Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $75.01 as of 7/31/2026 3:17:37 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 | 47.80 | 51.60 | 49.70 | % | 1.99 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 27.50 | 46.30 | 49.10 | 47.70 | % | 1.73 | 0 | 0 | 1.47 | 0.99 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 30.00 | 42.90 | 46.70 | 44.80 | % | 1.49 | 0 | 0 | 1.37 | 0.99 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 32.50 | 40.70 | 44.30 | 42.50 | % | 1.31 | 0 | 0 | 1.28 | 0.98 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 35.00 | 38.80 | 42.00 | 40.40 | % | 1.15 | 0 | 0 | 1.21 | 0.97 | 0.00 | -0.01 | 7/31/2026 3:59:59 PM EST | |||
| 37.50 | 36.50 | 39.70 | 38.10 | % | 1.02 | 0 | 0 | 1.15 | 0.95 | 0.00 | -0.01 | 7/31/2026 3:59:59 PM EST | |||
| 40.00 | 33.90 | 37.50 | 35.70 | % | 0.89 | 0 | 0 | 1.07 | 0.94 | 0.00 | -0.01 | 7/31/2026 3:59:59 PM EST | |||
| 42.50 | 31.70 | 35.30 | 33.50 | % | 0.79 | 0 | 1 | 1.02 | 0.92 | 0.00 | -0.02 | 7/31/2026 3:59:59 PM EST | |||
| 45.00 | 29.60 | 33.20 | 31.40 | % | 0.70 | 0 | 0 | 0.68 | 0.90 | 0.00 | -0.02 | 7/31/2026 3:59:59 PM EST | |||
| 47.50 | 27.80 | 31.20 | 29.50 | % | 0.62 | 0 | 0 | 0.74 | 0.88 | 0.01 | -0.02 | 7/31/2026 3:59:59 PM EST | |||
| 50.00 | 25.80 | 29.20 | 27.50 | 32.10 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.73 | 0.86 | 0.01 | -0.03 | 7/24/2026 | 7/31/2026 3:59:59 PM EST |
| 52.50 | 24.10 | 27.30 | 25.70 | % | 0.49 | 0 | 1 | 0.74 | 0.84 | 0.01 | -0.03 | 7/31/2026 3:59:59 PM EST | |||
| 55.00 | 21.90 | 25.50 | 23.70 | 23.74 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.72 | 0.81 | 0.01 | -0.03 | 7/30/2026 | 7/31/2026 3:59:59 PM EST |
| 57.50 | 20.10 | 23.80 | 21.95 | 24.00 | 0.00 | 0.00% | 0.38 | 0 | 7 | 0.71 | 0.79 | 0.01 | -0.03 | 4/16/2026 | 7/31/2026 3:59:59 PM EST |
| 60.00 | 19.60 | 20.70 | 20.15 | 20.70 | -13.17 | -38.89% | 0.34 | 50 | 22 | 0.70 | 0.76 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 62.50 | 18.30 | 19.20 | 18.75 | 18.60 | -13.42 | -41.92% | 0.30 | 419 | 12 | 0.70 | 0.73 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 65.00 | 17.00 | 17.70 | 17.35 | 17.48 | -4.77 | -21.44% | 0.27 | 11,585 | 50 | 0.70 | 0.70 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 67.50 | 15.60 | 16.30 | 15.95 | 16.20 | +2.51 | +18.34% | 0.24 | 282 | 7 | 0.70 | 0.67 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 70.00 | 14.30 | 14.90 | 14.60 | 14.90 | -2.97 | -16.62% | 0.21 | 343 | 46 | 0.69 | 0.64 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 72.50 | 12.70 | 13.70 | 13.20 | 14.40 | +2.70 | +23.08% | 0.18 | 302 | 93 | 0.67 | 0.61 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 75.00 | 11.60 | 12.50 | 12.05 | 12.30 | +0.30 | +2.50% | 0.16 | 415 | 137 | 0.67 | 0.58 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 77.50 | 10.70 | 11.40 | 11.05 | 11.58 | +0.08 | +0.70% | 0.14 | 4 | 88 | 0.67 | 0.54 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 80.00 | 9.60 | 10.40 | 10.00 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 119 | 0.66 | 0.51 | 0.01 | -0.04 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 82.50 | 8.70 | 9.50 | 9.10 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 377 | 0.66 | 0.48 | 0.01 | -0.04 | 7/28/2026 | 7/31/2026 3:59:59 PM EST |
| 85.00 | 7.90 | 8.70 | 8.30 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 2,568 | 0.66 | 0.45 | 0.01 | -0.04 | 7/30/2026 | 7/31/2026 3:59:59 PM EST |
| 87.50 | 7.10 | 7.90 | 7.50 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 272 | 0.65 | 0.42 | 0.01 | -0.04 | 7/30/2026 | 7/31/2026 3:59:59 PM EST |
| 90.00 | 6.30 | 7.20 | 6.75 | 8.08 | 0.00 | 0.00% | 0.07 | 0 | 570 | 0.65 | 0.40 | 0.01 | -0.04 | 7/27/2026 | 7/31/2026 3:59:59 PM EST |
| 92.50 | 5.80 | 6.60 | 6.20 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.65 | 0.37 | 0.01 | -0.04 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 95.00 | 5.10 | 6.00 | 5.55 | 5.82 | +0.12 | +2.11% | 0.06 | 40 | 364 | 0.65 | 0.34 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 97.50 | 4.60 | 5.50 | 5.05 | 9.80 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.65 | 0.32 | 0.01 | -0.04 | 7/22/2026 | 7/31/2026 3:59:59 PM EST |
| 100.00 | 4.50 | 5.00 | 4.75 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 565 | 0.66 | 0.30 | 0.01 | -0.04 | 7/30/2026 | 7/31/2026 3:59:59 PM EST |
| 105.00 | 3.40 | 4.20 | 3.80 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 325 | 0.65 | 0.26 | 0.01 | -0.03 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 110.00 | 2.95 | 3.50 | 3.23 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 447 | 0.65 | 0.22 | 0.01 | -0.03 | 7/30/2026 | 7/31/2026 3:59:59 PM EST |
| 115.00 | 2.25 | 2.95 | 2.60 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 233 | 0.65 | 0.19 | 0.01 | -0.03 | 7/28/2026 | 7/31/2026 3:59:59 PM EST |
| 120.00 | 2.00 | 2.50 | 2.25 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 239 | 0.66 | 0.17 | 0.01 | -0.03 | 7/28/2026 | 7/31/2026 3:59:59 PM EST |
| 125.00 | 1.50 | 2.15 | 1.83 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.65 | 0.14 | 0.01 | -0.02 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 130.00 | 1.20 | 1.85 | 1.53 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.65 | 0.12 | 0.01 | -0.02 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 135.00 | 1.00 | 1.60 | 1.30 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.66 | 0.10 | 0.01 | -0.02 | 7/21/2026 | 7/31/2026 3:59:59 PM EST |
| 140.00 | 0.80 | 1.40 | 1.10 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.66 | 0.09 | 0.01 | -0.02 | 7/27/2026 | 7/31/2026 3:59:59 PM EST |
| 145.00 | 0.65 | 1.20 | 0.93 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.66 | 0.08 | 0.00 | -0.02 | 7/24/2026 | 7/31/2026 3:59:59 PM EST |
| 150.00 | 0.50 | 1.10 | 0.80 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.66 | 0.07 | 0.00 | -0.01 | 7/27/2026 | 7/31/2026 3:59:59 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 | 2.30 | 1.15 | % | 0.05 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 27.50 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.42 | -0.01 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 2.45 | 1.23 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.33 | -0.01 | 0.00 | 0.00 | 6/3/2026 | 7/31/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 1.70 | 0.85 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.10 | -0.02 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 2.75 | 1.38 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.18 | -0.03 | 0.00 | -0.01 | 7/28/2026 | 7/31/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 2.20 | 1.10 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.01 | -0.05 | 0.00 | -0.01 | 4/16/2026 | 7/31/2026 3:59:59 PM EST |
| 40.00 | 0.80 | 1.35 | 1.08 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.77 | -0.06 | 0.00 | -0.01 | 7/22/2026 | 7/31/2026 3:59:59 PM EST |
| 42.50 | 1.10 | 1.65 | 1.38 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1,434 | 0.75 | -0.08 | 0.00 | -0.02 | 7/20/2026 | 7/31/2026 3:59:59 PM EST |
| 45.00 | 1.45 | 2.05 | 1.75 | 1.64 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.75 | -0.10 | 0.00 | -0.02 | 7/27/2026 | 7/31/2026 3:59:59 PM EST |
| 47.50 | 1.90 | 2.40 | 2.15 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 126 | 0.73 | -0.12 | 0.01 | -0.02 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 50.00 | 2.40 | 3.00 | 2.70 | 2.43 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.73 | -0.14 | 0.01 | -0.03 | 7/27/2026 | 7/31/2026 3:59:59 PM EST |
| 52.50 | 2.95 | 3.60 | 3.28 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 1,798 | 0.72 | -0.16 | 0.01 | -0.03 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 55.00 | 3.70 | 4.30 | 4.00 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 320 | 0.72 | -0.19 | 0.01 | -0.03 | 7/30/2026 | 7/31/2026 3:59:59 PM EST |
| 57.50 | 4.30 | 5.10 | 4.70 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 167 | 0.71 | -0.21 | 0.01 | -0.03 | 6/16/2026 | 7/31/2026 3:59:59 PM EST |
| 60.00 | 5.20 | 5.90 | 5.55 | 3.29 | 0.00 | 0.00% | 0.09 | 0 | 128 | 0.71 | -0.24 | 0.01 | -0.04 | 7/9/2026 | 7/31/2026 3:59:59 PM EST |
| 62.50 | 6.10 | 6.90 | 6.50 | 5.45 | 0.00 | 0.00% | 0.10 | 0 | 91 | 0.70 | -0.27 | 0.01 | -0.04 | 7/24/2026 | 7/31/2026 3:59:59 PM EST |
| 65.00 | 7.10 | 7.90 | 7.50 | 7.25 | 0.00 | 0.00% | 0.12 | 0 | 121 | 0.70 | -0.30 | 0.01 | -0.04 | 7/30/2026 | 7/31/2026 3:59:59 PM EST |
| 67.50 | 8.10 | 8.90 | 8.50 | 6.60 | 0.00 | 0.00% | 0.13 | 0 | 377 | 0.69 | -0.33 | 0.01 | -0.04 | 7/21/2026 | 7/31/2026 3:59:59 PM EST |
| 70.00 | 9.30 | 10.10 | 9.70 | 10.29 | 0.00 | 0.00% | 0.14 | 0 | 262 | 0.69 | -0.36 | 0.01 | -0.04 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 72.50 | 10.50 | 11.40 | 10.95 | 10.90 | 0.00 | 0.00% | 0.15 | 0 | 2,141 | 0.68 | -0.39 | 0.01 | -0.04 | 7/30/2026 | 7/31/2026 3:59:59 PM EST |
| 75.00 | 11.90 | 12.70 | 12.30 | 11.00 | 0.00 | 0.00% | 0.16 | 0 | 236 | 0.67 | -0.42 | 0.01 | -0.04 | 7/28/2026 | 7/31/2026 3:59:59 PM EST |
| 77.50 | 13.30 | 14.10 | 13.70 | 13.48 | +0.38 | +2.91% | 0.18 | 3 | 95 | 0.67 | -0.46 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 80.00 | 14.80 | 15.60 | 15.20 | 14.10 | 0.00 | 0.00% | 0.19 | 0 | 181 | 0.67 | -0.49 | 0.01 | -0.04 | 7/27/2026 | 7/31/2026 3:59:59 PM EST |
| 82.50 | 16.30 | 17.20 | 16.75 | 15.66 | 0.00 | 0.00% | 0.20 | 0 | 3,658 | 0.66 | -0.52 | 0.01 | -0.04 | 7/27/2026 | 7/31/2026 3:59:59 PM EST |
| 85.00 | 17.90 | 18.80 | 18.35 | 16.80 | 0.00 | 0.00% | 0.22 | 0 | 94 | 0.66 | -0.55 | 0.01 | -0.04 | 7/28/2026 | 7/31/2026 3:59:59 PM EST |
| 87.50 | 19.60 | 20.60 | 20.10 | 18.80 | 0.00 | 0.00% | 0.23 | 0 | 98 | 0.66 | -0.58 | 0.01 | -0.04 | 7/28/2026 | 7/31/2026 3:59:59 PM EST |
| 90.00 | 21.40 | 22.40 | 21.90 | 14.60 | 0.00 | 0.00% | 0.24 | 0 | 24 | 0.65 | -0.60 | 0.01 | -0.04 | 7/1/2026 | 7/31/2026 3:59:59 PM EST |
| 92.50 | 23.40 | 24.20 | 23.80 | 22.70 | 0.00 | 0.00% | 0.26 | 0 | 28 | 0.65 | -0.63 | 0.01 | -0.04 | 7/28/2026 | 7/31/2026 3:59:59 PM EST |
| 95.00 | 25.10 | 26.20 | 25.65 | 24.30 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.65 | -0.66 | 0.01 | -0.04 | 7/28/2026 | 7/31/2026 3:59:59 PM EST |
| 97.50 | 27.30 | 28.20 | 27.75 | 24.20 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.65 | -0.68 | 0.01 | -0.04 | 7/17/2026 | 7/31/2026 3:59:59 PM EST |
| 100.00 | 29.00 | 30.20 | 29.60 | 20.60 | 0.00 | 0.00% | 0.30 | 0 | 15 | 0.64 | -0.70 | 0.01 | -0.04 | 7/1/2026 | 7/31/2026 3:59:59 PM EST |
| 105.00 | 33.20 | 34.40 | 33.80 | 20.40 | 0.00 | 0.00% | 0.32 | 0 | 28 | 0.64 | -0.74 | 0.01 | -0.03 | 6/17/2026 | 7/31/2026 3:59:59 PM EST |
| 110.00 | 37.50 | 38.80 | 38.15 | % | 0.35 | 0 | 0 | 0.64 | -0.78 | 0.01 | -0.03 | 7/31/2026 3:59:59 PM EST | |||
| 115.00 | 40.60 | 43.90 | 42.25 | % | 0.37 | 0 | 0 | 0.74 | -0.81 | 0.01 | -0.03 | 7/31/2026 3:59:59 PM EST | |||
| 120.00 | 45.20 | 48.70 | 46.95 | 31.62 | 0.00 | 0.00% | 0.39 | 0 | 27 | 0.77 | -0.83 | 0.01 | -0.03 | 5/12/2026 | 7/31/2026 3:59:59 PM EST |
| 125.00 | 49.80 | 53.40 | 51.60 | 35.10 | 0.00 | 0.00% | 0.41 | 0 | 40 | 0.79 | -0.86 | 0.01 | -0.02 | 6/2/2026 | 7/31/2026 3:59:59 PM EST |
| 130.00 | 54.60 | 58.10 | 56.35 | 39.10 | 0.00 | 0.00% | 0.43 | 0 | 30 | 0.80 | -0.88 | 0.01 | -0.02 | 6/2/2026 | 7/31/2026 3:59:59 PM EST |
| 135.00 | 59.40 | 62.50 | 60.95 | % | 0.45 | 0 | 0 | 0.78 | -0.90 | 0.01 | -0.02 | 7/31/2026 3:59:59 PM EST | |||
| 140.00 | 64.20 | 67.90 | 66.05 | % | 0.47 | 0 | 0 | 0.85 | -0.91 | 0.01 | -0.02 | 7/31/2026 3:59:59 PM EST | |||
| 145.00 | 69.10 | 72.30 | 70.70 | % | 0.49 | 0 | 0 | 0.83 | -0.92 | 0.00 | -0.02 | 7/31/2026 3:59:59 PM EST | |||
| 150.00 | 74.00 | 77.50 | 75.75 | % | 0.51 | 0 | 0 | 0.88 | -0.93 | 0.00 | -0.01 | 7/31/2026 3:59:59 PM EST |