Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $73.90 as of 9/14/2026 5:26:01 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 | 44.80 | 48.90 | 46.85 | % | 1.87 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/14/2026 3:59:59 PM EST | |||
| 27.50 | 42.20 | 46.20 | 44.20 | % | 1.61 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/14/2026 3:59:59 PM EST | |||
| 30.00 | 39.90 | 43.80 | 41.85 | % | 1.40 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/14/2026 3:59:59 PM EST | |||
| 32.50 | 37.80 | 40.80 | 39.30 | 41.70 | 0.00 | 0.00% | 1.21 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 3:59:59 PM EST |
| 35.00 | 35.60 | 38.40 | 37.00 | % | 1.06 | 0 | 0 | 1.18 | 0.99 | 0.00 | 0.00 | 9/14/2026 3:59:59 PM EST | |||
| 37.50 | 32.40 | 35.90 | 34.15 | % | 0.91 | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 9/14/2026 3:59:59 PM EST | |||
| 40.00 | 30.00 | 33.50 | 31.75 | % | 0.79 | 0 | 0 | 1.01 | 0.98 | 0.00 | 0.00 | 9/14/2026 3:59:59 PM EST | |||
| 42.50 | 27.60 | 31.60 | 29.60 | % | 0.70 | 0 | 1 | 1.05 | 0.97 | 0.00 | -0.01 | 9/14/2026 3:59:59 PM EST | |||
| 45.00 | 25.20 | 29.20 | 27.20 | % | 0.60 | 0 | 0 | 0.98 | 0.96 | 0.00 | -0.01 | 9/14/2026 3:59:59 PM EST | |||
| 47.50 | 24.00 | 26.90 | 25.45 | % | 0.54 | 0 | 0 | 0.92 | 0.94 | 0.01 | -0.01 | 9/14/2026 3:59:59 PM EST | |||
| 50.00 | 20.70 | 24.60 | 22.65 | 22.50 | 0.00 | 0.00% | 0.45 | 0 | 4 | 0.86 | 0.92 | 0.01 | -0.02 | 9/1/2026 | 9/14/2026 3:59:59 PM EST |
| 52.50 | 18.40 | 22.40 | 20.40 | % | 0.39 | 0 | 1 | 0.81 | 0.89 | 0.01 | -0.02 | 9/14/2026 3:59:59 PM EST | |||
| 55.00 | 16.30 | 20.30 | 18.30 | 21.80 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.77 | 0.86 | 0.01 | -0.02 | 8/28/2026 | 9/14/2026 3:59:59 PM EST |
| 57.50 | 14.40 | 18.30 | 16.35 | 24.00 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.51 | 0.83 | 0.01 | -0.03 | 4/16/2026 | 9/14/2026 3:59:59 PM EST |
| 60.00 | 14.00 | 14.90 | 14.45 | 16.80 | 0.00 | 0.00% | 0.24 | 0 | 249 | 0.54 | 0.79 | 0.01 | -0.03 | 9/8/2026 | 9/14/2026 3:59:59 PM EST |
| 62.50 | 12.20 | 13.20 | 12.70 | 14.40 | 0.00 | 0.00% | 0.20 | 0 | 686 | 0.53 | 0.74 | 0.02 | -0.03 | 8/28/2026 | 9/14/2026 3:59:59 PM EST |
| 65.00 | 10.50 | 11.30 | 10.90 | 11.10 | -1.90 | -14.62% | 0.17 | 5,862 | 58,438 | 0.51 | 0.69 | 0.02 | -0.04 | 9/14/2026 | 9/14/2026 3:59:59 PM EST |
| 67.50 | 9.10 | 10.10 | 9.60 | 12.00 | 0.00 | 0.00% | 0.14 | 0 | 773 | 0.52 | 0.64 | 0.02 | -0.04 | 8/25/2026 | 9/14/2026 3:59:59 PM EST |
| 70.00 | 7.80 | 8.70 | 8.25 | 9.10 | 0.00 | 0.00% | 0.12 | 0 | 676 | 0.51 | 0.59 | 0.02 | -0.04 | 9/11/2026 | 9/14/2026 3:59:59 PM EST |
| 72.50 | 6.70 | 7.50 | 7.10 | 6.80 | -2.10 | -23.60% | 0.10 | 5 | 545 | 0.51 | 0.53 | 0.02 | -0.04 | 9/14/2026 | 9/14/2026 3:59:59 PM EST |
| 75.00 | 5.70 | 6.40 | 6.05 | 6.11 | -1.49 | -19.61% | 0.08 | 3 | 624 | 0.51 | 0.48 | 0.02 | -0.04 | 9/14/2026 | 9/14/2026 3:59:59 PM EST |
| 77.50 | 5.10 | 5.50 | 5.30 | 5.10 | -1.70 | -25.00% | 0.07 | 24 | 513 | 0.52 | 0.43 | 0.02 | -0.04 | 9/14/2026 | 9/14/2026 3:59:59 PM EST |
| 80.00 | 3.90 | 4.70 | 4.30 | 4.27 | -1.33 | -23.75% | 0.05 | 2 | 577 | 0.50 | 0.38 | 0.02 | -0.04 | 9/14/2026 | 9/14/2026 3:59:59 PM EST |
| 82.50 | 3.50 | 4.00 | 3.75 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 1,408 | 0.51 | 0.34 | 0.02 | -0.04 | 9/11/2026 | 9/14/2026 3:59:59 PM EST |
| 85.00 | 2.70 | 3.40 | 3.05 | 3.05 | -0.95 | -23.75% | 0.04 | 106 | 2,817 | 0.50 | 0.30 | 0.02 | -0.03 | 9/14/2026 | 9/14/2026 3:59:59 PM EST |
| 87.50 | 2.30 | 2.90 | 2.60 | 2.49 | -1.21 | -32.71% | 0.03 | 3 | 320 | 0.51 | 0.26 | 0.02 | -0.03 | 9/14/2026 | 9/14/2026 3:59:59 PM EST |
| 90.00 | 1.95 | 2.40 | 2.18 | 2.20 | -0.84 | -27.64% | 0.02 | 2 | 959 | 0.51 | 0.23 | 0.02 | -0.03 | 9/14/2026 | 9/14/2026 3:59:59 PM EST |
| 92.50 | 1.45 | 2.10 | 1.78 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 241 | 0.50 | 0.20 | 0.02 | -0.03 | 9/11/2026 | 9/14/2026 3:59:59 PM EST |
| 95.00 | 1.20 | 1.80 | 1.50 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 1,596 | 0.51 | 0.17 | 0.01 | -0.03 | 9/11/2026 | 9/14/2026 3:59:59 PM EST |
| 97.50 | 1.00 | 1.50 | 1.25 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.51 | 0.15 | 0.01 | -0.02 | 9/11/2026 | 9/14/2026 3:59:59 PM EST |
| 100.00 | 0.75 | 1.35 | 1.05 | 1.00 | -0.53 | -34.65% | 0.01 | 4 | 758 | 0.51 | 0.13 | 0.01 | -0.02 | 9/14/2026 | 9/14/2026 3:59:59 PM EST |
| 105.00 | 0.50 | 1.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 357 | 0.51 | 0.10 | 0.01 | -0.02 | 9/2/2026 | 9/14/2026 3:59:59 PM EST |
| 110.00 | 0.30 | 0.80 | 0.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 488 | 0.52 | 0.07 | 0.01 | -0.01 | 9/11/2026 | 9/14/2026 3:59:59 PM EST |
| 115.00 | 0.20 | 0.65 | 0.43 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.53 | 0.05 | 0.01 | -0.01 | 9/10/2026 | 9/14/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.63 | 0.04 | 0.00 | -0.01 | 9/10/2026 | 9/14/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.61 | 0.03 | 0.00 | -0.01 | 9/8/2026 | 9/14/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.78 | 0.02 | 0.00 | 0.00 | 8/20/2026 | 9/14/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.82 | 0.01 | 0.00 | 0.00 | 8/11/2026 | 9/14/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.72 | 0.01 | 0.00 | 0.00 | 8/17/2026 | 9/14/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.76 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 9/14/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.70 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 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 | 0.60 | 0.30 | % | 0.01 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 9/14/2026 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/14/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/14/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | -0.01 | 0.00 | 0.00 | 9/1/2026 | 9/14/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.73 | -0.01 | 0.00 | 0.00 | 9/1/2026 | 9/14/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.87 | -0.02 | 0.00 | 0.00 | 8/3/2026 | 9/14/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1,484 | 0.71 | -0.03 | 0.00 | -0.01 | 8/3/2026 | 9/14/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.64 | -0.04 | 0.00 | -0.01 | 9/4/2026 | 9/14/2026 3:59:59 PM EST |
| 47.50 | 0.30 | 0.80 | 0.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.55 | -0.06 | 0.01 | -0.01 | 8/10/2026 | 9/14/2026 3:59:59 PM EST |
| 50.00 | 0.50 | 1.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 334 | 0.54 | -0.08 | 0.01 | -0.02 | 9/8/2026 | 9/14/2026 3:59:59 PM EST |
| 52.50 | 0.80 | 1.35 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1,798 | 0.54 | -0.11 | 0.01 | -0.02 | 9/11/2026 | 9/14/2026 3:59:59 PM EST |
| 55.00 | 1.15 | 1.75 | 1.45 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 314 | 0.53 | -0.14 | 0.01 | -0.02 | 9/10/2026 | 9/14/2026 3:59:59 PM EST |
| 57.50 | 1.65 | 2.30 | 1.98 | 1.90 | +0.05 | +2.71% | 0.03 | 1 | 229 | 0.53 | -0.17 | 0.01 | -0.03 | 9/14/2026 | 9/14/2026 3:59:59 PM EST |
| 60.00 | 2.55 | 3.10 | 2.83 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 238 | 0.54 | -0.21 | 0.01 | -0.03 | 9/11/2026 | 9/14/2026 3:59:59 PM EST |
| 62.50 | 3.00 | 3.70 | 3.35 | 3.09 | +0.44 | +16.61% | 0.05 | 1 | 277 | 0.52 | -0.26 | 0.02 | -0.03 | 9/14/2026 | 9/14/2026 3:59:59 PM EST |
| 65.00 | 3.80 | 4.40 | 4.10 | 4.20 | +0.10 | +2.44% | 0.06 | 9 | 447 | 0.51 | -0.31 | 0.02 | -0.04 | 9/14/2026 | 9/14/2026 3:59:59 PM EST |
| 67.50 | 4.90 | 5.60 | 5.25 | 5.28 | +0.88 | +20.00% | 0.08 | 15 | 1,035 | 0.51 | -0.36 | 0.02 | -0.04 | 9/14/2026 | 9/14/2026 3:59:59 PM EST |
| 70.00 | 6.00 | 6.80 | 6.40 | 6.32 | +1.12 | +21.54% | 0.09 | 2 | 826 | 0.51 | -0.41 | 0.02 | -0.04 | 9/14/2026 | 9/14/2026 3:59:59 PM EST |
| 72.50 | 7.40 | 8.20 | 7.80 | 7.50 | -0.10 | -1.32% | 0.11 | 14 | 2,492 | 0.51 | -0.47 | 0.02 | -0.04 | 9/14/2026 | 9/14/2026 3:59:59 PM EST |
| 75.00 | 8.70 | 9.60 | 9.15 | 9.20 | +1.50 | +19.49% | 0.12 | 3 | 419 | 0.50 | -0.52 | 0.02 | -0.04 | 9/14/2026 | 9/14/2026 3:59:59 PM EST |
| 77.50 | 10.30 | 11.20 | 10.75 | 10.70 | +0.60 | +5.95% | 0.14 | 7 | 170 | 0.51 | -0.57 | 0.02 | -0.04 | 9/14/2026 | 9/14/2026 3:59:59 PM EST |
| 80.00 | 12.00 | 12.90 | 12.45 | 12.41 | +1.01 | +8.86% | 0.16 | 2 | 223 | 0.50 | -0.62 | 0.02 | -0.04 | 9/14/2026 | 9/14/2026 3:59:59 PM EST |
| 82.50 | 13.70 | 14.70 | 14.20 | 12.90 | 0.00 | 0.00% | 0.17 | 0 | 3,708 | 0.50 | -0.66 | 0.02 | -0.04 | 9/9/2026 | 9/14/2026 3:59:59 PM EST |
| 85.00 | 15.60 | 16.70 | 16.15 | 16.25 | +1.00 | +6.56% | 0.19 | 2 | 91 | 0.50 | -0.70 | 0.02 | -0.03 | 9/14/2026 | 9/14/2026 3:59:59 PM EST |
| 87.50 | 17.60 | 18.70 | 18.15 | 16.68 | 0.00 | 0.00% | 0.21 | 0 | 110 | 0.50 | -0.74 | 0.02 | -0.03 | 9/4/2026 | 9/14/2026 3:59:59 PM EST |
| 90.00 | 19.70 | 20.80 | 20.25 | 20.70 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.51 | -0.77 | 0.02 | -0.03 | 9/3/2026 | 9/14/2026 3:59:59 PM EST |
| 92.50 | 21.80 | 22.90 | 22.35 | 22.10 | 0.00 | 0.00% | 0.24 | 0 | 23 | 0.50 | -0.80 | 0.02 | -0.03 | 9/1/2026 | 9/14/2026 3:59:59 PM EST |
| 95.00 | 23.20 | 25.80 | 24.50 | 25.10 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.63 | -0.83 | 0.01 | -0.03 | 9/3/2026 | 9/14/2026 3:59:59 PM EST |
| 97.50 | 24.80 | 27.70 | 26.25 | 25.50 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.61 | -0.85 | 0.01 | -0.02 | 8/31/2026 | 9/14/2026 3:59:59 PM EST |
| 100.00 | 28.00 | 29.80 | 28.90 | 29.50 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.60 | -0.87 | 0.01 | -0.02 | 9/3/2026 | 9/14/2026 3:59:59 PM EST |
| 105.00 | 32.60 | 34.50 | 33.55 | 20.40 | 0.00 | 0.00% | 0.32 | 0 | 28 | 0.62 | -0.90 | 0.01 | -0.02 | 6/17/2026 | 9/14/2026 3:59:59 PM EST |
| 110.00 | 37.20 | 40.60 | 38.90 | % | 0.35 | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.01 | 9/14/2026 3:59:59 PM EST | |||
| 115.00 | 41.50 | 45.50 | 43.50 | % | 0.38 | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.01 | 9/14/2026 3:59:59 PM EST | |||
| 120.00 | 46.50 | 50.50 | 48.50 | 31.62 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.01 | 5/12/2026 | 9/14/2026 3:59:59 PM EST |
| 125.00 | 51.90 | 55.50 | 53.70 | 35.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.01 | 6/2/2026 | 9/14/2026 3:59:59 PM EST |
| 130.00 | 56.90 | 60.50 | 58.70 | 39.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.97 | -0.98 | 0.00 | 0.00 | 6/2/2026 | 9/14/2026 3:59:59 PM EST |
| 135.00 | 62.10 | 65.50 | 63.80 | % | 0.47 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 9/14/2026 3:59:59 PM EST | |||
| 140.00 | 67.10 | 70.50 | 68.80 | % | 0.49 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 9/14/2026 3:59:59 PM EST | |||
| 145.00 | 71.90 | 75.50 | 73.70 | % | 0.51 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 9/14/2026 3:59:59 PM EST | |||
| 150.00 | 76.90 | 80.60 | 78.75 | % | 0.53 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:59 PM EST |