Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $73.53 as of 1/9/2026 7:47:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 39.00 | 42.40 | 40.70 | % | 1.16 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 40.00 | 33.70 | 37.60 | 35.65 | % | 0.89 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 45.00 | 28.70 | 32.50 | 30.60 | % | 0.68 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 50.00 | 24.20 | 27.30 | 25.75 | % | 0.52 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 53.00 | 21.30 | 24.40 | 22.85 | % | 0.43 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 54.00 | 20.30 | 23.40 | 21.85 | % | 0.40 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 55.00 | 19.40 | 22.50 | 20.95 | % | 0.38 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 56.00 | 18.40 | 21.50 | 19.95 | 19.38 | % | 0.36 | 2 | 0 | 1.02 | 0.98 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 57.00 | 17.10 | 21.00 | 19.05 | % | 0.33 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 58.00 | 16.50 | 19.50 | 18.00 | % | 0.31 | 0 | 0 | 0.96 | 0.97 | 0.01 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 59.00 | 15.20 | 19.10 | 17.15 | % | 0.29 | 0 | 0 | 1.00 | 0.96 | 0.01 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 60.00 | 14.20 | 18.10 | 16.15 | 13.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.97 | 0.95 | 0.01 | -0.02 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 61.00 | 13.70 | 16.80 | 15.25 | % | 0.25 | 0 | 0 | 0.87 | 0.94 | 0.01 | -0.03 | 1/9/2026 3:59:55 PM EST | |||
| 62.00 | 12.80 | 15.90 | 14.35 | % | 0.23 | 0 | 0 | 0.84 | 0.92 | 0.01 | -0.03 | 1/9/2026 3:59:55 PM EST | |||
| 63.00 | 11.90 | 15.00 | 13.45 | % | 0.21 | 0 | 0 | 0.81 | 0.91 | 0.01 | -0.03 | 1/9/2026 3:59:55 PM EST | |||
| 64.00 | 11.00 | 14.10 | 12.55 | % | 0.20 | 0 | 0 | 0.78 | 0.89 | 0.02 | -0.04 | 1/9/2026 3:59:55 PM EST | |||
| 65.00 | 10.20 | 13.20 | 11.70 | % | 0.18 | 0 | 0 | 0.76 | 0.87 | 0.02 | -0.04 | 1/9/2026 3:59:55 PM EST | |||
| 66.00 | 9.30 | 12.30 | 10.80 | % | 0.16 | 0 | 0 | 0.73 | 0.84 | 0.02 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 67.00 | 8.50 | 11.50 | 10.00 | % | 0.15 | 0 | 0 | 0.71 | 0.82 | 0.02 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 68.00 | 7.90 | 10.00 | 8.95 | 7.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.43 | 0.79 | 0.03 | -0.05 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 69.00 | 7.00 | 9.90 | 8.45 | 8.51 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.47 | 0.76 | 0.03 | -0.06 | 1/6/2026 | 1/9/2026 3:59:55 PM EST |
| 70.00 | 7.30 | 8.20 | 7.75 | 6.35 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | 0.73 | 0.03 | -0.06 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 71.00 | 5.60 | 8.40 | 7.00 | 4.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.47 | 0.70 | 0.03 | -0.06 | 1/6/2026 | 1/9/2026 3:59:55 PM EST |
| 72.00 | 6.00 | 6.90 | 6.45 | 6.40 | +1.75 | +37.64% | 0.09 | 1 | 1 | 0.48 | 0.66 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 73.00 | 4.30 | 7.10 | 5.70 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | 0.63 | 0.03 | -0.07 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 74.00 | 4.90 | 5.70 | 5.30 | 4.65 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.48 | 0.59 | 0.04 | -0.07 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 75.00 | 3.10 | 5.20 | 4.15 | 4.59 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.41 | 0.55 | 0.04 | -0.07 | 1/6/2026 | 1/9/2026 3:59:55 PM EST |
| 76.00 | 3.60 | 5.60 | 4.60 | % | 0.06 | 0 | 0 | 0.51 | 0.52 | 0.04 | -0.07 | 1/9/2026 3:59:55 PM EST | |||
| 77.00 | 3.20 | 4.20 | 3.70 | % | 0.05 | 0 | 0 | 0.46 | 0.48 | 0.04 | -0.07 | 1/9/2026 3:59:55 PM EST | |||
| 78.00 | 1.90 | 3.80 | 2.85 | % | 0.04 | 0 | 0 | 0.41 | 0.44 | 0.04 | -0.07 | 1/9/2026 3:59:55 PM EST | |||
| 79.00 | 2.40 | 4.40 | 3.40 | % | 0.04 | 0 | 0 | 0.51 | 0.41 | 0.04 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 80.00 | 2.25 | 2.75 | 2.50 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.45 | 0.37 | 0.04 | -0.06 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 81.00 | 1.80 | 3.80 | 2.80 | % | 0.03 | 0 | 0 | 0.52 | 0.34 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 82.00 | 0.60 | 2.45 | 1.53 | % | 0.02 | 0 | 0 | 0.39 | 0.31 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 83.00 | 1.45 | 2.40 | 1.93 | % | 0.02 | 0 | 0 | 0.48 | 0.28 | 0.03 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 84.00 | 1.10 | 1.95 | 1.53 | 1.36 | % | 0.02 | 1 | 0 | 0.46 | 0.25 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 85.00 | 1.00 | 1.75 | 1.38 | 1.36 | -0.19 | -12.26% | 0.02 | 4 | 2 | 0.46 | 0.22 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 90.00 | 0.45 | 1.25 | 0.85 | % | 0.01 | 0 | 0 | 0.50 | 0.12 | 0.02 | -0.03 | 1/9/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.83 | 0.06 | 0.01 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.87 | 0.03 | 0.01 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 53.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 54.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 56.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 57.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.09 | -0.02 | 0.00 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 58.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.99 | -0.03 | 0.01 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 59.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.86 | -0.04 | 0.01 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.98 | -0.05 | 0.01 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 61.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.70 | -0.06 | 0.01 | -0.03 | 1/9/2026 3:59:55 PM EST | |||
| 62.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.92 | -0.08 | 0.01 | -0.03 | 1/9/2026 3:59:55 PM EST | |||
| 63.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 0.77 | -0.09 | 0.01 | -0.03 | 1/9/2026 3:59:55 PM EST | |||
| 64.00 | 0.60 | 3.00 | 1.80 | % | 0.03 | 0 | 0 | 0.67 | -0.11 | 0.02 | -0.04 | 1/9/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.35 | 1.18 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.73 | -0.13 | 0.02 | -0.04 | 1/6/2026 | 1/9/2026 3:59:55 PM EST |
| 66.00 | 0.00 | 2.70 | 1.35 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.78 | -0.16 | 0.02 | -0.05 | 1/6/2026 | 1/9/2026 3:59:55 PM EST |
| 67.00 | 0.25 | 1.75 | 1.00 | % | 0.01 | 0 | 0 | 0.56 | -0.18 | 0.02 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 68.00 | 1.25 | 3.50 | 2.38 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.60 | -0.21 | 0.03 | -0.05 | 1/6/2026 | 1/9/2026 3:59:55 PM EST |
| 69.00 | 0.35 | 2.30 | 1.33 | % | 0.02 | 0 | 0 | 0.41 | -0.24 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 70.00 | 1.70 | 3.70 | 2.70 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.56 | -0.27 | 0.03 | -0.06 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 71.00 | 0.90 | 2.90 | 1.90 | 3.68 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | -0.30 | 0.03 | -0.06 | 1/6/2026 | 1/9/2026 3:59:55 PM EST |
| 72.00 | 2.35 | 4.10 | 3.23 | % | 0.04 | 0 | 0 | 0.53 | -0.34 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 73.00 | 2.05 | 3.50 | 2.78 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.43 | -0.37 | 0.03 | -0.07 | 1/6/2026 | 1/9/2026 3:59:55 PM EST |
| 74.00 | 3.10 | 4.10 | 3.60 | 4.00 | % | 0.05 | 2 | 0 | 0.47 | -0.41 | 0.04 | -0.07 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 75.00 | 3.50 | 4.40 | 3.95 | % | 0.05 | 0 | 0 | 0.46 | -0.45 | 0.04 | -0.07 | 1/9/2026 3:59:55 PM EST | |||
| 76.00 | 2.95 | 5.10 | 4.03 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.41 | -0.48 | 0.04 | -0.07 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 77.00 | 4.60 | 5.60 | 5.10 | 6.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.47 | -0.52 | 0.04 | -0.07 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 78.00 | 4.10 | 7.00 | 5.55 | % | 0.07 | 0 | 0 | 0.45 | -0.56 | 0.04 | -0.07 | 1/9/2026 3:59:55 PM EST | |||
| 79.00 | 5.80 | 6.80 | 6.30 | % | 0.08 | 0 | 0 | 0.46 | -0.59 | 0.04 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 80.00 | 6.50 | 8.30 | 7.40 | 7.43 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.51 | -0.63 | 0.04 | -0.06 | 1/6/2026 | 1/9/2026 3:59:55 PM EST |
| 81.00 | 6.10 | 8.20 | 7.15 | % | 0.09 | 0 | 0 | 0.39 | -0.66 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 82.00 | 8.00 | 9.10 | 8.55 | % | 0.10 | 0 | 0 | 0.48 | -0.69 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 83.00 | 7.60 | 9.60 | 8.60 | % | 0.10 | 0 | 0 | 0.53 | -0.72 | 0.03 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 84.00 | 8.30 | 11.20 | 9.75 | % | 0.12 | 0 | 0 | 0.63 | -0.75 | 0.03 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 85.00 | 9.10 | 12.00 | 10.55 | 12.99 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.64 | -0.78 | 0.03 | -0.05 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 90.00 | 13.00 | 16.60 | 14.80 | % | 0.16 | 0 | 0 | 0.72 | -0.88 | 0.02 | -0.03 | 1/9/2026 3:59:55 PM EST | |||
| 95.00 | 17.80 | 21.60 | 19.70 | % | 0.21 | 0 | 0 | 0.84 | -0.94 | 0.01 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 100.00 | 22.70 | 26.50 | 24.60 | % | 0.25 | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 105.00 | 27.70 | 31.50 | 29.60 | % | 0.28 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 110.00 | 32.70 | 36.50 | 34.60 | % | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST |