Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $78.04 as of 2/6/2026 3:00:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 57.30 | 60.70 | 59.00 | % | 3.37 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 20.00 | 54.30 | 58.20 | 56.25 | % | 2.81 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 22.50 | 52.10 | 55.70 | 53.90 | 31.90 | 0.00 | 0.00% | 2.40 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 2/6/2026 4:00:06 PM EST |
| 25.00 | 49.00 | 53.20 | 51.10 | 38.90 | 0.00 | 0.00% | 2.04 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 2/6/2026 4:00:06 PM EST |
| 27.50 | 46.70 | 50.70 | 48.70 | 31.10 | 0.00 | 0.00% | 1.77 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 2/6/2026 4:00:06 PM EST |
| 30.00 | 44.50 | 48.20 | 46.35 | 42.71 | 0.00 | 0.00% | 1.55 | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 2/6/2026 4:00:06 PM EST |
| 32.50 | 42.00 | 45.60 | 43.80 | 10.90 | 0.00 | 0.00% | 1.35 | 0 | 4 | 2.02 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 2/6/2026 4:00:06 PM EST |
| 35.00 | 39.90 | 43.00 | 41.45 | 18.10 | 0.00 | 0.00% | 1.18 | 0 | 737 | 1.96 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 2/6/2026 4:00:06 PM EST |
| 37.50 | 37.20 | 40.60 | 38.90 | 37.50 | 0.00 | 0.00% | 1.04 | 0 | 626 | 1.73 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 2/6/2026 4:00:06 PM EST |
| 40.00 | 35.10 | 37.80 | 36.45 | 35.00 | 0.00 | 0.00% | 0.91 | 0 | 2,086 | 1.62 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 2/6/2026 4:00:06 PM EST |
| 42.50 | 32.60 | 35.70 | 34.15 | 24.40 | 0.00 | 0.00% | 0.80 | 0 | 292 | 1.49 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 2/6/2026 4:00:06 PM EST |
| 45.00 | 29.50 | 33.20 | 31.35 | 23.30 | 0.00 | 0.00% | 0.70 | 0 | 556 | 1.37 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 2/6/2026 4:00:06 PM EST |
| 47.50 | 27.70 | 30.20 | 28.95 | 9.00 | 0.00 | 0.00% | 0.61 | 0 | 632 | 1.24 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 2/6/2026 4:00:06 PM EST |
| 50.00 | 25.30 | 27.50 | 26.40 | 25.57 | 0.00 | 0.00% | 0.53 | 0 | 382 | 1.08 | 0.99 | 0.00 | 0.00 | 1/9/2026 | 2/6/2026 4:00:06 PM EST |
| 52.50 | 22.70 | 24.80 | 23.75 | 23.80 | 0.00 | 0.00% | 0.45 | 0 | 300 | 0.94 | 0.98 | 0.00 | -0.01 | 1/9/2026 | 2/6/2026 4:00:06 PM EST |
| 55.00 | 20.40 | 22.10 | 21.25 | 23.05 | 0.00 | 0.00% | 0.39 | 0 | 378 | 0.80 | 0.96 | 0.01 | -0.01 | 2/4/2026 | 2/6/2026 4:00:06 PM EST |
| 57.50 | 18.20 | 20.00 | 19.10 | 18.90 | -1.42 | -6.99% | 0.33 | 34,059 | 34,303 | 0.82 | 0.94 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 60.00 | 15.70 | 17.30 | 16.50 | 15.54 | -2.96 | -16.00% | 0.28 | 1 | 989 | 0.67 | 0.91 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 62.50 | 13.40 | 15.40 | 14.40 | 13.50 | -2.32 | -14.67% | 0.23 | 32 | 3,110 | 0.69 | 0.88 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 65.00 | 11.20 | 13.10 | 12.15 | 11.32 | -1.11 | -8.93% | 0.19 | 1 | 1,119 | 0.45 | 0.83 | 0.02 | -0.04 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 67.50 | 9.30 | 10.80 | 10.05 | 9.46 | -2.44 | -20.51% | 0.15 | 1 | 393 | 0.47 | 0.78 | 0.02 | -0.04 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 70.00 | 8.00 | 8.70 | 8.35 | 8.17 | -0.83 | -9.23% | 0.12 | 18 | 1,372 | 0.49 | 0.72 | 0.03 | -0.05 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 72.50 | 6.40 | 7.00 | 6.70 | 5.50 | -3.00 | -35.30% | 0.09 | 1 | 991 | 0.48 | 0.65 | 0.03 | -0.05 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 75.00 | 4.90 | 5.20 | 5.05 | 5.02 | -2.78 | -35.65% | 0.07 | 99 | 3,049 | 0.45 | 0.56 | 0.03 | -0.05 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 77.50 | 3.70 | 4.00 | 3.85 | 3.90 | -1.68 | -30.11% | 0.05 | 132 | 634 | 0.44 | 0.47 | 0.04 | -0.05 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 80.00 | 2.75 | 2.95 | 2.85 | 2.95 | -1.65 | -35.87% | 0.04 | 298 | 2,643 | 0.43 | 0.39 | 0.04 | -0.05 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 82.50 | 1.95 | 2.25 | 2.10 | 1.50 | -1.34 | -47.19% | 0.03 | 1 | 882 | 0.43 | 0.30 | 0.03 | -0.05 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 85.00 | 1.35 | 1.65 | 1.50 | 1.60 | -1.02 | -38.94% | 0.02 | 133 | 1,086 | 0.43 | 0.24 | 0.03 | -0.04 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 87.50 | 0.95 | 1.25 | 1.10 | 1.07 | -1.13 | -51.37% | 0.01 | 2 | 46 | 0.44 | 0.19 | 0.02 | -0.04 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 90.00 | 0.60 | 1.00 | 0.80 | 0.82 | -0.73 | -47.10% | 0.01 | 13 | 2,078 | 0.45 | 0.15 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 95.00 | 0.30 | 0.75 | 0.53 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 885 | 0.47 | 0.09 | 0.01 | -0.02 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.60 | 0.04 | 0.01 | -0.01 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.50 | -76.93% | 0.00 | 2 | 304 | 0.57 | 0.03 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 10 | 69 | 0.57 | 0.02 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:06 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 | 3.60 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 2/6/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 51 | 3.28 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 2/6/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 9 | 3.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 2/6/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.76 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 2/6/2026 4:00:06 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 259 | 2.55 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 2/6/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 268 | 2.35 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 2/6/2026 4:00:06 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 361 | 2.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/6/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 122 | 2.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 4:00:06 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 5,650 | 1.87 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/6/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4,131 | 1.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 4:00:06 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1,044 | 1.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/6/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.30 | -75.00% | 0.00 | 1 | 1,405 | 0.74 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 1.20 | 0.60 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 538 | 1.14 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/6/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 703 | 0.97 | -0.01 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:06 PM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | 0.20 | -0.10 | -33.34% | 0.01 | 9 | 1,028 | 0.77 | -0.02 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 55.00 | 0.05 | 0.75 | 0.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1,029 | 0.59 | -0.04 | 0.01 | -0.01 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 57.50 | 0.05 | 0.55 | 0.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 998 | 0.50 | -0.06 | 0.01 | -0.02 | 2/3/2026 | 2/6/2026 4:00:06 PM EST |
| 60.00 | 0.25 | 0.85 | 0.55 | 0.64 | +0.06 | +10.35% | 0.01 | 3 | 435 | 0.52 | -0.09 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 62.50 | 0.60 | 0.90 | 0.75 | 0.95 | +0.08 | +9.20% | 0.01 | 12 | 2,386 | 0.51 | -0.12 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 65.00 | 0.80 | 1.40 | 1.10 | 1.22 | -0.03 | -2.40% | 0.02 | 897 | 1,734 | 0.49 | -0.17 | 0.02 | -0.04 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 67.50 | 1.40 | 1.75 | 1.58 | 1.54 | -0.16 | -9.42% | 0.02 | 8 | 636 | 0.48 | -0.22 | 0.02 | -0.04 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 70.00 | 2.05 | 2.30 | 2.18 | 3.00 | +0.60 | +25.00% | 0.03 | 6 | 356 | 0.46 | -0.28 | 0.03 | -0.05 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 72.50 | 2.80 | 3.10 | 2.95 | 3.20 | -0.03 | -0.93% | 0.04 | 99 | 410 | 0.45 | -0.35 | 0.03 | -0.05 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 75.00 | 3.90 | 4.20 | 4.05 | 3.97 | -0.03 | -0.75% | 0.05 | 65 | 972 | 0.45 | -0.44 | 0.03 | -0.05 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 77.50 | 4.90 | 5.50 | 5.20 | 6.00 | +0.82 | +15.83% | 0.07 | 93 | 1,298 | 0.43 | -0.53 | 0.04 | -0.05 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 80.00 | 6.50 | 7.00 | 6.75 | 6.91 | +1.01 | +17.12% | 0.08 | 22 | 62 | 0.43 | -0.61 | 0.04 | -0.05 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 82.50 | 8.10 | 9.00 | 8.55 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.43 | -0.70 | 0.03 | -0.05 | 1/29/2026 | 2/6/2026 4:00:06 PM EST |
| 85.00 | 9.90 | 10.80 | 10.35 | 7.90 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.42 | -0.76 | 0.03 | -0.04 | 1/28/2026 | 2/6/2026 4:00:06 PM EST |
| 87.50 | 12.00 | 13.60 | 12.80 | 11.20 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.46 | -0.81 | 0.02 | -0.04 | 2/4/2026 | 2/6/2026 4:00:06 PM EST |
| 90.00 | 14.00 | 15.80 | 14.90 | % | 0.17 | 0 | 0 | 0.44 | -0.85 | 0.02 | -0.03 | 2/6/2026 4:00:06 PM EST | |||
| 95.00 | 18.50 | 20.40 | 19.45 | 31.49 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.67 | -0.91 | 0.01 | -0.02 | 9/4/2025 | 2/6/2026 4:00:06 PM EST |
| 100.00 | 23.30 | 25.40 | 24.35 | % | 0.24 | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.01 | 2/6/2026 4:00:06 PM EST | |||
| 105.00 | 28.10 | 30.10 | 29.10 | 44.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.01 | 8/11/2025 | 2/6/2026 4:00:06 PM EST |
| 110.00 | 32.60 | 35.10 | 33.85 | 49.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 8/11/2025 | 2/6/2026 4:00:06 PM EST |