Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $75.75 as of 10/9/2026 7:16:50 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 | 24.20 | 27.70 | 25.95 | % | 0.52 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 55.00 | 18.90 | 22.80 | 20.85 | % | 0.38 | 0 | 0 | 1.18 | 0.97 | 0.01 | -0.01 | 10/9/2026 4:00:06 PM EST | |||
| 60.00 | 14.80 | 17.20 | 16.00 | % | 0.27 | 0 | 0 | 0.85 | 0.91 | 0.01 | -0.03 | 10/9/2026 4:00:06 PM EST | |||
| 65.00 | 10.60 | 12.80 | 11.70 | % | 0.18 | 0 | 0 | 0.52 | 0.82 | 0.02 | -0.05 | 10/9/2026 4:00:06 PM EST | |||
| 66.00 | 9.90 | 12.70 | 11.30 | % | 0.17 | 0 | 0 | 0.59 | 0.79 | 0.02 | -0.05 | 10/9/2026 4:00:06 PM EST | |||
| 67.00 | 9.30 | 12.00 | 10.65 | % | 0.16 | 0 | 0 | 0.61 | 0.77 | 0.02 | -0.06 | 10/9/2026 4:00:06 PM EST | |||
| 68.00 | 8.60 | 11.10 | 9.85 | % | 0.14 | 0 | 0 | 0.60 | 0.74 | 0.02 | -0.06 | 10/9/2026 4:00:06 PM EST | |||
| 69.00 | 7.80 | 10.40 | 9.10 | % | 0.13 | 0 | 0 | 0.59 | 0.72 | 0.03 | -0.06 | 10/9/2026 4:00:06 PM EST | |||
| 70.00 | 7.20 | 9.80 | 8.50 | 10.43 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.60 | 0.69 | 0.03 | -0.06 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 71.00 | 6.60 | 9.10 | 7.85 | % | 0.11 | 0 | 0 | 0.60 | 0.66 | 0.03 | -0.07 | 10/9/2026 4:00:06 PM EST | |||
| 72.00 | 6.00 | 7.90 | 6.95 | % | 0.10 | 0 | 0 | 0.56 | 0.63 | 0.03 | -0.07 | 10/9/2026 4:00:06 PM EST | |||
| 73.00 | 5.50 | 7.10 | 6.30 | % | 0.09 | 0 | 0 | 0.55 | 0.60 | 0.03 | -0.07 | 10/9/2026 4:00:06 PM EST | |||
| 74.00 | 5.00 | 6.50 | 5.75 | % | 0.08 | 0 | 0 | 0.55 | 0.57 | 0.03 | -0.07 | 10/9/2026 4:00:06 PM EST | |||
| 75.00 | 4.60 | 6.10 | 5.35 | % | 0.07 | 0 | 0 | 0.56 | 0.54 | 0.03 | -0.07 | 10/9/2026 4:00:06 PM EST | |||
| 76.00 | 4.20 | 5.50 | 4.85 | % | 0.06 | 0 | 0 | 0.55 | 0.51 | 0.03 | -0.07 | 10/9/2026 4:00:06 PM EST | |||
| 77.00 | 3.90 | 5.50 | 4.70 | 5.33 | % | 0.06 | 1 | 0 | 0.58 | 0.48 | 0.03 | -0.07 | 10/9/2026 | 10/9/2026 4:00:06 PM EST | |
| 78.00 | 3.60 | 4.70 | 4.15 | % | 0.05 | 0 | 0 | 0.57 | 0.46 | 0.03 | -0.07 | 10/9/2026 4:00:06 PM EST | |||
| 79.00 | 3.20 | 4.30 | 3.75 | % | 0.05 | 0 | 0 | 0.56 | 0.43 | 0.03 | -0.07 | 10/9/2026 4:00:06 PM EST | |||
| 80.00 | 2.65 | 3.90 | 3.28 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | 0.40 | 0.03 | -0.07 | 10/2/2026 | 10/9/2026 4:00:06 PM EST |
| 81.00 | 2.45 | 3.50 | 2.98 | 2.75 | -3.13 | -53.24% | 0.04 | 1 | 6 | 0.55 | 0.37 | 0.03 | -0.07 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 82.00 | 2.10 | 3.20 | 2.65 | % | 0.03 | 0 | 0 | 0.55 | 0.34 | 0.03 | -0.07 | 10/9/2026 4:00:06 PM EST | |||
| 83.00 | 1.80 | 3.30 | 2.55 | 2.89 | -2.45 | -45.88% | 0.03 | 1 | 1 | 0.57 | 0.32 | 0.03 | -0.06 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 84.00 | 1.65 | 3.10 | 2.38 | 2.20 | -0.70 | -24.14% | 0.03 | 3 | 2 | 0.58 | 0.29 | 0.03 | -0.06 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 85.00 | 1.75 | 2.45 | 2.10 | 1.80 | % | 0.02 | 3 | 0 | 0.57 | 0.27 | 0.03 | -0.06 | 10/9/2026 | 10/9/2026 4:00:06 PM EST | |
| 86.00 | 1.15 | 3.20 | 2.18 | % | 0.03 | 0 | 0 | 0.60 | 0.24 | 0.02 | -0.06 | 10/9/2026 4:00:06 PM EST | |||
| 87.00 | 1.05 | 2.10 | 1.58 | 1.55 | % | 0.02 | 3 | 0 | 0.55 | 0.22 | 0.02 | -0.05 | 10/9/2026 | 10/9/2026 4:00:06 PM EST | |
| 88.00 | 0.80 | 2.45 | 1.63 | % | 0.02 | 0 | 0 | 0.58 | 0.20 | 0.02 | -0.05 | 10/9/2026 4:00:06 PM EST | |||
| 89.00 | 0.25 | 2.10 | 1.18 | 3.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.18 | 0.02 | -0.05 | 10/2/2026 | 10/9/2026 4:00:06 PM EST |
| 90.00 | 0.25 | 1.80 | 1.03 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.16 | 0.02 | -0.04 | 10/2/2026 | 10/9/2026 4:00:06 PM EST |
| 91.00 | 0.50 | 1.90 | 1.20 | % | 0.01 | 0 | 0 | 0.58 | 0.15 | 0.02 | -0.04 | 10/9/2026 4:00:06 PM EST | |||
| 95.00 | 0.15 | 1.60 | 0.88 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.09 | 0.01 | -0.03 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 100.00 | 0.05 | 0.85 | 0.45 | % | 0.00 | 0 | 0 | 0.56 | 0.05 | 0.01 | -0.02 | 10/9/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.87 | 0.03 | 0.01 | -0.01 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.01 | 10/9/2026 4:00:06 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 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.92 | -0.03 | 0.01 | -0.01 | 10/9/2026 4:00:06 PM EST | |||
| 60.00 | 0.40 | 0.95 | 0.68 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.60 | -0.09 | 0.01 | -0.03 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 65.00 | 1.10 | 1.95 | 1.53 | 1.42 | -0.14 | -8.98% | 0.02 | 2 | 25 | 0.59 | -0.18 | 0.02 | -0.05 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 66.00 | 1.20 | 2.20 | 1.70 | 1.60 | +0.33 | +25.99% | 0.03 | 1 | 29 | 0.58 | -0.21 | 0.02 | -0.05 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 67.00 | 0.95 | 3.10 | 2.03 | 1.88 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.58 | -0.23 | 0.02 | -0.06 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 68.00 | 1.35 | 3.30 | 2.33 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.58 | -0.26 | 0.02 | -0.06 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 69.00 | 2.00 | 3.50 | 2.75 | 2.27 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.60 | -0.28 | 0.03 | -0.06 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 70.00 | 2.20 | 3.30 | 2.75 | 2.87 | -0.13 | -4.34% | 0.04 | 2 | 11 | 0.56 | -0.31 | 0.03 | -0.06 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 71.00 | 2.90 | 3.70 | 3.30 | 3.14 | +0.44 | +16.30% | 0.05 | 1 | 2 | 0.58 | -0.34 | 0.03 | -0.07 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 72.00 | 3.00 | 4.50 | 3.75 | 3.18 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.58 | -0.37 | 0.03 | -0.07 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 73.00 | 3.60 | 5.10 | 4.35 | 4.18 | +0.68 | +19.43% | 0.06 | 1 | 15 | 0.60 | -0.40 | 0.03 | -0.07 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 74.00 | 3.80 | 5.30 | 4.55 | 4.47 | +0.62 | +16.11% | 0.06 | 1 | 3 | 0.57 | -0.43 | 0.03 | -0.07 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 75.00 | 4.50 | 6.00 | 5.25 | 5.12 | +2.08 | +68.43% | 0.07 | 1 | 5 | 0.59 | -0.46 | 0.03 | -0.07 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 76.00 | 4.80 | 6.40 | 5.60 | % | 0.07 | 0 | 0 | 0.57 | -0.49 | 0.03 | -0.07 | 10/9/2026 4:00:06 PM EST | |||
| 77.00 | 5.70 | 7.00 | 6.35 | 6.60 | +1.00 | +17.86% | 0.08 | 1 | 2 | 0.59 | -0.52 | 0.03 | -0.07 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 78.00 | 6.10 | 7.70 | 6.90 | % | 0.09 | 0 | 0 | 0.58 | -0.54 | 0.03 | -0.07 | 10/9/2026 4:00:06 PM EST | |||
| 79.00 | 6.00 | 8.40 | 7.20 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | -0.57 | 0.03 | -0.07 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 80.00 | 6.60 | 9.00 | 7.80 | % | 0.10 | 0 | 0 | 0.54 | -0.60 | 0.03 | -0.07 | 10/9/2026 4:00:06 PM EST | |||
| 81.00 | 7.20 | 9.30 | 8.25 | % | 0.10 | 0 | 0 | 0.51 | -0.63 | 0.03 | -0.07 | 10/9/2026 4:00:06 PM EST | |||
| 82.00 | 8.80 | 10.40 | 9.60 | % | 0.12 | 0 | 0 | 0.59 | -0.66 | 0.03 | -0.07 | 10/9/2026 4:00:06 PM EST | |||
| 83.00 | 9.50 | 11.10 | 10.30 | % | 0.12 | 0 | 0 | 0.58 | -0.68 | 0.03 | -0.06 | 10/9/2026 4:00:06 PM EST | |||
| 84.00 | 10.20 | 11.80 | 11.00 | % | 0.13 | 0 | 0 | 0.58 | -0.71 | 0.03 | -0.06 | 10/9/2026 4:00:06 PM EST | |||
| 85.00 | 10.00 | 12.60 | 11.30 | % | 0.13 | 0 | 0 | 0.50 | -0.73 | 0.03 | -0.06 | 10/9/2026 4:00:06 PM EST | |||
| 86.00 | 11.50 | 13.40 | 12.45 | % | 0.14 | 0 | 0 | 0.56 | -0.76 | 0.02 | -0.06 | 10/9/2026 4:00:06 PM EST | |||
| 87.00 | 11.60 | 14.20 | 12.90 | 9.80 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.69 | -0.78 | 0.02 | -0.05 | 10/5/2026 | 10/9/2026 4:00:06 PM EST |
| 88.00 | 13.10 | 15.10 | 14.10 | % | 0.16 | 0 | 0 | 0.55 | -0.80 | 0.02 | -0.05 | 10/9/2026 4:00:06 PM EST | |||
| 89.00 | 13.00 | 16.50 | 14.75 | % | 0.17 | 0 | 0 | 0.78 | -0.82 | 0.02 | -0.05 | 10/9/2026 4:00:06 PM EST | |||
| 90.00 | 13.40 | 17.50 | 15.45 | % | 0.17 | 0 | 0 | 0.80 | -0.84 | 0.02 | -0.04 | 10/9/2026 4:00:06 PM EST | |||
| 91.00 | 14.70 | 17.80 | 16.25 | % | 0.18 | 0 | 0 | 0.74 | -0.85 | 0.02 | -0.04 | 10/9/2026 4:00:06 PM EST | |||
| 95.00 | 18.40 | 21.50 | 19.95 | % | 0.21 | 0 | 0 | 0.79 | -0.91 | 0.01 | -0.03 | 10/9/2026 4:00:06 PM EST | |||
| 100.00 | 23.10 | 26.70 | 24.90 | % | 0.25 | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.02 | 10/9/2026 4:00:06 PM EST | |||
| 105.00 | 28.00 | 31.10 | 29.55 | % | 0.28 | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.01 | 10/9/2026 4:00:06 PM EST | |||
| 110.00 | 33.00 | 36.10 | 34.55 | % | 0.31 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:06 PM EST |