Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $67.06 as of 1/5/2026 8:23:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.20 | 34.20 | 32.20 | % | 0.92 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 40.00 | 25.20 | 29.20 | 27.20 | % | 0.68 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 45.00 | 20.30 | 24.30 | 22.30 | % | 0.50 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.01 | 1/5/2026 3:59:54 PM EST | |||
| 50.00 | 15.40 | 19.40 | 17.40 | % | 0.35 | 0 | 0 | 1.16 | 0.97 | 0.01 | -0.02 | 1/5/2026 3:59:54 PM EST | |||
| 53.00 | 12.50 | 16.50 | 14.50 | % | 0.27 | 0 | 0 | 1.03 | 0.94 | 0.01 | -0.02 | 1/5/2026 3:59:54 PM EST | |||
| 54.00 | 11.60 | 15.60 | 13.60 | % | 0.25 | 0 | 0 | 0.99 | 0.93 | 0.01 | -0.03 | 1/5/2026 3:59:54 PM EST | |||
| 55.00 | 10.60 | 14.70 | 12.65 | % | 0.23 | 0 | 0 | 0.96 | 0.91 | 0.01 | -0.03 | 1/5/2026 3:59:54 PM EST | |||
| 56.00 | 11.20 | 13.20 | 12.20 | 9.84 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.82 | 0.88 | 0.02 | -0.04 | 1/2/2026 | 1/5/2026 3:59:54 PM EST |
| 57.00 | 9.30 | 12.30 | 10.80 | % | 0.19 | 0 | 0 | 0.79 | 0.86 | 0.02 | -0.04 | 1/5/2026 3:59:54 PM EST | |||
| 58.00 | 8.40 | 11.40 | 9.90 | 8.15 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.75 | 0.85 | 0.02 | -0.04 | 1/2/2026 | 1/5/2026 3:59:54 PM EST |
| 59.00 | 7.70 | 10.60 | 9.15 | 8.37 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.74 | 0.83 | 0.02 | -0.05 | 12/24/2025 | 1/5/2026 3:59:54 PM EST |
| 60.00 | 6.90 | 9.80 | 8.35 | % | 0.14 | 0 | 0 | 0.72 | 0.79 | 0.03 | -0.05 | 1/5/2026 3:59:54 PM EST | |||
| 61.00 | 6.10 | 9.00 | 7.55 | 6.54 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.70 | 0.77 | 0.03 | -0.05 | 12/26/2025 | 1/5/2026 3:59:54 PM EST |
| 62.00 | 4.80 | 8.90 | 6.85 | % | 0.11 | 0 | 0 | 0.77 | 0.73 | 0.03 | -0.06 | 1/5/2026 3:59:54 PM EST | |||
| 63.00 | 4.70 | 7.60 | 6.15 | % | 0.10 | 0 | 0 | 0.45 | 0.70 | 0.04 | -0.06 | 1/5/2026 3:59:54 PM EST | |||
| 64.00 | 4.70 | 5.90 | 5.30 | % | 0.08 | 0 | 0 | 0.44 | 0.66 | 0.04 | -0.06 | 1/5/2026 3:59:54 PM EST | |||
| 65.00 | 4.60 | 5.50 | 5.05 | 5.20 | % | 0.08 | 5 | 0 | 0.49 | 0.62 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:54 PM EST | |
| 66.00 | 4.10 | 4.80 | 4.45 | 4.60 | +1.16 | +33.73% | 0.07 | 3 | 1 | 0.48 | 0.58 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 67.00 | 2.35 | 4.30 | 3.33 | 4.00 | % | 0.05 | 2 | 0 | 0.40 | 0.54 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:54 PM EST | |
| 68.00 | 3.00 | 3.80 | 3.40 | % | 0.05 | 0 | 0 | 0.47 | 0.50 | 0.04 | -0.06 | 1/5/2026 3:59:54 PM EST | |||
| 69.00 | 2.65 | 3.30 | 2.98 | 1.99 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | 0.45 | 0.05 | -0.06 | 12/26/2025 | 1/5/2026 3:59:54 PM EST |
| 70.00 | 1.65 | 2.90 | 2.28 | 2.90 | +1.30 | +81.25% | 0.03 | 2 | 6 | 0.43 | 0.40 | 0.05 | -0.05 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 71.00 | 0.80 | 3.60 | 2.20 | 1.75 | +0.19 | +12.18% | 0.03 | 1 | 0 | 0.45 | 0.36 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 72.00 | 1.45 | 2.25 | 1.85 | 1.45 | -0.01 | -0.69% | 0.03 | 1 | 1 | 0.45 | 0.32 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 73.00 | 1.30 | 2.15 | 1.73 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.47 | 0.28 | 0.04 | -0.05 | 1/2/2026 | 1/5/2026 3:59:54 PM EST |
| 74.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.63 | 0.24 | 0.04 | -0.04 | 1/5/2026 3:59:54 PM EST | |||
| 75.00 | 0.05 | 3.20 | 1.63 | % | 0.02 | 0 | 0 | 0.48 | 0.20 | 0.03 | -0.04 | 1/5/2026 3:59:54 PM EST | |||
| 76.00 | 0.05 | 1.75 | 0.90 | % | 0.01 | 0 | 0 | 0.40 | 0.17 | 0.03 | -0.03 | 1/5/2026 3:59:54 PM EST | |||
| 77.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.76 | 0.15 | 0.03 | -0.03 | 1/5/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.64 | 0.09 | 0.02 | -0.02 | 1/5/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.80 | 0.03 | 0.01 | -0.01 | 1/5/2026 3:59:54 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 | 2.08 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.01 | 1/5/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.10 | -0.03 | 0.01 | -0.02 | 1/5/2026 3:59:54 PM EST | |||
| 53.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 0.96 | -0.06 | 0.01 | -0.02 | 1/5/2026 3:59:54 PM EST | |||
| 54.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.97 | -0.07 | 0.01 | -0.03 | 1/5/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.91 | -0.09 | 0.01 | -0.03 | 1/5/2026 3:59:54 PM EST | |||
| 56.00 | 0.10 | 1.70 | 0.90 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | -0.12 | 0.02 | -0.04 | 1/2/2026 | 1/5/2026 3:59:54 PM EST |
| 57.00 | 0.25 | 1.90 | 1.08 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | -0.14 | 0.02 | -0.04 | 1/2/2026 | 1/5/2026 3:59:54 PM EST |
| 58.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.85 | -0.15 | 0.02 | -0.04 | 1/5/2026 3:59:54 PM EST | |||
| 59.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.73 | -0.17 | 0.02 | -0.05 | 1/5/2026 3:59:54 PM EST | |||
| 60.00 | 0.30 | 1.95 | 1.13 | % | 0.02 | 0 | 0 | 0.47 | -0.21 | 0.03 | -0.05 | 1/5/2026 3:59:54 PM EST | |||
| 61.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 0.79 | -0.23 | 0.03 | -0.05 | 1/5/2026 3:59:54 PM EST | |||
| 62.00 | 0.35 | 2.85 | 1.60 | % | 0.03 | 0 | 0 | 0.46 | -0.27 | 0.03 | -0.06 | 1/5/2026 3:59:54 PM EST | |||
| 63.00 | 0.45 | 3.30 | 1.88 | % | 0.03 | 0 | 0 | 0.46 | -0.30 | 0.04 | -0.06 | 1/5/2026 3:59:54 PM EST | |||
| 64.00 | 1.55 | 2.45 | 2.00 | % | 0.03 | 0 | 0 | 0.44 | -0.34 | 0.04 | -0.06 | 1/5/2026 3:59:54 PM EST | |||
| 65.00 | 1.75 | 2.90 | 2.33 | % | 0.04 | 0 | 0 | 0.43 | -0.38 | 0.04 | -0.06 | 1/5/2026 3:59:54 PM EST | |||
| 66.00 | 2.30 | 3.30 | 2.80 | % | 0.04 | 0 | 0 | 0.43 | -0.42 | 0.04 | -0.06 | 1/5/2026 3:59:54 PM EST | |||
| 67.00 | 2.75 | 3.80 | 3.28 | % | 0.05 | 0 | 0 | 0.43 | -0.46 | 0.04 | -0.06 | 1/5/2026 3:59:54 PM EST | |||
| 68.00 | 3.20 | 5.00 | 4.10 | % | 0.06 | 0 | 0 | 0.47 | -0.50 | 0.04 | -0.06 | 1/5/2026 3:59:54 PM EST | |||
| 69.00 | 3.80 | 6.00 | 4.90 | % | 0.07 | 0 | 0 | 0.49 | -0.55 | 0.05 | -0.06 | 1/5/2026 3:59:54 PM EST | |||
| 70.00 | 4.40 | 7.20 | 5.80 | % | 0.08 | 0 | 0 | 0.53 | -0.60 | 0.05 | -0.05 | 1/5/2026 3:59:54 PM EST | |||
| 71.00 | 5.10 | 7.20 | 6.15 | % | 0.09 | 0 | 0 | 0.49 | -0.64 | 0.04 | -0.05 | 1/5/2026 3:59:54 PM EST | |||
| 72.00 | 5.90 | 7.90 | 6.90 | % | 0.10 | 0 | 0 | 0.50 | -0.68 | 0.04 | -0.05 | 1/5/2026 3:59:54 PM EST | |||
| 73.00 | 6.60 | 7.60 | 7.10 | % | 0.10 | 0 | 0 | 0.42 | -0.72 | 0.04 | -0.05 | 1/5/2026 3:59:54 PM EST | |||
| 74.00 | 6.60 | 9.50 | 8.05 | % | 0.11 | 0 | 0 | 0.67 | -0.76 | 0.04 | -0.04 | 1/5/2026 3:59:54 PM EST | |||
| 75.00 | 7.40 | 10.30 | 8.85 | % | 0.12 | 0 | 0 | 0.68 | -0.80 | 0.03 | -0.04 | 1/5/2026 3:59:54 PM EST | |||
| 76.00 | 7.60 | 11.60 | 9.60 | % | 0.13 | 0 | 0 | 0.75 | -0.83 | 0.03 | -0.03 | 1/5/2026 3:59:54 PM EST | |||
| 77.00 | 8.40 | 12.50 | 10.45 | % | 0.14 | 0 | 0 | 0.77 | -0.85 | 0.03 | -0.03 | 1/5/2026 3:59:54 PM EST | |||
| 80.00 | 11.80 | 14.70 | 13.25 | % | 0.17 | 0 | 0 | 0.75 | -0.91 | 0.02 | -0.02 | 1/5/2026 3:59:54 PM EST | |||
| 85.00 | 16.00 | 20.00 | 18.00 | % | 0.21 | 0 | 0 | 0.94 | -0.97 | 0.01 | -0.01 | 1/5/2026 3:59:54 PM EST |