Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $90.21 as of 4/24/2026 6:50:47 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 | 69.90 | 73.70 | 71.80 | % | 4.10 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:13 PM EST | |||
| 20.00 | 67.40 | 71.20 | 69.30 | % | 3.46 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:13 PM EST | |||
| 22.50 | 64.90 | 68.70 | 66.80 | % | 2.97 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:13 PM EST | |||
| 25.00 | 62.90 | 66.20 | 64.55 | % | 2.58 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:13 PM EST | |||
| 27.50 | 60.50 | 63.30 | 61.90 | % | 2.25 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:13 PM EST | |||
| 30.00 | 59.00 | 60.10 | 59.55 | % | 1.98 | 0 | 80 | 1.70 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:13 PM EST | |||
| 32.50 | 55.00 | 58.80 | 56.90 | % | 1.75 | 0 | 3 | 2.15 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:13 PM EST | |||
| 35.00 | 52.50 | 55.70 | 54.10 | % | 1.55 | 0 | 340 | 1.87 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:13 PM EST | |||
| 37.50 | 50.40 | 53.10 | 51.75 | % | 1.38 | 0 | 159 | 1.69 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:13 PM EST | |||
| 40.00 | 47.50 | 50.80 | 49.15 | % | 1.23 | 0 | 146 | 1.66 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:13 PM EST | |||
| 42.50 | 45.00 | 48.60 | 46.80 | 23.15 | 0.00 | 0.00% | 1.10 | 0 | 43 | 1.59 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 4:00:13 PM EST |
| 45.00 | 42.50 | 45.80 | 44.15 | 21.00 | 0.00 | 0.00% | 0.98 | 0 | 205 | 1.49 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 4:00:13 PM EST |
| 47.50 | 40.00 | 43.30 | 41.65 | % | 0.88 | 0 | 354 | 1.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:13 PM EST | |||
| 50.00 | 37.50 | 41.00 | 39.25 | 22.60 | 0.00 | 0.00% | 0.79 | 0 | 136 | 1.28 | 0.99 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 4:00:13 PM EST |
| 52.50 | 35.10 | 38.30 | 36.70 | % | 0.70 | 0 | 35 | 1.15 | 0.98 | 0.00 | -0.01 | 4/24/2026 4:00:13 PM EST | |||
| 55.00 | 32.90 | 35.50 | 34.20 | 33.70 | +8.67 | +34.64% | 0.62 | 10 | 80,249 | 1.03 | 0.97 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 57.50 | 30.70 | 33.20 | 31.95 | 31.10 | +8.10 | +35.22% | 0.56 | 28 | 931 | 0.99 | 0.97 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 60.00 | 27.90 | 31.50 | 29.70 | 29.30 | +0.40 | +1.39% | 0.49 | 1 | 409 | 1.04 | 0.95 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 62.50 | 25.50 | 28.10 | 26.80 | 27.00 | -1.20 | -4.26% | 0.43 | 8 | 452 | 0.83 | 0.93 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 65.00 | 23.90 | 26.50 | 25.20 | 25.55 | -1.65 | -6.07% | 0.39 | 102 | 425 | 0.94 | 0.91 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 67.50 | 21.30 | 23.80 | 22.55 | 22.60 | -1.40 | -5.84% | 0.33 | 10 | 22,680 | 0.78 | 0.89 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 70.00 | 19.00 | 22.50 | 20.75 | 20.20 | -1.65 | -7.56% | 0.30 | 21 | 1,835 | 0.85 | 0.86 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 72.50 | 16.90 | 20.10 | 18.50 | 18.80 | +3.40 | +22.08% | 0.26 | 8 | 853 | 0.59 | 0.83 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 75.00 | 14.90 | 18.00 | 16.45 | 16.65 | -1.45 | -8.02% | 0.22 | 10 | 3,854 | 0.60 | 0.80 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 77.50 | 14.20 | 15.30 | 14.75 | 14.99 | +0.09 | +0.61% | 0.19 | 6 | 662 | 0.62 | 0.76 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 80.00 | 12.70 | 13.40 | 13.05 | 13.03 | -0.97 | -6.93% | 0.16 | 103 | 5,491 | 0.61 | 0.71 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 82.50 | 11.10 | 11.80 | 11.45 | 11.55 | -0.45 | -3.75% | 0.14 | 1 | 1,559 | 0.61 | 0.67 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 85.00 | 9.90 | 10.20 | 10.05 | 9.80 | -1.90 | -16.24% | 0.12 | 11 | 1,705 | 0.60 | 0.62 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 87.50 | 8.40 | 8.80 | 8.60 | 8.47 | -1.21 | -12.50% | 0.10 | 20 | 205 | 0.59 | 0.57 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 90.00 | 7.20 | 7.50 | 7.35 | 7.25 | -1.25 | -14.71% | 0.08 | 40 | 557 | 0.58 | 0.51 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 92.50 | 6.00 | 6.60 | 6.30 | 6.00 | % | 0.07 | 3 | 0 | 0.58 | 0.46 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:13 PM EST | |
| 95.00 | 5.00 | 5.60 | 5.30 | 5.12 | -0.98 | -16.07% | 0.06 | 63 | 898 | 0.57 | 0.41 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 97.50 | 4.00 | 4.50 | 4.25 | 4.30 | % | 0.04 | 86 | 0 | 0.55 | 0.36 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:13 PM EST | |
| 100.00 | 3.40 | 4.00 | 3.70 | 3.66 | -0.74 | -16.82% | 0.04 | 148 | 741 | 0.56 | 0.32 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 105.00 | 2.40 | 2.65 | 2.53 | 2.55 | -0.40 | -13.56% | 0.02 | 48 | 1,807 | 0.55 | 0.24 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 110.00 | 1.45 | 2.20 | 1.83 | 1.80 | -0.15 | -7.70% | 0.02 | 118 | 265 | 0.56 | 0.18 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 115.00 | 0.95 | 1.85 | 1.40 | % | 0.01 | 0 | 33 | 0.58 | 0.13 | 0.01 | -0.04 | 4/24/2026 4:00:13 PM EST | |||
| 120.00 | 0.70 | 1.00 | 0.85 | 0.86 | -0.14 | -14.00% | 0.01 | 2 | 47 | 0.56 | 0.10 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 125.00 | 0.50 | 2.20 | 1.35 | % | 0.01 | 0 | 0 | 0.67 | 0.07 | 0.01 | -0.02 | 4/24/2026 4:00:13 PM EST | |||
| 130.00 | 0.30 | 1.60 | 0.95 | % | 0.01 | 0 | 0 | 0.65 | 0.05 | 0.01 | -0.02 | 4/24/2026 4:00:13 PM EST | |||
| 135.00 | 0.15 | 1.05 | 0.60 | % | 0.00 | 0 | 0 | 0.64 | 0.04 | 0.00 | -0.02 | 4/24/2026 4:00:13 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 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:13 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:13 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:13 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 160 | 2.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:13 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:13 PM EST | |||
| 30.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 143 | 2.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:13 PM EST | |||
| 32.50 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:13 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 83 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:13 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 795 | 1.84 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 4:00:13 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 144 | 1.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:13 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 433 | 1.61 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:13 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 410 | 1.52 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:13 PM EST |
| 47.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 168 | 1.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:13 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.93 | -0.01 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:13 PM EST |
| 52.50 | 0.00 | 0.40 | 0.20 | 0.20 | +0.07 | +53.85% | 0.00 | 4 | 2,560 | 0.83 | -0.02 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 55.00 | 0.10 | 0.65 | 0.38 | 0.32 | -0.03 | -8.58% | 0.01 | 1 | 632 | 0.70 | -0.03 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 57.50 | 0.00 | 1.05 | 0.53 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 708 | 0.86 | -0.03 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 4:00:13 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,692 | 0.78 | -0.05 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 4:00:13 PM EST |
| 62.50 | 0.30 | 1.10 | 0.70 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1,172 | 0.64 | -0.07 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 4:00:13 PM EST |
| 65.00 | 0.60 | 1.00 | 0.80 | 0.80 | -0.05 | -5.89% | 0.01 | 27 | 1,916 | 0.61 | -0.09 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 67.50 | 0.80 | 1.70 | 1.25 | 1.20 | +0.05 | +4.35% | 0.02 | 37 | 1,248 | 0.63 | -0.11 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 70.00 | 1.20 | 2.10 | 1.65 | 1.51 | +0.11 | +7.86% | 0.02 | 55 | 3,175 | 0.62 | -0.14 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 72.50 | 1.60 | 2.35 | 1.98 | 2.05 | +0.20 | +10.82% | 0.03 | 96 | 1,352 | 0.60 | -0.17 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 75.00 | 2.30 | 2.50 | 2.40 | 2.30 | -0.20 | -8.00% | 0.03 | 766 | 2,695 | 0.58 | -0.20 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 77.50 | 2.90 | 3.10 | 3.00 | 3.00 | +0.10 | +3.45% | 0.04 | 63 | 662 | 0.57 | -0.24 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 80.00 | 3.60 | 3.90 | 3.75 | 3.90 | +0.10 | +2.64% | 0.05 | 43 | 7,942 | 0.56 | -0.29 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 82.50 | 4.40 | 4.70 | 4.55 | 4.70 | +0.10 | +2.18% | 0.06 | 26 | 119 | 0.55 | -0.33 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 85.00 | 5.30 | 5.70 | 5.50 | 5.45 | +0.03 | +0.56% | 0.06 | 119 | 137 | 0.54 | -0.38 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 87.50 | 6.40 | 6.80 | 6.60 | 7.20 | +0.33 | +4.81% | 0.08 | 2 | 98 | 0.53 | -0.43 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 90.00 | 7.70 | 8.00 | 7.85 | 8.10 | +0.50 | +6.58% | 0.09 | 14 | 6 | 0.52 | -0.49 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 92.50 | 9.10 | 9.70 | 9.40 | 9.50 | % | 0.10 | 10 | 0 | 0.53 | -0.54 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:13 PM EST | |
| 95.00 | 10.60 | 10.90 | 10.75 | 10.90 | +0.50 | +4.81% | 0.11 | 2 | 5 | 0.51 | -0.59 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:13 PM EST |
| 97.50 | 12.20 | 13.20 | 12.70 | % | 0.13 | 0 | 0 | 0.53 | -0.64 | 0.02 | -0.06 | 4/24/2026 4:00:13 PM EST | |||
| 100.00 | 14.00 | 15.60 | 14.80 | % | 0.15 | 0 | 0 | 0.55 | -0.68 | 0.02 | -0.06 | 4/24/2026 4:00:13 PM EST | |||
| 105.00 | 17.90 | 19.60 | 18.75 | % | 0.18 | 0 | 0 | 0.55 | -0.76 | 0.02 | -0.05 | 4/24/2026 4:00:13 PM EST | |||
| 110.00 | 21.70 | 23.90 | 22.80 | % | 0.21 | 0 | 0 | 0.53 | -0.82 | 0.01 | -0.05 | 4/24/2026 4:00:13 PM EST | |||
| 115.00 | 25.90 | 28.50 | 27.20 | % | 0.24 | 0 | 0 | 0.48 | -0.87 | 0.01 | -0.04 | 4/24/2026 4:00:13 PM EST | |||
| 120.00 | 30.50 | 33.00 | 31.75 | % | 0.26 | 0 | 0 | 0.74 | -0.90 | 0.01 | -0.03 | 4/24/2026 4:00:13 PM EST | |||
| 125.00 | 35.40 | 37.90 | 36.65 | % | 0.29 | 0 | 0 | 0.79 | -0.93 | 0.01 | -0.02 | 4/24/2026 4:00:13 PM EST | |||
| 130.00 | 40.30 | 42.70 | 41.50 | % | 0.32 | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.02 | 4/24/2026 4:00:13 PM EST | |||
| 135.00 | 45.20 | 47.70 | 46.45 | % | 0.34 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.02 | 4/24/2026 4:00:13 PM EST |