Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $77.77 as of 10/1/2026 3:19:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 29.30 | 33.70 | 31.50 | % | 0.66 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 10/1/2026 4:00:12 PM EST | |||
| 50.00 | 27.50 | 31.10 | 29.30 | % | 0.59 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.01 | 10/1/2026 4:00:12 PM EST | |||
| 55.00 | 22.60 | 26.30 | 24.45 | % | 0.44 | 0 | 0 | 1.07 | 0.95 | 0.01 | -0.02 | 10/1/2026 4:00:12 PM EST | |||
| 60.00 | 18.30 | 21.80 | 20.05 | 20.15 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.95 | 0.91 | 0.01 | -0.03 | 9/29/2026 | 10/1/2026 4:00:12 PM EST |
| 62.50 | 16.20 | 19.20 | 17.70 | 11.40 | 0.00 | 0.00% | 0.28 | 0 | 70 | 0.83 | 0.87 | 0.01 | -0.04 | 9/17/2026 | 10/1/2026 4:00:12 PM EST |
| 65.00 | 14.20 | 17.10 | 15.65 | 15.10 | 0.00 | 0.00% | 0.24 | 0 | 181 | 0.64 | 0.83 | 0.01 | -0.05 | 9/25/2026 | 10/1/2026 4:00:12 PM EST |
| 67.50 | 12.20 | 15.10 | 13.65 | 13.80 | +0.20 | +1.48% | 0.20 | 6 | 257 | 0.63 | 0.79 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 4:00:12 PM EST |
| 70.00 | 10.80 | 12.90 | 11.85 | 11.50 | 0.00 | 0.00% | 0.17 | 0 | 27 | 0.63 | 0.74 | 0.02 | -0.06 | 9/28/2026 | 10/1/2026 4:00:12 PM EST |
| 72.50 | 8.70 | 11.30 | 10.00 | 10.56 | 0.00 | 0.00% | 0.14 | 0 | 241 | 0.60 | 0.68 | 0.02 | -0.06 | 9/30/2026 | 10/1/2026 4:00:12 PM EST |
| 75.00 | 7.50 | 9.90 | 8.70 | 8.10 | -0.20 | -2.41% | 0.12 | 5 | 405 | 0.61 | 0.63 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:12 PM EST |
| 77.50 | 6.40 | 8.40 | 7.40 | 7.05 | +0.15 | +2.18% | 0.10 | 1 | 705 | 0.60 | 0.57 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:12 PM EST |
| 80.00 | 5.80 | 6.40 | 6.10 | 6.07 | +0.17 | +2.89% | 0.08 | 81 | 1,145 | 0.59 | 0.50 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:12 PM EST |
| 82.50 | 4.20 | 5.70 | 4.95 | 4.98 | -0.18 | -3.49% | 0.06 | 8 | 21 | 0.57 | 0.44 | 0.03 | -0.07 | 10/1/2026 | 10/1/2026 4:00:12 PM EST |
| 85.00 | 3.50 | 4.30 | 3.90 | 4.00 | +0.28 | +7.53% | 0.05 | 33 | 180 | 0.55 | 0.38 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 4:00:12 PM EST |
| 90.00 | 1.95 | 3.70 | 2.83 | 2.10 | -0.40 | -16.00% | 0.03 | 8 | 153 | 0.57 | 0.27 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 4:00:12 PM EST |
| 95.00 | 0.95 | 2.05 | 1.50 | 1.57 | -0.02 | -1.26% | 0.02 | 1 | 51 | 0.53 | 0.18 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 4:00:12 PM EST |
| 100.00 | 0.50 | 1.25 | 0.88 | 1.05 | 0.00 | 0.00% | 0.01 | 13 | 31 | 0.52 | 0.11 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 4:00:12 PM EST |
| 105.00 | 0.30 | 1.15 | 0.73 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.55 | 0.07 | 0.01 | -0.02 | 9/30/2026 | 10/1/2026 4:00:12 PM EST |
| 110.00 | 0.20 | 0.65 | 0.43 | 0.35 | -0.05 | -12.50% | 0.00 | 15 | 55 | 0.55 | 0.04 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 10/1/2026 4:00:12 PM EST | |||
| 50.00 | 0.05 | 0.50 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | -0.02 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 4:00:12 PM EST |
| 55.00 | 0.05 | 0.45 | 0.25 | 0.45 | -0.15 | -25.00% | 0.00 | 2 | 10 | 0.54 | -0.05 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 4:00:12 PM EST |
| 60.00 | 0.65 | 1.05 | 0.85 | 0.95 | +0.20 | +26.67% | 0.01 | 9 | 175 | 0.60 | -0.09 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 4:00:12 PM EST |
| 62.50 | 0.50 | 1.55 | 1.03 | 1.24 | +0.04 | +3.34% | 0.02 | 32 | 1,070 | 0.55 | -0.13 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 4:00:12 PM EST |
| 65.00 | 1.15 | 1.90 | 1.53 | 1.75 | +0.05 | +2.95% | 0.02 | 30 | 60 | 0.57 | -0.17 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 4:00:12 PM EST |
| 67.50 | 1.95 | 2.60 | 2.28 | 2.10 | -0.15 | -6.67% | 0.03 | 13 | 91 | 0.58 | -0.21 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 4:00:12 PM EST |
| 70.00 | 2.45 | 3.40 | 2.93 | 3.00 | +0.20 | +7.15% | 0.04 | 12 | 515 | 0.57 | -0.26 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 4:00:12 PM EST |
| 72.50 | 3.20 | 4.30 | 3.75 | 3.50 | -0.28 | -7.41% | 0.05 | 20 | 60 | 0.56 | -0.32 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 4:00:12 PM EST |
| 75.00 | 4.10 | 5.30 | 4.70 | 4.90 | +0.20 | +4.26% | 0.06 | 13 | 66 | 0.55 | -0.37 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:12 PM EST |
| 77.50 | 5.30 | 6.30 | 5.80 | 6.00 | +0.09 | +1.53% | 0.07 | 5 | 2,101 | 0.55 | -0.43 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:12 PM EST |
| 80.00 | 5.90 | 7.80 | 6.85 | 6.78 | -0.42 | -5.84% | 0.09 | 1 | 26 | 0.52 | -0.50 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:12 PM EST |
| 82.50 | 7.90 | 9.20 | 8.55 | 9.00 | -0.70 | -7.22% | 0.10 | 5 | 260 | 0.53 | -0.56 | 0.03 | -0.07 | 10/1/2026 | 10/1/2026 4:00:12 PM EST |
| 85.00 | 8.60 | 10.60 | 9.60 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.48 | -0.62 | 0.02 | -0.06 | 9/30/2026 | 10/1/2026 4:00:12 PM EST |
| 90.00 | 12.20 | 14.80 | 13.50 | % | 0.15 | 0 | 0 | 0.48 | -0.73 | 0.02 | -0.05 | 10/1/2026 4:00:12 PM EST | |||
| 95.00 | 16.20 | 19.10 | 17.65 | 18.60 | 0.00 | 0.00% | 0.19 | 0 | 71 | 0.71 | -0.82 | 0.02 | -0.04 | 9/28/2026 | 10/1/2026 4:00:12 PM EST |
| 100.00 | 20.00 | 23.50 | 21.75 | % | 0.22 | 0 | 0 | 0.75 | -0.89 | 0.01 | -0.03 | 10/1/2026 4:00:12 PM EST | |||
| 105.00 | 24.60 | 28.50 | 26.55 | % | 0.25 | 0 | 0 | 0.81 | -0.93 | 0.01 | -0.02 | 10/1/2026 4:00:12 PM EST | |||
| 110.00 | 29.40 | 33.30 | 31.35 | % | 0.29 | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.02 | 10/1/2026 4:00:12 PM EST |