Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $74.05 as of 10/25/2026 9:49:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 47.10 | 51.00 | 49.05 | % | 1.96 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 27.50 | 44.60 | 48.60 | 46.60 | % | 1.69 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 30.00 | 42.10 | 46.10 | 44.10 | 41.97 | 0.00 | 0.00% | 1.47 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 4:00:05 PM EST |
| 32.50 | 40.10 | 42.80 | 41.45 | 41.70 | 0.00 | 0.00% | 1.28 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/23/2026 4:00:05 PM EST |
| 35.00 | 37.10 | 41.10 | 39.10 | % | 1.12 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 37.50 | 34.60 | 38.60 | 36.60 | % | 0.98 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 40.00 | 32.70 | 36.20 | 34.45 | % | 0.86 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 42.50 | 30.20 | 32.90 | 31.55 | % | 0.74 | 0 | 1 | 1.21 | 0.99 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 45.00 | 27.30 | 31.20 | 29.25 | 28.60 | 0.00 | 0.00% | 0.65 | 0 | 3 | 1.27 | 0.99 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:05 PM EST |
| 47.50 | 24.90 | 28.80 | 26.85 | % | 0.57 | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.01 | 10/23/2026 4:00:05 PM EST | |||
| 50.00 | 22.50 | 25.70 | 24.10 | 23.37 | 0.00 | 0.00% | 0.48 | 0 | 3 | 0.98 | 0.96 | 0.00 | -0.01 | 10/13/2026 | 10/23/2026 4:00:05 PM EST |
| 52.50 | 20.20 | 23.40 | 21.80 | % | 0.42 | 0 | 1 | 0.92 | 0.94 | 0.01 | -0.02 | 10/23/2026 4:00:05 PM EST | |||
| 55.00 | 18.40 | 21.90 | 20.15 | 26.40 | 0.00 | 0.00% | 0.37 | 0 | 7 | 0.97 | 0.92 | 0.01 | -0.02 | 10/5/2026 | 10/23/2026 4:00:05 PM EST |
| 57.50 | 16.30 | 19.70 | 18.00 | 18.00 | 0.00 | 0.00% | 0.31 | 0 | 8 | 0.92 | 0.88 | 0.01 | -0.03 | 10/15/2026 | 10/23/2026 4:00:05 PM EST |
| 60.00 | 14.30 | 17.10 | 15.70 | 14.61 | 0.00 | 0.00% | 0.26 | 0 | 245 | 0.56 | 0.85 | 0.01 | -0.04 | 10/15/2026 | 10/23/2026 4:00:05 PM EST |
| 62.50 | 12.40 | 14.90 | 13.65 | 15.80 | 0.00 | 0.00% | 0.22 | 0 | 771 | 0.57 | 0.80 | 0.02 | -0.04 | 10/20/2026 | 10/23/2026 4:00:05 PM EST |
| 65.00 | 11.20 | 12.30 | 11.75 | 12.26 | -2.24 | -15.45% | 0.18 | 1 | 50,462 | 0.56 | 0.75 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 67.50 | 8.80 | 10.60 | 9.70 | 12.60 | 0.00 | 0.00% | 0.14 | 0 | 1,177 | 0.52 | 0.70 | 0.02 | -0.05 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 70.00 | 8.30 | 9.10 | 8.70 | 8.80 | -0.12 | -1.35% | 0.12 | 22 | 96,114 | 0.57 | 0.64 | 0.02 | -0.06 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 72.50 | 6.90 | 7.80 | 7.35 | 7.50 | -2.10 | -21.88% | 0.10 | 9 | 1,933 | 0.57 | 0.58 | 0.02 | -0.06 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 75.00 | 5.80 | 7.00 | 6.40 | 6.30 | 0.00 | 0.00% | 0.09 | 23 | 1,495 | 0.58 | 0.52 | 0.02 | -0.06 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 77.50 | 4.10 | 6.00 | 5.05 | 5.20 | -0.15 | -2.81% | 0.07 | 86 | 745 | 0.55 | 0.47 | 0.02 | -0.06 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 80.00 | 3.00 | 4.50 | 3.75 | 4.00 | -0.50 | -11.12% | 0.05 | 24 | 989 | 0.52 | 0.41 | 0.02 | -0.06 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 82.50 | 3.10 | 4.30 | 3.70 | 3.40 | -0.20 | -5.56% | 0.04 | 24 | 1,574 | 0.58 | 0.35 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 85.00 | 2.20 | 3.40 | 2.80 | 2.74 | 0.00 | 0.00% | 0.03 | 9 | 4,105 | 0.55 | 0.30 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 87.50 | 1.35 | 2.90 | 2.13 | 2.13 | -0.27 | -11.25% | 0.02 | 2 | 438 | 0.54 | 0.26 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 90.00 | 1.35 | 2.35 | 1.85 | 1.75 | -0.83 | -32.18% | 0.02 | 6 | 2,515 | 0.56 | 0.22 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 92.50 | 0.85 | 1.80 | 1.33 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.53 | 0.18 | 0.02 | -0.04 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 95.00 | 0.35 | 1.90 | 1.13 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1,662 | 0.53 | 0.15 | 0.01 | -0.03 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 97.50 | 0.25 | 1.00 | 0.63 | 0.95 | -0.05 | -5.00% | 0.01 | 1 | 82 | 0.48 | 0.12 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 100.00 | 0.20 | 0.90 | 0.55 | 0.60 | -0.20 | -25.00% | 0.01 | 167 | 884 | 0.50 | 0.10 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 105.00 | 0.15 | 0.55 | 0.35 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.52 | 0.06 | 0.01 | -0.02 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.00 | 2 | 486 | 0.73 | 0.04 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 115.00 | 0.10 | 0.30 | 0.20 | 0.19 | +0.04 | +26.67% | 0.00 | 9 | 239 | 0.57 | 0.03 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.76 | 0.02 | 0.00 | -0.01 | 10/8/2026 | 10/23/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.03 | -23.08% | 0.00 | 4 | 114 | 0.76 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.82 | 0.01 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.91 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/23/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.95 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/23/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.99 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/23/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.87 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 27.50 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.76 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/23/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/23/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/23/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/23/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.98 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/23/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.16 | -1.04 | -86.67% | 0.00 | 10 | 18 | 0.93 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,484 | 0.95 | -0.01 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.96 | -0.01 | 0.00 | 0.00 | 9/4/2026 | 10/23/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.84 | -0.02 | 0.00 | -0.01 | 8/10/2026 | 10/23/2026 4:00:05 PM EST |
| 50.00 | 0.30 | 0.65 | 0.48 | 0.45 | +0.05 | +12.50% | 0.01 | 20 | 339 | 0.65 | -0.04 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 52.50 | 0.15 | 1.15 | 0.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,819 | 0.63 | -0.06 | 0.01 | -0.02 | 10/20/2026 | 10/23/2026 4:00:05 PM EST |
| 55.00 | 0.30 | 1.15 | 0.73 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.59 | -0.09 | 0.01 | -0.02 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 57.50 | 0.70 | 2.25 | 1.48 | 1.25 | +0.35 | +38.89% | 0.03 | 5 | 342 | 0.66 | -0.12 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 60.00 | 0.80 | 2.50 | 1.65 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 479 | 0.61 | -0.15 | 0.01 | -0.04 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 62.50 | 1.95 | 2.30 | 2.13 | 2.23 | +0.06 | +2.77% | 0.03 | 10 | 571 | 0.60 | -0.20 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 65.00 | 2.75 | 3.00 | 2.88 | 2.85 | +0.17 | +6.35% | 0.04 | 9 | 1,713 | 0.59 | -0.25 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 67.50 | 3.50 | 3.80 | 3.65 | 3.50 | -0.20 | -5.41% | 0.05 | 1 | 1,806 | 0.59 | -0.30 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 70.00 | 4.40 | 4.80 | 4.60 | 4.73 | 0.00 | 0.00% | 0.07 | 0 | 1,560 | 0.58 | -0.36 | 0.02 | -0.06 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 72.50 | 5.00 | 6.60 | 5.80 | 5.50 | -0.27 | -4.68% | 0.08 | 1 | 2,604 | 0.58 | -0.42 | 0.02 | -0.06 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 75.00 | 6.30 | 7.90 | 7.10 | 6.80 | -0.20 | -2.86% | 0.09 | 3 | 622 | 0.58 | -0.48 | 0.02 | -0.06 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 77.50 | 7.30 | 9.70 | 8.50 | 8.30 | -0.10 | -1.19% | 0.11 | 1 | 321 | 0.58 | -0.53 | 0.02 | -0.06 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 80.00 | 9.00 | 11.50 | 10.25 | 9.70 | -0.20 | -2.02% | 0.13 | 92 | 297 | 0.59 | -0.59 | 0.02 | -0.06 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 82.50 | 10.50 | 13.20 | 11.85 | 11.50 | 0.00 | 0.00% | 0.14 | 0 | 3,736 | 0.57 | -0.65 | 0.02 | -0.05 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 85.00 | 12.40 | 15.10 | 13.75 | 9.20 | 0.00 | 0.00% | 0.16 | 0 | 81 | 0.58 | -0.70 | 0.02 | -0.05 | 10/6/2026 | 10/23/2026 4:00:05 PM EST |
| 87.50 | 14.00 | 17.20 | 15.60 | 10.10 | 0.00 | 0.00% | 0.18 | 0 | 136 | 0.55 | -0.74 | 0.02 | -0.05 | 10/2/2026 | 10/23/2026 4:00:05 PM EST |
| 90.00 | 16.00 | 19.00 | 17.50 | 17.20 | +1.80 | +11.69% | 0.19 | 8 | 49 | 0.71 | -0.78 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 92.50 | 18.10 | 21.20 | 19.65 | 19.30 | +2.40 | +14.21% | 0.21 | 8 | 53 | 0.73 | -0.82 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 95.00 | 20.30 | 23.60 | 21.95 | 25.10 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.76 | -0.85 | 0.01 | -0.03 | 9/3/2026 | 10/23/2026 4:00:05 PM EST |
| 97.50 | 22.30 | 25.50 | 23.90 | 25.50 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.73 | -0.88 | 0.01 | -0.03 | 8/31/2026 | 10/23/2026 4:00:05 PM EST |
| 100.00 | 24.90 | 27.90 | 26.40 | 27.01 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.76 | -0.90 | 0.01 | -0.02 | 9/24/2026 | 10/23/2026 4:00:05 PM EST |
| 105.00 | 30.10 | 32.00 | 31.05 | 20.40 | 0.00 | 0.00% | 0.30 | 0 | 28 | 0.70 | -0.94 | 0.01 | -0.02 | 6/17/2026 | 10/23/2026 4:00:05 PM EST |
| 110.00 | 34.30 | 37.90 | 36.10 | % | 0.33 | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.01 | 10/23/2026 4:00:05 PM EST | |||
| 115.00 | 39.20 | 42.80 | 41.00 | % | 0.36 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.01 | 10/23/2026 4:00:05 PM EST | |||
| 120.00 | 44.10 | 47.20 | 45.65 | 31.62 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 5/12/2026 | 10/23/2026 4:00:05 PM EST |
| 125.00 | 49.00 | 53.00 | 51.00 | 35.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 6/2/2026 | 10/23/2026 4:00:05 PM EST |
| 130.00 | 54.80 | 57.50 | 56.15 | 39.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 6/2/2026 | 10/23/2026 4:00:05 PM EST |
| 135.00 | 59.80 | 62.50 | 61.15 | % | 0.45 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 140.00 | 64.00 | 68.00 | 66.00 | % | 0.47 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 145.00 | 69.00 | 72.50 | 70.75 | % | 0.49 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 150.00 | 74.00 | 77.80 | 75.90 | % | 0.51 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST |