Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $67.19 as of 4/7/2026 7:50:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 37.60 | 40.30 | 38.95 | % | 1.42 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 30.00 | 35.30 | 37.90 | 36.60 | % | 1.22 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 32.50 | 32.70 | 36.80 | 34.75 | % | 1.07 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 35.00 | 30.30 | 32.80 | 31.55 | % | 0.90 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 37.50 | 27.80 | 30.30 | 29.05 | % | 0.77 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 40.00 | 25.30 | 27.80 | 26.55 | % | 0.66 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 42.50 | 22.80 | 25.30 | 24.05 | % | 0.57 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 45.00 | 20.30 | 22.80 | 21.55 | % | 0.48 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 47.50 | 17.80 | 20.50 | 19.15 | % | 0.40 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 50.00 | 15.30 | 17.90 | 16.60 | % | 0.33 | 0 | 45 | 1.36 | 0.99 | 0.00 | -0.01 | 4/6/2026 4:00:00 PM EST | |||
| 52.00 | % | 0.00 | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.02 | 4/6/2026 4:00:00 PM EST | ||||||
| 52.50 | 13.00 | 15.50 | 14.25 | % | 0.27 | 0 | 50 | 1.23 | 0.98 | 0.01 | -0.02 | 4/6/2026 4:00:00 PM EST | |||
| 53.00 | % | 0.00 | 0 | 0 | 1.20 | 0.97 | 0.01 | -0.02 | 4/6/2026 4:00:00 PM EST | ||||||
| 54.00 | % | 0.00 | 0 | 0 | 1.08 | 0.97 | 0.01 | -0.03 | 4/6/2026 4:00:00 PM EST | ||||||
| 55.00 | 10.60 | 13.00 | 11.80 | 12.38 | 0.00 | 0.00% | 0.21 | 0 | 178 | 1.06 | 0.95 | 0.01 | -0.04 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 56.00 | % | 0.00 | 0 | 0 | 0.95 | 0.93 | 0.02 | -0.05 | 4/6/2026 4:00:00 PM EST | ||||||
| 57.00 | % | 0.00 | 0 | 0 | 0.96 | 0.91 | 0.02 | -0.07 | 4/6/2026 4:00:00 PM EST | ||||||
| 57.50 | 8.70 | 10.40 | 9.55 | 9.30 | 0.00 | 0.00% | 0.17 | 0 | 178 | 0.85 | 0.90 | 0.02 | -0.07 | 4/1/2026 | 4/6/2026 4:00:00 PM EST |
| 58.00 | % | 0.00 | 0 | 0 | 0.93 | 0.89 | 0.02 | -0.07 | 4/6/2026 4:00:00 PM EST | ||||||
| 59.00 | % | 0.00 | 0 | 0 | 0.78 | 0.88 | 0.03 | -0.07 | 4/6/2026 4:00:00 PM EST | ||||||
| 60.00 | 6.10 | 8.10 | 7.10 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 681 | 0.75 | 0.85 | 0.03 | -0.09 | 3/31/2026 | 4/6/2026 4:00:00 PM EST |
| 61.00 | % | 0.00 | 0 | 0 | 0.74 | 0.82 | 0.03 | -0.09 | 4/6/2026 4:00:00 PM EST | ||||||
| 62.00 | % | 0.00 | 0 | 0 | 0.72 | 0.78 | 0.04 | -0.10 | 4/6/2026 4:00:00 PM EST | ||||||
| 62.50 | 4.20 | 6.10 | 5.15 | 5.14 | 0.00 | 0.00% | 0.08 | 0 | 335 | 0.71 | 0.77 | 0.04 | -0.10 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 63.00 | % | 0.00 | 0 | 0 | 0.67 | 0.75 | 0.04 | -0.11 | 4/6/2026 4:00:00 PM EST | ||||||
| 64.00 | % | 0.00 | 0 | 0 | 0.57 | 0.71 | 0.05 | -0.11 | 4/6/2026 4:00:00 PM EST | ||||||
| 65.00 | 3.60 | 4.10 | 3.85 | 3.48 | 0.00 | 0.00% | 0.06 | 0 | 2,691 | 0.56 | 0.66 | 0.06 | -0.11 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 66.00 | % | 0.00 | 0 | 0 | 0.53 | 0.60 | 0.06 | -0.11 | 4/6/2026 4:00:00 PM EST | ||||||
| 67.00 | % | 0.00 | 0 | 0 | 0.52 | 0.54 | 0.07 | -0.11 | 4/6/2026 4:00:00 PM EST | ||||||
| 67.50 | 2.20 | 2.35 | 2.28 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 1,368 | 0.51 | 0.50 | 0.07 | -0.11 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 68.00 | % | 0.00 | 0 | 0 | 0.52 | 0.47 | 0.07 | -0.11 | 4/6/2026 4:00:00 PM EST | ||||||
| 69.00 | % | 0.00 | 0 | 0 | 0.50 | 0.40 | 0.07 | -0.10 | 4/6/2026 4:00:00 PM EST | ||||||
| 70.00 | 1.10 | 1.40 | 1.25 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 1,518 | 0.50 | 0.34 | 0.06 | -0.10 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 71.00 | % | 0.00 | 0 | 0 | 0.51 | 0.28 | 0.06 | -0.09 | 4/6/2026 4:00:00 PM EST | ||||||
| 72.00 | % | 0.00 | 0 | 0 | 0.52 | 0.23 | 0.05 | -0.08 | 4/6/2026 4:00:00 PM EST | ||||||
| 72.50 | 0.45 | 0.75 | 0.60 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1,850 | 0.48 | 0.20 | 0.05 | -0.07 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 73.00 | % | 0.00 | 0 | 0 | 0.49 | 0.18 | 0.05 | -0.07 | 4/6/2026 4:00:00 PM EST | ||||||
| 74.00 | % | 0.00 | 0 | 0 | 0.55 | 0.14 | 0.04 | -0.06 | 4/6/2026 4:00:00 PM EST | ||||||
| 75.00 | 0.10 | 0.35 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,926 | 0.44 | 0.10 | 0.03 | -0.05 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 77.50 | 0.05 | 0.45 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 912 | 0.54 | 0.05 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 781 | 0.56 | 0.02 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 82.50 | % | 0.00 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.01 | 4/6/2026 4:00:00 PM EST | ||||||
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 860 | 0.76 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:00 PM EST |
| 87.50 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | ||||||
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,341 | 0.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.31 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 33 | 1.48 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 105.00 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.02 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 40 | 2.06 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 42.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 27 | 2.07 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 138 | 2.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 47.50 | 0.00 | 1.05 | 0.53 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.74 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.52 | -0.01 | 0.00 | -0.01 | 3/30/2026 | 4/6/2026 4:00:00 PM EST |
| 52.00 | % | 0.00 | 0 | 0 | 1.30 | -0.02 | 0.00 | -0.02 | 4/6/2026 4:00:00 PM EST | ||||||
| 52.50 | 0.05 | 0.55 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.91 | -0.02 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 53.00 | % | 0.00 | 0 | 0 | 1.14 | -0.03 | 0.01 | -0.02 | 4/6/2026 4:00:00 PM EST | ||||||
| 54.00 | % | 0.00 | 0 | 0 | 1.18 | -0.03 | 0.01 | -0.03 | 4/6/2026 4:00:00 PM EST | ||||||
| 55.00 | 0.10 | 0.65 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 472 | 0.83 | -0.05 | 0.01 | -0.04 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 56.00 | % | 0.00 | 0 | 0 | 0.79 | -0.07 | 0.02 | -0.05 | 4/6/2026 4:00:00 PM EST | ||||||
| 57.00 | % | 0.00 | 0 | 0 | 0.64 | -0.09 | 0.02 | -0.07 | 4/6/2026 4:00:00 PM EST | ||||||
| 57.50 | 0.15 | 0.55 | 0.35 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.68 | -0.10 | 0.02 | -0.07 | 4/2/2026 | 4/6/2026 4:00:00 PM EST |
| 58.00 | % | 0.00 | 0 | 0 | 0.70 | -0.11 | 0.02 | -0.07 | 4/6/2026 4:00:00 PM EST | ||||||
| 59.00 | % | 0.00 | 0 | 0 | 0.73 | -0.12 | 0.03 | -0.07 | 4/6/2026 4:00:00 PM EST | ||||||
| 60.00 | 0.40 | 0.85 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3,416 | 0.66 | -0.15 | 0.03 | -0.09 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 61.00 | % | 0.00 | 0 | 0 | 0.60 | -0.18 | 0.03 | -0.09 | 4/6/2026 4:00:00 PM EST | ||||||
| 62.00 | % | 0.00 | 0 | 0 | 0.56 | -0.22 | 0.04 | -0.10 | 4/6/2026 4:00:00 PM EST | ||||||
| 62.50 | 0.70 | 1.25 | 0.98 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 2,555 | 0.60 | -0.23 | 0.04 | -0.10 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 63.00 | % | 0.00 | 0 | 0 | 0.55 | -0.25 | 0.04 | -0.11 | 4/6/2026 4:00:00 PM EST | ||||||
| 64.00 | % | 0.00 | 0 | 0 | 0.59 | -0.29 | 0.05 | -0.11 | 4/6/2026 4:00:00 PM EST | ||||||
| 65.00 | 1.30 | 1.75 | 1.53 | 1.79 | 0.00 | 0.00% | 0.02 | 0 | 1,576 | 0.55 | -0.34 | 0.06 | -0.11 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 66.00 | % | 0.00 | 0 | 0 | 0.53 | -0.40 | 0.06 | -0.11 | 4/6/2026 4:00:00 PM EST | ||||||
| 67.00 | % | 0.00 | 0 | 0 | 0.52 | -0.46 | 0.07 | -0.11 | 4/6/2026 4:00:00 PM EST | ||||||
| 67.50 | 2.25 | 2.75 | 2.50 | 3.39 | 0.00 | 0.00% | 0.04 | 0 | 2,011 | 0.51 | -0.50 | 0.07 | -0.11 | 4/1/2026 | 4/6/2026 4:00:00 PM EST |
| 68.00 | % | 0.00 | 0 | 0 | 0.52 | -0.53 | 0.07 | -0.11 | 4/6/2026 4:00:00 PM EST | ||||||
| 69.00 | % | 0.00 | 0 | 0 | 0.51 | -0.60 | 0.07 | -0.10 | 4/6/2026 4:00:00 PM EST | ||||||
| 70.00 | 3.70 | 4.20 | 3.95 | 4.45 | 0.00 | 0.00% | 0.06 | 0 | 378 | 0.49 | -0.66 | 0.06 | -0.10 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 71.00 | % | 0.00 | 0 | 0 | 0.50 | -0.72 | 0.06 | -0.09 | 4/6/2026 4:00:00 PM EST | ||||||
| 72.00 | % | 0.00 | 0 | 0 | 0.60 | -0.77 | 0.05 | -0.08 | 4/6/2026 4:00:00 PM EST | ||||||
| 72.50 | 5.00 | 7.60 | 6.30 | 9.40 | 0.00 | 0.00% | 0.09 | 0 | 856 | 0.93 | -0.80 | 0.05 | -0.07 | 3/27/2026 | 4/6/2026 4:00:00 PM EST |
| 73.00 | % | 0.00 | 0 | 0 | 0.87 | -0.82 | 0.05 | -0.07 | 4/6/2026 4:00:00 PM EST | ||||||
| 74.00 | % | 0.00 | 0 | 0 | 0.91 | -0.86 | 0.04 | -0.06 | 4/6/2026 4:00:00 PM EST | ||||||
| 75.00 | 7.20 | 9.70 | 8.45 | 8.35 | 0.00 | 0.00% | 0.11 | 0 | 578 | 0.99 | -0.90 | 0.03 | -0.05 | 3/25/2026 | 4/6/2026 4:00:00 PM EST |
| 77.50 | 9.90 | 11.80 | 10.85 | 10.17 | 0.00 | 0.00% | 0.14 | 0 | 795 | 1.03 | -0.95 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 80.00 | 11.80 | 14.60 | 13.20 | % | 0.16 | 0 | 152 | 1.24 | -0.98 | 0.01 | -0.01 | 4/6/2026 4:00:00 PM EST | |||
| 82.50 | % | 0.00 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 4/6/2026 4:00:00 PM EST | ||||||
| 85.00 | 16.80 | 19.60 | 18.20 | 19.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:00 PM EST |
| 87.50 | % | 0.00 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | ||||||
| 90.00 | 21.70 | 24.60 | 23.15 | 25.13 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.67 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:00 PM EST |
| 95.00 | 26.70 | 29.70 | 28.20 | % | 0.30 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 100.00 | 31.70 | 34.80 | 33.25 | 38.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:00 PM EST |
| 105.00 | % | 0.00 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST |