Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $79.35 as of 2/5/2026 9:28:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 58.90 | 62.80 | 60.85 | % | 3.48 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:51 PM EST | |||
| 20.00 | 56.20 | 60.30 | 58.25 | % | 2.91 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:51 PM EST | |||
| 22.50 | 53.70 | 57.80 | 55.75 | 31.90 | 0.00 | 0.00% | 2.48 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 2/4/2026 3:59:51 PM EST |
| 25.00 | 51.20 | 55.30 | 53.25 | 38.90 | 0.00 | 0.00% | 2.13 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 2/4/2026 3:59:51 PM EST |
| 27.50 | 48.70 | 52.80 | 50.75 | 31.10 | 0.00 | 0.00% | 1.85 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 2/4/2026 3:59:51 PM EST |
| 30.00 | 46.20 | 50.30 | 48.25 | 42.71 | 0.00 | 0.00% | 1.61 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 2/4/2026 3:59:51 PM EST |
| 32.50 | 43.90 | 47.80 | 45.85 | 10.90 | 0.00 | 0.00% | 1.41 | 0 | 4 | 2.20 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 2/4/2026 3:59:51 PM EST |
| 35.00 | 41.40 | 45.30 | 43.35 | 18.10 | 0.00 | 0.00% | 1.24 | 0 | 737 | 1.89 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 2/4/2026 3:59:51 PM EST |
| 37.50 | 38.90 | 42.80 | 40.85 | 37.50 | 0.00 | 0.00% | 1.09 | 0 | 626 | 1.69 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 2/4/2026 3:59:51 PM EST |
| 40.00 | 36.40 | 40.30 | 38.35 | 35.00 | 0.00 | 0.00% | 0.96 | 0 | 2,086 | 1.56 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 2/4/2026 3:59:51 PM EST |
| 42.50 | 34.00 | 37.90 | 35.95 | 24.40 | 0.00 | 0.00% | 0.85 | 0 | 292 | 1.62 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 2/4/2026 3:59:51 PM EST |
| 45.00 | 31.50 | 35.40 | 33.45 | 23.30 | 0.00 | 0.00% | 0.74 | 0 | 556 | 1.38 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 2/4/2026 3:59:51 PM EST |
| 47.50 | 29.00 | 32.90 | 30.95 | 9.00 | 0.00 | 0.00% | 0.65 | 0 | 632 | 1.39 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 2/4/2026 3:59:51 PM EST |
| 50.00 | 26.50 | 30.40 | 28.45 | 25.57 | 0.00 | 0.00% | 0.57 | 0 | 382 | 1.28 | 0.99 | 0.00 | 0.00 | 1/9/2026 | 2/4/2026 3:59:51 PM EST |
| 52.50 | 25.70 | 27.30 | 26.50 | 23.80 | 0.00 | 0.00% | 0.50 | 0 | 300 | 1.05 | 0.98 | 0.00 | -0.01 | 1/9/2026 | 2/4/2026 3:59:51 PM EST |
| 55.00 | 23.20 | 25.10 | 24.15 | 23.05 | 0.00 | 0.00% | 0.44 | 0 | 378 | 0.94 | 0.96 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 57.50 | 20.90 | 22.50 | 21.70 | 23.00 | 0.00 | 0.00% | 0.38 | 0 | 34,299 | 0.82 | 0.94 | 0.01 | -0.03 | 1/28/2026 | 2/4/2026 3:59:51 PM EST |
| 60.00 | 18.30 | 20.30 | 19.30 | 18.50 | 0.00 | 0.00% | 0.32 | 0 | 989 | 0.79 | 0.92 | 0.01 | -0.03 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 62.50 | 16.40 | 18.10 | 17.25 | 14.99 | 0.00 | 0.00% | 0.28 | 0 | 3,110 | 0.59 | 0.89 | 0.01 | -0.04 | 1/30/2026 | 2/4/2026 3:59:51 PM EST |
| 65.00 | 13.60 | 15.80 | 14.70 | 12.43 | 0.00 | 0.00% | 0.23 | 0 | 1,119 | 0.69 | 0.86 | 0.01 | -0.05 | 2/2/2026 | 2/4/2026 3:59:51 PM EST |
| 67.50 | 11.70 | 13.80 | 12.75 | 11.60 | 0.00 | 0.00% | 0.19 | 0 | 465 | 0.52 | 0.81 | 0.02 | -0.05 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 70.00 | 10.20 | 11.40 | 10.80 | 9.70 | 0.00 | 0.00% | 0.15 | 0 | 1,373 | 0.53 | 0.76 | 0.02 | -0.06 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 72.50 | 8.40 | 9.90 | 9.15 | 7.19 | 0.00 | 0.00% | 0.13 | 0 | 1,001 | 0.53 | 0.70 | 0.02 | -0.06 | 2/3/2026 | 2/4/2026 3:59:51 PM EST |
| 75.00 | 6.80 | 8.20 | 7.50 | 7.75 | 0.00 | 0.00% | 0.10 | 0 | 3,053 | 0.52 | 0.64 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 77.50 | 5.50 | 6.60 | 6.05 | 5.98 | 0.00 | 0.00% | 0.08 | 0 | 588 | 0.51 | 0.57 | 0.03 | -0.07 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 80.00 | 4.30 | 5.10 | 4.70 | 4.42 | 0.00 | 0.00% | 0.06 | 0 | 2,663 | 0.49 | 0.49 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 82.50 | 3.30 | 3.90 | 3.60 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 878 | 0.48 | 0.42 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 85.00 | 2.45 | 3.10 | 2.78 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 1,085 | 0.48 | 0.34 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 87.50 | 1.80 | 2.50 | 2.15 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.48 | 0.28 | 0.03 | -0.05 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 90.00 | 1.35 | 1.85 | 1.60 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 2,078 | 0.48 | 0.22 | 0.02 | -0.04 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 95.00 | 0.65 | 0.95 | 0.80 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 884 | 0.47 | 0.13 | 0.02 | -0.03 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 100.00 | 0.15 | 0.70 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 652 | 0.46 | 0.07 | 0.01 | -0.02 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 105.00 | 0.05 | 0.50 | 0.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.47 | 0.04 | 0.01 | -0.01 | 1/28/2026 | 2/4/2026 3:59:51 PM EST |
| 110.00 | 0.05 | 0.95 | 0.50 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.57 | 0.02 | 0.00 | -0.01 | 1/28/2026 | 2/4/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 2/4/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 51 | 3.23 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 2/4/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 9 | 2.97 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 2/4/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.73 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 2/4/2026 3:59:51 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 259 | 2.52 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 2/4/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 268 | 2.34 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 2/4/2026 3:59:51 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 361 | 2.17 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/4/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 122 | 2.01 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/4/2026 3:59:51 PM EST |
| 37.50 | 0.00 | 0.80 | 0.40 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5,650 | 1.41 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/4/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4,131 | 1.36 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/4/2026 3:59:51 PM EST |
| 42.50 | 0.00 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,044 | 1.22 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/4/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,405 | 0.81 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/4/2026 3:59:51 PM EST |
| 47.50 | 0.00 | 0.45 | 0.23 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.91 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/4/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 703 | 0.76 | -0.01 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:51 PM EST |
| 52.50 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,028 | 0.82 | -0.02 | 0.00 | -0.01 | 1/23/2026 | 2/4/2026 3:59:51 PM EST |
| 55.00 | 0.05 | 0.45 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1,029 | 0.58 | -0.04 | 0.00 | -0.02 | 1/12/2026 | 2/4/2026 3:59:51 PM EST |
| 57.50 | 0.20 | 0.55 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 998 | 0.59 | -0.06 | 0.01 | -0.03 | 2/3/2026 | 2/4/2026 3:59:51 PM EST |
| 60.00 | 0.40 | 0.85 | 0.63 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 431 | 0.60 | -0.08 | 0.01 | -0.03 | 2/3/2026 | 2/4/2026 3:59:51 PM EST |
| 62.50 | 0.60 | 0.90 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2,395 | 0.56 | -0.11 | 0.01 | -0.04 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 65.00 | 0.95 | 1.25 | 1.10 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1,728 | 0.55 | -0.14 | 0.01 | -0.05 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 67.50 | 1.50 | 1.70 | 1.60 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 634 | 0.55 | -0.19 | 0.02 | -0.05 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 70.00 | 1.90 | 2.30 | 2.10 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 348 | 0.53 | -0.24 | 0.02 | -0.06 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 72.50 | 2.35 | 3.10 | 2.73 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 412 | 0.51 | -0.30 | 0.02 | -0.06 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 75.00 | 3.20 | 4.20 | 3.70 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 963 | 0.51 | -0.36 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 77.50 | 4.10 | 5.30 | 4.70 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 1,290 | 0.49 | -0.43 | 0.03 | -0.07 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 80.00 | 5.30 | 6.50 | 5.90 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.48 | -0.51 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 82.50 | 7.00 | 7.80 | 7.40 | 7.40 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.47 | -0.58 | 0.03 | -0.06 | 1/29/2026 | 2/4/2026 3:59:51 PM EST |
| 85.00 | 8.40 | 9.50 | 8.95 | 7.90 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.45 | -0.66 | 0.03 | -0.06 | 1/28/2026 | 2/4/2026 3:59:51 PM EST |
| 87.50 | 10.60 | 11.50 | 11.05 | 11.20 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.48 | -0.72 | 0.03 | -0.05 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 90.00 | 12.10 | 13.60 | 12.85 | % | 0.14 | 0 | 0 | 0.44 | -0.78 | 0.02 | -0.04 | 2/4/2026 3:59:51 PM EST | |||
| 95.00 | 16.10 | 18.20 | 17.15 | 31.49 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.62 | -0.87 | 0.02 | -0.03 | 9/4/2025 | 2/4/2026 3:59:51 PM EST |
| 100.00 | 20.70 | 23.00 | 21.85 | % | 0.22 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.02 | 2/4/2026 3:59:51 PM EST | |||
| 105.00 | 25.40 | 27.80 | 26.60 | 44.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 8/11/2025 | 2/4/2026 3:59:51 PM EST |
| 110.00 | 30.00 | 32.90 | 31.45 | 49.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 8/11/2025 | 2/4/2026 3:59:51 PM EST |