Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $80.98 as of 4/22/2026 8:01:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.80 | 44.70 | 42.75 | % | 1.07 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:04 PM EST | |||
| 45.00 | 35.90 | 39.40 | 37.65 | % | 0.84 | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 4/22/2026 4:00:04 PM EST | |||
| 50.00 | 30.90 | 34.80 | 32.85 | % | 0.66 | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 4/22/2026 4:00:04 PM EST | |||
| 54.00 | 26.90 | 30.50 | 28.70 | % | 0.53 | 0 | 0 | 1.89 | 0.99 | 0.00 | -0.02 | 4/22/2026 4:00:04 PM EST | |||
| 55.00 | 25.90 | 29.50 | 27.70 | % | 0.50 | 0 | 0 | 1.82 | 0.98 | 0.00 | -0.03 | 4/22/2026 4:00:04 PM EST | |||
| 56.00 | 25.00 | 28.20 | 26.60 | % | 0.48 | 0 | 0 | 1.67 | 0.98 | 0.00 | -0.03 | 4/22/2026 4:00:04 PM EST | |||
| 57.00 | 23.90 | 27.40 | 25.65 | % | 0.45 | 0 | 0 | 1.67 | 0.98 | 0.00 | -0.03 | 4/22/2026 4:00:04 PM EST | |||
| 58.00 | 23.00 | 26.40 | 24.70 | % | 0.43 | 0 | 0 | 1.61 | 0.98 | 0.00 | -0.03 | 4/22/2026 4:00:04 PM EST | |||
| 59.00 | 22.00 | 25.20 | 23.60 | % | 0.40 | 0 | 0 | 1.49 | 0.97 | 0.00 | -0.04 | 4/22/2026 4:00:04 PM EST | |||
| 60.00 | 21.60 | 24.40 | 23.00 | % | 0.38 | 0 | 0 | 1.50 | 0.96 | 0.01 | -0.05 | 4/22/2026 4:00:04 PM EST | |||
| 61.00 | 19.90 | 23.50 | 21.70 | % | 0.36 | 0 | 0 | 1.47 | 0.95 | 0.01 | -0.06 | 4/22/2026 4:00:04 PM EST | |||
| 62.00 | 19.10 | 22.30 | 20.70 | % | 0.33 | 0 | 0 | 1.36 | 0.95 | 0.01 | -0.06 | 4/22/2026 4:00:04 PM EST | |||
| 63.00 | 18.70 | 21.40 | 20.05 | 7.40 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.33 | 0.94 | 0.01 | -0.06 | 4/7/2026 | 4/22/2026 4:00:04 PM EST |
| 64.00 | 17.40 | 20.70 | 19.05 | 13.65 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.35 | 0.91 | 0.01 | -0.09 | 4/16/2026 | 4/22/2026 4:00:04 PM EST |
| 65.00 | 16.80 | 19.60 | 18.20 | 15.03 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.27 | 0.91 | 0.01 | -0.09 | 4/20/2026 | 4/22/2026 4:00:04 PM EST |
| 66.00 | 15.30 | 18.60 | 16.95 | % | 0.26 | 0 | 0 | 1.22 | 0.89 | 0.01 | -0.10 | 4/22/2026 4:00:04 PM EST | |||
| 67.00 | 14.90 | 17.80 | 16.35 | 4.47 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.21 | 0.88 | 0.01 | -0.11 | 4/7/2026 | 4/22/2026 4:00:04 PM EST |
| 68.00 | 13.40 | 16.50 | 14.95 | 4.50 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.08 | 0.87 | 0.01 | -0.11 | 4/7/2026 | 4/22/2026 4:00:04 PM EST |
| 69.00 | 13.10 | 15.40 | 14.25 | 5.50 | 0.00 | 0.00% | 0.21 | 0 | 159 | 1.01 | 0.86 | 0.01 | -0.11 | 4/8/2026 | 4/22/2026 4:00:04 PM EST |
| 70.00 | 12.20 | 14.60 | 13.40 | 10.78 | 0.00 | 0.00% | 0.19 | 0 | 26 | 1.00 | 0.85 | 0.02 | -0.11 | 4/20/2026 | 4/22/2026 4:00:04 PM EST |
| 71.00 | 11.30 | 14.00 | 12.65 | 2.80 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.03 | 0.83 | 0.02 | -0.12 | 4/6/2026 | 4/22/2026 4:00:04 PM EST |
| 72.00 | 10.50 | 13.20 | 11.85 | 10.70 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.01 | 0.81 | 0.02 | -0.13 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 73.00 | 9.10 | 11.90 | 10.50 | 6.80 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.90 | 0.80 | 0.02 | -0.12 | 4/16/2026 | 4/22/2026 4:00:04 PM EST |
| 74.00 | 8.90 | 11.20 | 10.05 | 4.70 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.66 | 0.78 | 0.02 | -0.13 | 4/14/2026 | 4/22/2026 4:00:04 PM EST |
| 75.00 | 8.10 | 10.40 | 9.25 | 7.61 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.66 | 0.76 | 0.02 | -0.14 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 76.00 | 7.70 | 9.60 | 8.65 | 3.63 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.70 | 0.73 | 0.03 | -0.14 | 4/14/2026 | 4/22/2026 4:00:04 PM EST |
| 77.00 | 7.50 | 8.80 | 8.15 | 6.39 | 0.00 | 0.00% | 0.11 | 0 | 100 | 0.73 | 0.71 | 0.03 | -0.14 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 78.00 | 6.40 | 8.40 | 7.40 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.71 | 0.68 | 0.03 | -0.14 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 79.00 | 6.20 | 6.90 | 6.55 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.68 | 0.65 | 0.03 | -0.15 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 80.00 | 5.90 | 6.60 | 6.25 | 5.40 | +0.40 | +8.00% | 0.08 | 3 | 43 | 0.69 | 0.61 | 0.03 | -0.15 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 81.00 | 5.40 | 6.00 | 5.70 | 5.70 | +1.30 | +29.55% | 0.07 | 1 | 24 | 0.72 | 0.58 | 0.03 | -0.15 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 82.00 | 4.80 | 5.20 | 5.00 | 4.70 | +0.60 | +14.64% | 0.06 | 13 | 16 | 0.69 | 0.55 | 0.03 | -0.15 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 83.00 | 4.30 | 4.80 | 4.55 | 4.00 | +0.50 | +14.29% | 0.05 | 24 | 7 | 0.69 | 0.51 | 0.03 | -0.15 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 84.00 | 3.80 | 4.20 | 4.00 | 3.60 | +0.60 | +20.00% | 0.05 | 53 | 21 | 0.68 | 0.48 | 0.04 | -0.15 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 85.00 | 3.40 | 3.80 | 3.60 | 3.60 | +0.94 | +35.34% | 0.04 | 19 | 6 | 0.68 | 0.44 | 0.04 | -0.15 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 86.00 | 3.00 | 3.30 | 3.15 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.66 | 0.41 | 0.03 | -0.14 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 87.00 | 2.60 | 3.20 | 2.90 | % | 0.03 | 0 | 0 | 0.68 | 0.37 | 0.03 | -0.14 | 4/22/2026 4:00:04 PM EST | |||
| 88.00 | 2.20 | 2.65 | 2.43 | 1.93 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.65 | 0.34 | 0.03 | -0.13 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 89.00 | 1.60 | 2.35 | 1.98 | % | 0.02 | 0 | 0 | 0.62 | 0.31 | 0.03 | -0.12 | 4/22/2026 4:00:04 PM EST | |||
| 90.00 | 1.45 | 2.10 | 1.78 | 1.50 | +0.15 | +11.12% | 0.02 | 15 | 46 | 0.63 | 0.27 | 0.03 | -0.12 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 95.00 | 0.65 | 1.15 | 0.90 | % | 0.01 | 0 | 0 | 0.64 | 0.14 | 0.02 | -0.08 | 4/22/2026 4:00:04 PM EST | |||
| 100.00 | 0.05 | 0.55 | 0.30 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.07 | 0.01 | -0.05 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.20 | % | 0.00 | 20 | 0 | 0.75 | 0.03 | 0.01 | -0.02 | 4/22/2026 | 4/22/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/22/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 4/22/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.01 | 4/22/2026 4:00:04 PM EST | |||
| 54.00 | 0.00 | 1.15 | 0.58 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.63 | -0.01 | 0.00 | -0.02 | 4/10/2026 | 4/22/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.50 | -0.02 | 0.00 | -0.03 | 3/30/2026 | 4/22/2026 4:00:04 PM EST |
| 56.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | -0.02 | 0.00 | -0.03 | 4/16/2026 | 4/22/2026 4:00:04 PM EST |
| 57.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.39 | -0.02 | 0.00 | -0.03 | 4/16/2026 | 4/22/2026 4:00:04 PM EST |
| 58.00 | 0.00 | 1.80 | 0.90 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.63 | -0.02 | 0.00 | -0.03 | 4/16/2026 | 4/22/2026 4:00:04 PM EST |
| 59.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.29 | -0.03 | 0.00 | -0.04 | 4/22/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.38 | -0.15 | -28.31% | 0.01 | 1 | 3 | 1.24 | -0.04 | 0.01 | -0.05 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 61.00 | 0.00 | 0.40 | 0.20 | 0.25 | -0.05 | -16.67% | 0.00 | 2 | 3 | 0.99 | -0.05 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 62.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.21 | -0.05 | 0.01 | -0.06 | 4/15/2026 | 4/22/2026 4:00:04 PM EST |
| 63.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.16 | -0.06 | 0.01 | -0.06 | 4/16/2026 | 4/22/2026 4:00:04 PM EST |
| 64.00 | 0.05 | 1.15 | 0.60 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.84 | -0.09 | 0.01 | -0.09 | 4/17/2026 | 4/22/2026 4:00:04 PM EST |
| 65.00 | 0.15 | 1.15 | 0.65 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.85 | -0.09 | 0.01 | -0.09 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 66.00 | 0.10 | 1.25 | 0.68 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.11 | 0.01 | -0.10 | 4/9/2026 | 4/22/2026 4:00:04 PM EST |
| 67.00 | 0.05 | 1.50 | 0.78 | 0.68 | -0.52 | -43.34% | 0.01 | 1 | 2 | 0.77 | -0.12 | 0.01 | -0.11 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 68.00 | 0.20 | 1.30 | 0.75 | 0.69 | -0.11 | -13.75% | 0.01 | 2 | 16 | 0.76 | -0.13 | 0.01 | -0.11 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 69.00 | 0.35 | 1.50 | 0.93 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.78 | -0.14 | 0.01 | -0.11 | 4/20/2026 | 4/22/2026 4:00:04 PM EST |
| 70.00 | 0.60 | 1.65 | 1.13 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 207 | 0.80 | -0.15 | 0.02 | -0.11 | 4/13/2026 | 4/22/2026 4:00:04 PM EST |
| 71.00 | 0.40 | 1.65 | 1.03 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.72 | -0.17 | 0.02 | -0.12 | 4/14/2026 | 4/22/2026 4:00:04 PM EST |
| 72.00 | 0.50 | 1.35 | 0.93 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.66 | -0.19 | 0.02 | -0.13 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 73.00 | 1.00 | 2.20 | 1.60 | 1.40 | -0.30 | -17.65% | 0.02 | 15 | 60 | 0.76 | -0.20 | 0.02 | -0.12 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 74.00 | 1.25 | 2.40 | 1.83 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.75 | -0.22 | 0.02 | -0.13 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 75.00 | 1.10 | 1.95 | 1.53 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.65 | -0.24 | 0.02 | -0.14 | 4/17/2026 | 4/22/2026 4:00:04 PM EST |
| 76.00 | 1.75 | 3.30 | 2.53 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.77 | -0.27 | 0.03 | -0.14 | 4/16/2026 | 4/22/2026 4:00:04 PM EST |
| 77.00 | 1.85 | 2.50 | 2.18 | 2.63 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.66 | -0.29 | 0.03 | -0.14 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 78.00 | 2.35 | 3.80 | 3.08 | % | 0.04 | 0 | 0 | 0.75 | -0.32 | 0.03 | -0.14 | 4/22/2026 4:00:04 PM EST | |||
| 79.00 | 2.45 | 3.10 | 2.78 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.64 | -0.35 | 0.03 | -0.15 | 4/16/2026 | 4/22/2026 4:00:04 PM EST |
| 80.00 | 3.00 | 3.60 | 3.30 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.68 | -0.39 | 0.03 | -0.15 | 4/16/2026 | 4/22/2026 4:00:04 PM EST |
| 81.00 | 3.70 | 4.00 | 3.85 | 4.20 | -0.50 | -10.64% | 0.05 | 1 | 26 | 0.67 | -0.42 | 0.03 | -0.15 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 82.00 | 4.10 | 4.60 | 4.35 | 4.70 | 0.00 | 0.00% | 0.05 | 9 | 15 | 0.67 | -0.45 | 0.03 | -0.15 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 83.00 | 4.60 | 5.00 | 4.80 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.66 | -0.49 | 0.03 | -0.15 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 84.00 | 5.00 | 5.60 | 5.30 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.65 | -0.52 | 0.04 | -0.15 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 85.00 | 5.70 | 6.10 | 5.90 | 6.40 | % | 0.07 | 21 | 0 | 0.65 | -0.56 | 0.04 | -0.15 | 4/22/2026 | 4/22/2026 4:00:04 PM EST | |
| 86.00 | 6.30 | 6.70 | 6.50 | % | 0.08 | 0 | 0 | 0.65 | -0.59 | 0.03 | -0.14 | 4/22/2026 4:00:04 PM EST | |||
| 87.00 | 6.60 | 7.60 | 7.10 | % | 0.08 | 0 | 0 | 0.62 | -0.63 | 0.03 | -0.14 | 4/22/2026 4:00:04 PM EST | |||
| 88.00 | 7.20 | 8.00 | 7.60 | % | 0.09 | 0 | 0 | 0.61 | -0.66 | 0.03 | -0.13 | 4/22/2026 4:00:04 PM EST | |||
| 89.00 | 7.80 | 9.00 | 8.40 | % | 0.09 | 0 | 0 | 0.62 | -0.69 | 0.03 | -0.12 | 4/22/2026 4:00:04 PM EST | |||
| 90.00 | 8.80 | 9.40 | 9.10 | % | 0.10 | 0 | 0 | 0.61 | -0.73 | 0.03 | -0.12 | 4/22/2026 4:00:04 PM EST | |||
| 95.00 | 11.90 | 14.50 | 13.20 | % | 0.14 | 0 | 0 | 0.89 | -0.86 | 0.02 | -0.08 | 4/22/2026 4:00:04 PM EST | |||
| 100.00 | 16.70 | 19.50 | 18.10 | % | 0.18 | 0 | 0 | 1.06 | -0.93 | 0.01 | -0.05 | 4/22/2026 4:00:04 PM EST | |||
| 105.00 | 21.20 | 23.80 | 22.50 | % | 0.21 | 0 | 0 | 1.07 | -0.97 | 0.01 | -0.02 | 4/22/2026 4:00:04 PM EST |