.04 | -0.08 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 71.00 | 5.60 | 6.10 | 5.85 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.44 | 0.76 | 0.04 | -0.08 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 72.00 | 4.80 | 5.40 | 5.10 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.45 | 0.72 | 0.05 | -0.09 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 73.00 | 4.20 | 4.70 | 4.45 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 138 | 0.45 | 0.67 | 0.05 | -0.09 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 74.00 | 3.60 | 4.10 | 3.85 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 318 | 0.45 | 0.62 | 0.05 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 75.00 | 3.10 | 3.50 | 3.30 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.45 | 0.57 | 0.05 | -0.10 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 76.00 | 2.60 | 3.00 | 2.80 | 2.73 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.45 | 0.51 | 0.06 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 77.00 | 2.15 | 2.50 | 2.33 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.45 | 0.46 | 0.06 | -0.09 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 78.00 | 1.75 | 2.10 | 1.93 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.45 | 0.40 | 0.05 | -0.09 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 79.00 | 1.40 | 1.75 | 1.58 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.45 | 0.35 | 0.05 | -0.09 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 80.00 | 1.15 | 1.50 | 1.33 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 543 | 0.45 | 0.31 | 0.05 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 81.00 | 0.90 | 1.20 | 1.05 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.45 | 0.26 | 0.04 | -0.08 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 82.00 | 0.70 | 1.05 | 0.88 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.45 | 0.22 | 0.04 | -0.07 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 83.00 | 0.55 | 0.90 | 0.73 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.45 | 0.19 | 0.04 | -0.06 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 84.00 | 0.40 | 0.75 | 0.58 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | 0.16 | 0.03 | -0.06 | 9/4/2026 | 9/23/2026 4:00:04 PM EST |
| 85.00 | 0.30 | 0.60 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.46 | 0.13 | 0.03 | -0.05 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 86.00 | 0.20 | 0.55 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.46 | 0.11 | 0.02 | -0.04 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 87.00 | 0.15 | 0.45 | 0.30 | % | 0.00 | 0 | 0 | 0.46 | 0.09 | 0.02 | -0.04 | 9/23/2026 4:00:04 PM EST | |||
| 90.00 | 0.05 | 0.30 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.05 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.64 | 0.01 | 0.00 | -0.01 | 9/1/2026 | 9/23/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.71 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 59.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | -0.01 | 0.00 | -0.02 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | -0.01 | 0.00 | -0.02 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 61.00 | 0.05 | 0.20 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | -0.02 | 0.01 | -0.02 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 62.00 | 0.05 | 0.25 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | -0.03 | 0.01 | -0.03 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 63.00 | 0.05 | 0.30 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.53 | -0.04 | 0.01 | -0.03 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 64.00 | 0.05 | 0.35 | 0.20 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.50 | -0.05 | 0.01 | -0.04 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 65.00 | 0.10 | 0.40 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | -0.07 | 0.02 | -0.04 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 66.00 | 0.20 | 0.45 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.50 | -0.08 | 0.02 | -0.05 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 67.00 | 0.25 | 0.60 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.49 | -0.11 | 0.02 | -0.06 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 68.00 | 0.35 | 0.70 | 0.53 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.48 | -0.13 | 0.03 | -0.06 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 69.00 | 0.55 | 0.90 | 0.73 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.49 | -0.16 | 0.03 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 70.00 | 0.75 | 1.05 | 0.90 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.48 | -0.20 | 0.04 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 71.00 | 0.90 | 1.30 | 1.10 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.47 | -0.24 | 0.04 | -0.08 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 72.00 | 1.20 | 1.60 | 1.40 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 165 | 0.47 | -0.28 | 0.05 | -0.09 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 73.00 | 1.55 | 1.90 | 1.73 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.47 | -0.33 | 0.05 | -0.09 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 74.00 | 2.00 | 2.35 | 2.18 | 2.23 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.48 | -0.38 | 0.05 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 75.00 | 2.40 | 2.80 | 2.60 | 5.36 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.48 | -0.43 | 0.05 | -0.10 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 76.00 | 3.00 | 3.20 | 3.10 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | -0.49 | 0.06 | -0.10 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 77.00 | 3.40 | 3.90 | 3.65 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 428 | 0.47 | -0.54 | 0.06 | -0.09 | 9/9/2026 | 9/23/2026 4:00:04 PM EST |
| 78.00 | 4.00 | 4.50 | 4.25 | % | 0.05 | 0 | 0 | 0.47 | -0.60 | 0.05 | -0.09 | 9/23/2026 4:00:04 PM EST | |||
| 79.00 | 4.60 | 5.20 | 4.90 | % | 0.06 | 0 | 0 | 0.47 | -0.65 | 0.05 | -0.09 | 9/23/2026 4:00:04 PM EST | |||
| 80.00 | 5.30 | 5.90 | 5.60 | 8.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | -0.69 | 0.05 | -0.08 | 8/31/2026 | 9/23/2026 4:00:04 PM EST |
| 81.00 | 6.10 | 6.70 | 6.40 | % | 0.08 | 0 | 0 | 0.48 | -0.74 | 0.04 | -0.08 | 9/23/2026 4:00:04 PM EST | |||
| 82.00 | 6.90 | 7.50 | 7.20 | % | 0.09 | 0 | 0 | 0.48 | -0.78 | 0.04 | -0.07 | 9/23/2026 4:00:04 PM EST | |||
| 83.00 | 7.70 | 8.30 | 8.00 | % | 0.10 | 0 | 0 | 0.48 | -0.81 | 0.04 | -0.06 | 9/23/2026 4:00:04 PM EST | |||
| 84.00 | 8.60 | 9.20 | 8.90 | 11.89 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.45 | -0.84 | 0.03 | -0.06 | 8/31/2026 | 9/23/2026 4:00:04 PM EST |
| 85.00 | 9.50 | 10.10 | 9.80 | % | 0.12 | 0 | 0 | 0.58 | -0.87 | 0.03 | -0.05 | 9/23/2026 4:00:04 PM EST | |||
| 86.00 | 10.40 | 11.00 | 10.70 | % | 0.12 | 0 | 0 | 0.59 | -0.89 | 0.02 | -0.04 | 9/23/2026 4:00:04 PM EST | |||
| 87.00 | 11.30 | 12.00 | 11.65 | % | 0.13 | 0 | 0 | 0.57 | -0.91 | 0.02 | -0.04 | 9/23/2026 4:00:04 PM EST | |||
| 90.00 | 14.20 | 14.80 | 14.50 | % | 0.16 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.02 | 9/23/2026 4:00:04 PM EST | |||
| 95.00 | 19.20 | 19.70 | 19.45 | % | 0.20 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 100.00 | 24.20 | 24.70 | 24.45 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 105.00 | 29.20 | 29.70 | 29.45 | % | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 110.00 | 33.70 | 36.40 | 35.05 | % | 0.32 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST |