Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $73.85 as of 10/19/2026 3:30:05 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 | 23.20 | 26.70 | 24.95 | % | 0.50 | 0 | 0 | 1.84 | 0.99 | 0.00 | -0.03 | 10/19/2026 3:59:57 PM EST | |||
| 55.00 | 18.20 | 21.80 | 20.00 | % | 0.36 | 0 | 0 | 1.56 | 0.97 | 0.00 | -0.04 | 10/19/2026 3:59:57 PM EST | |||
| 59.00 | 14.50 | 18.10 | 16.30 | % | 0.28 | 0 | 0 | 1.36 | 0.93 | 0.01 | -0.07 | 10/19/2026 3:59:57 PM EST | |||
| 60.00 | 14.00 | 17.10 | 15.55 | % | 0.26 | 0 | 0 | 1.32 | 0.92 | 0.01 | -0.07 | 10/19/2026 3:59:57 PM EST | |||
| 61.00 | 12.60 | 16.20 | 14.40 | % | 0.24 | 0 | 0 | 1.28 | 0.90 | 0.01 | -0.08 | 10/19/2026 3:59:57 PM EST | |||
| 62.00 | 12.30 | 15.30 | 13.80 | % | 0.22 | 0 | 0 | 1.24 | 0.89 | 0.01 | -0.08 | 10/19/2026 3:59:57 PM EST | |||
| 63.00 | 11.10 | 14.50 | 12.80 | % | 0.20 | 0 | 0 | 1.20 | 0.87 | 0.02 | -0.09 | 10/19/2026 3:59:57 PM EST | |||
| 64.00 | 10.60 | 13.60 | 12.10 | % | 0.19 | 0 | 0 | 1.15 | 0.85 | 0.02 | -0.10 | 10/19/2026 3:59:57 PM EST | |||
| 65.00 | 10.20 | 12.80 | 11.50 | 10.63 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.77 | 0.83 | 0.02 | -0.11 | 10/16/2026 | 10/19/2026 3:59:57 PM EST |
| 66.00 | 9.00 | 12.00 | 10.50 | % | 0.16 | 0 | 0 | 1.10 | 0.81 | 0.02 | -0.11 | 10/19/2026 3:59:57 PM EST | |||
| 67.00 | 8.80 | 10.30 | 9.55 | % | 0.14 | 0 | 0 | 0.72 | 0.78 | 0.02 | -0.12 | 10/19/2026 3:59:57 PM EST | |||
| 68.00 | 8.10 | 9.50 | 8.80 | % | 0.13 | 0 | 0 | 0.71 | 0.75 | 0.03 | -0.12 | 10/19/2026 3:59:57 PM EST | |||
| 69.00 | 7.50 | 8.70 | 8.10 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.71 | 0.73 | 0.03 | -0.13 | 10/14/2026 | 10/19/2026 3:59:57 PM EST |
| 70.00 | 6.70 | 8.00 | 7.35 | 9.93 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.70 | 0.70 | 0.03 | -0.13 | 10/7/2026 | 10/19/2026 3:59:57 PM EST |
| 71.00 | 6.00 | 7.40 | 6.70 | % | 0.09 | 0 | 0 | 0.69 | 0.66 | 0.03 | -0.14 | 10/19/2026 3:59:57 PM EST | |||
| 72.00 | 5.40 | 7.40 | 6.40 | % | 0.09 | 0 | 0 | 0.74 | 0.63 | 0.03 | -0.14 | 10/19/2026 3:59:57 PM EST | |||
| 73.00 | 4.90 | 6.80 | 5.85 | 5.41 | +0.41 | +8.20% | 0.08 | 7 | 23 | 0.74 | 0.60 | 0.03 | -0.14 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 74.00 | 4.30 | 5.60 | 4.95 | 4.05 | 0.00 | 0.00% | 0.07 | 0 | 92 | 0.68 | 0.56 | 0.03 | -0.14 | 10/15/2026 | 10/19/2026 3:59:57 PM EST |
| 75.00 | 3.80 | 5.40 | 4.60 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.70 | 0.53 | 0.03 | -0.14 | 10/16/2026 | 10/19/2026 3:59:57 PM EST |
| 76.00 | 3.40 | 5.30 | 4.35 | % | 0.06 | 0 | 0 | 0.73 | 0.50 | 0.03 | -0.14 | 10/19/2026 3:59:57 PM EST | |||
| 77.00 | 2.95 | 5.00 | 3.98 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.74 | 0.46 | 0.03 | -0.14 | 10/13/2026 | 10/19/2026 3:59:57 PM EST |
| 78.00 | 2.70 | 4.60 | 3.65 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.74 | 0.43 | 0.03 | -0.14 | 10/16/2026 | 10/19/2026 3:59:57 PM EST |
| 79.00 | 2.35 | 4.20 | 3.28 | 2.83 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.74 | 0.40 | 0.03 | -0.13 | 10/15/2026 | 10/19/2026 3:59:57 PM EST |
| 80.00 | 1.85 | 2.70 | 2.28 | 2.85 | -0.45 | -13.64% | 0.03 | 1 | 44 | 0.63 | 0.36 | 0.03 | -0.13 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 81.00 | 1.30 | 3.10 | 2.20 | 2.12 | +0.22 | +11.58% | 0.03 | 1 | 26 | 0.66 | 0.33 | 0.03 | -0.13 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 82.00 | 1.45 | 3.30 | 2.38 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.74 | 0.30 | 0.03 | -0.12 | 10/15/2026 | 10/19/2026 3:59:57 PM EST |
| 83.00 | 1.40 | 2.20 | 1.80 | 1.65 | -0.05 | -2.95% | 0.02 | 3 | 11 | 0.68 | 0.28 | 0.03 | -0.11 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 84.00 | 0.60 | 2.35 | 1.48 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.65 | 0.25 | 0.03 | -0.11 | 10/9/2026 | 10/19/2026 3:59:57 PM EST |
| 85.00 | 0.65 | 2.30 | 1.48 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.69 | 0.23 | 0.03 | -0.10 | 10/9/2026 | 10/19/2026 3:59:57 PM EST |
| 86.00 | 0.50 | 2.05 | 1.28 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.68 | 0.20 | 0.03 | -0.10 | 10/12/2026 | 10/19/2026 3:59:57 PM EST |
| 87.00 | 0.30 | 1.90 | 1.10 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 538 | 0.67 | 0.18 | 0.02 | -0.09 | 10/9/2026 | 10/19/2026 3:59:57 PM EST |
| 88.00 | 0.25 | 1.70 | 0.98 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.16 | 0.02 | -0.08 | 10/2/2026 | 10/19/2026 3:59:57 PM EST |
| 89.00 | 0.50 | 1.35 | 0.93 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.71 | 0.15 | 0.02 | -0.08 | 10/14/2026 | 10/19/2026 3:59:57 PM EST |
| 90.00 | 0.45 | 0.90 | 0.68 | 0.71 | -0.14 | -16.48% | 0.01 | 5 | 30 | 0.68 | 0.13 | 0.02 | -0.07 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 91.00 | 0.40 | 0.70 | 0.55 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.12 | 0.02 | -0.07 | 10/7/2026 | 10/19/2026 3:59:57 PM EST |
| 95.00 | 0.15 | 0.75 | 0.45 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.71 | 0.07 | 0.01 | -0.05 | 10/15/2026 | 10/19/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.09 | 0.03 | 0.01 | -0.03 | 10/12/2026 | 10/19/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.18 | 0.02 | 0.00 | -0.01 | 10/6/2026 | 10/19/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.55 | 0.01 | 0.00 | -0.01 | 10/19/2026 3:59:57 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 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | -0.01 | 0.00 | -0.03 | 10/15/2026 | 10/19/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.25 | -0.03 | 0.00 | -0.04 | 10/19/2026 3:59:57 PM EST | |||
| 59.00 | 0.15 | 1.45 | 0.80 | % | 0.01 | 0 | 0 | 0.87 | -0.07 | 0.01 | -0.07 | 10/19/2026 3:59:57 PM EST | |||
| 60.00 | 0.20 | 1.80 | 1.00 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.88 | -0.08 | 0.01 | -0.07 | 9/28/2026 | 10/19/2026 3:59:57 PM EST |
| 61.00 | 0.25 | 1.05 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.75 | -0.10 | 0.01 | -0.08 | 10/8/2026 | 10/19/2026 3:59:57 PM EST |
| 62.00 | 0.35 | 1.85 | 1.10 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.83 | -0.11 | 0.01 | -0.08 | 10/16/2026 | 10/19/2026 3:59:57 PM EST |
| 63.00 | 0.30 | 1.55 | 0.93 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.74 | -0.13 | 0.02 | -0.09 | 10/15/2026 | 10/19/2026 3:59:57 PM EST |
| 64.00 | 0.40 | 1.55 | 0.98 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.71 | -0.15 | 0.02 | -0.10 | 10/12/2026 | 10/19/2026 3:59:57 PM EST |
| 65.00 | 0.50 | 1.80 | 1.15 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.71 | -0.17 | 0.02 | -0.11 | 10/14/2026 | 10/19/2026 3:59:57 PM EST |
| 66.00 | 0.65 | 1.75 | 1.20 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.67 | -0.19 | 0.02 | -0.11 | 10/14/2026 | 10/19/2026 3:59:57 PM EST |
| 67.00 | 0.95 | 1.85 | 1.40 | 1.60 | -1.00 | -38.47% | 0.02 | 64 | 3 | 0.67 | -0.22 | 0.02 | -0.12 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 68.00 | 1.65 | 1.95 | 1.80 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 134 | 0.70 | -0.25 | 0.03 | -0.12 | 10/16/2026 | 10/19/2026 3:59:57 PM EST |
| 69.00 | 1.90 | 2.25 | 2.08 | 3.49 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.69 | -0.27 | 0.03 | -0.13 | 10/14/2026 | 10/19/2026 3:59:57 PM EST |
| 70.00 | 2.20 | 2.55 | 2.38 | 2.45 | -0.68 | -21.73% | 0.03 | 35 | 48 | 0.69 | -0.30 | 0.03 | -0.13 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 71.00 | 2.55 | 2.90 | 2.73 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.68 | -0.34 | 0.03 | -0.14 | 10/6/2026 | 10/19/2026 3:59:57 PM EST |
| 72.00 | 2.90 | 3.30 | 3.10 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.68 | -0.37 | 0.03 | -0.14 | 10/16/2026 | 10/19/2026 3:59:57 PM EST |
| 73.00 | 3.20 | 3.90 | 3.55 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.68 | -0.40 | 0.03 | -0.14 | 10/16/2026 | 10/19/2026 3:59:57 PM EST |
| 74.00 | 3.80 | 4.30 | 4.05 | 6.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.68 | -0.44 | 0.03 | -0.14 | 10/14/2026 | 10/19/2026 3:59:57 PM EST |
| 75.00 | 4.10 | 4.80 | 4.45 | 4.90 | -0.50 | -9.26% | 0.06 | 111 | 44 | 0.66 | -0.47 | 0.03 | -0.14 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 76.00 | 4.80 | 6.10 | 5.45 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.73 | -0.50 | 0.03 | -0.14 | 10/14/2026 | 10/19/2026 3:59:57 PM EST |
| 77.00 | 5.10 | 6.80 | 5.95 | 6.20 | +0.21 | +3.51% | 0.08 | 1 | 104 | 0.72 | -0.54 | 0.03 | -0.14 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 78.00 | 5.90 | 7.20 | 6.55 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.72 | -0.57 | 0.03 | -0.14 | 10/14/2026 | 10/19/2026 3:59:57 PM EST |
| 79.00 | 6.30 | 8.00 | 7.15 | 7.67 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.71 | -0.60 | 0.03 | -0.13 | 10/12/2026 | 10/19/2026 3:59:57 PM EST |
| 80.00 | 6.90 | 8.70 | 7.80 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.70 | -0.64 | 0.03 | -0.13 | 10/2/2026 | 10/19/2026 3:59:57 PM EST |
| 81.00 | 7.00 | 9.40 | 8.20 | % | 0.10 | 0 | 0 | 0.64 | -0.67 | 0.03 | -0.13 | 10/19/2026 3:59:57 PM EST | |||
| 82.00 | 8.30 | 10.10 | 9.20 | 8.10 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.69 | -0.70 | 0.03 | -0.12 | 10/8/2026 | 10/19/2026 3:59:57 PM EST |
| 83.00 | 8.40 | 10.90 | 9.65 | % | 0.12 | 0 | 0 | 0.88 | -0.72 | 0.03 | -0.11 | 10/19/2026 3:59:57 PM EST | |||
| 84.00 | 9.80 | 11.60 | 10.70 | % | 0.13 | 0 | 0 | 0.67 | -0.75 | 0.03 | -0.11 | 10/19/2026 3:59:57 PM EST | |||
| 85.00 | 10.40 | 12.80 | 11.60 | 8.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.95 | -0.77 | 0.03 | -0.10 | 10/7/2026 | 10/19/2026 3:59:57 PM EST |
| 86.00 | 10.60 | 13.90 | 12.25 | % | 0.14 | 0 | 0 | 1.01 | -0.80 | 0.03 | -0.10 | 10/19/2026 3:59:57 PM EST | |||
| 87.00 | 11.30 | 14.80 | 13.05 | % | 0.15 | 0 | 0 | 1.03 | -0.82 | 0.02 | -0.09 | 10/19/2026 3:59:57 PM EST | |||
| 88.00 | 12.10 | 15.20 | 13.65 | % | 0.16 | 0 | 0 | 0.96 | -0.84 | 0.02 | -0.08 | 10/19/2026 3:59:57 PM EST | |||
| 89.00 | 13.20 | 16.10 | 14.65 | % | 0.16 | 0 | 0 | 0.98 | -0.85 | 0.02 | -0.08 | 10/19/2026 3:59:57 PM EST | |||
| 90.00 | 14.00 | 17.20 | 15.60 | % | 0.17 | 0 | 0 | 1.03 | -0.87 | 0.02 | -0.07 | 10/19/2026 3:59:57 PM EST | |||
| 91.00 | 15.20 | 17.90 | 16.55 | 16.54 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.00 | -0.88 | 0.02 | -0.07 | 10/9/2026 | 10/19/2026 3:59:57 PM EST |
| 95.00 | 18.70 | 22.30 | 20.50 | % | 0.22 | 0 | 0 | 1.22 | -0.93 | 0.01 | -0.05 | 10/19/2026 3:59:57 PM EST | |||
| 100.00 | 23.60 | 26.80 | 25.20 | % | 0.25 | 0 | 0 | 1.25 | -0.97 | 0.01 | -0.03 | 10/19/2026 3:59:57 PM EST | |||
| 105.00 | 28.50 | 32.60 | 30.55 | % | 0.29 | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.01 | 10/19/2026 3:59:57 PM EST | |||
| 110.00 | 33.50 | 37.10 | 35.30 | % | 0.32 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.01 | 10/19/2026 3:59:57 PM EST |