Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $90.68 as of 4/30/2026 8:01:23 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 | 73.30 | 77.30 | 75.30 | % | 4.30 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 20.00 | 70.80 | 74.80 | 72.80 | % | 3.64 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 22.50 | 68.30 | 72.20 | 70.25 | % | 3.12 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 25.00 | 65.80 | 69.60 | 67.70 | % | 2.71 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 27.50 | 63.30 | 67.30 | 65.30 | % | 2.37 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 30.00 | 62.40 | 63.40 | 62.90 | 62.70 | % | 2.10 | 1 | 80 | 1.88 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:08 PM EST | |
| 32.50 | 58.30 | 62.30 | 60.30 | % | 1.86 | 0 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 35.00 | 55.80 | 59.80 | 57.80 | % | 1.65 | 0 | 340 | 2.16 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 37.50 | 53.30 | 57.30 | 55.30 | % | 1.47 | 0 | 159 | 2.05 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 40.00 | 50.80 | 54.50 | 52.65 | % | 1.32 | 0 | 146 | 1.85 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 42.50 | 48.30 | 51.70 | 50.00 | 23.15 | 0.00 | 0.00% | 1.18 | 0 | 43 | 1.65 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/30/2026 2:59:08 PM EST |
| 45.00 | 45.80 | 48.90 | 47.35 | 21.00 | 0.00 | 0.00% | 1.05 | 0 | 205 | 1.47 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/30/2026 2:59:08 PM EST |
| 47.50 | 43.30 | 45.80 | 44.55 | % | 0.94 | 0 | 354 | 1.20 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 50.00 | 40.80 | 43.30 | 42.05 | 22.60 | 0.00 | 0.00% | 0.84 | 0 | 136 | 1.11 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/30/2026 2:59:08 PM EST |
| 52.50 | 38.30 | 41.10 | 39.70 | 39.60 | % | 0.76 | 24 | 35 | 1.12 | 0.99 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:08 PM EST | |
| 55.00 | 36.40 | 38.50 | 37.45 | 38.12 | +4.42 | +13.12% | 0.68 | 9,823 | 80,253 | 1.29 | 0.99 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 57.50 | 33.50 | 37.10 | 35.30 | 33.20 | 0.00 | 0.00% | 0.61 | 0 | 905 | 1.17 | 0.98 | 0.00 | -0.01 | 4/29/2026 | 4/30/2026 2:59:08 PM EST |
| 60.00 | 31.00 | 33.50 | 32.25 | 28.73 | 0.00 | 0.00% | 0.54 | 0 | 405 | 0.87 | 0.97 | 0.00 | -0.01 | 4/29/2026 | 4/30/2026 2:59:08 PM EST |
| 62.50 | 28.60 | 31.10 | 29.85 | 27.00 | 0.00 | 0.00% | 0.48 | 0 | 451 | 0.83 | 0.96 | 0.00 | -0.02 | 4/24/2026 | 4/30/2026 2:59:08 PM EST |
| 65.00 | 26.60 | 28.80 | 27.70 | 24.55 | 0.00 | 0.00% | 0.43 | 0 | 490 | 0.80 | 0.94 | 0.01 | -0.02 | 4/29/2026 | 4/30/2026 2:59:08 PM EST |
| 67.50 | 24.00 | 26.30 | 25.15 | 20.00 | 0.00 | 0.00% | 0.37 | 0 | 22,680 | 0.71 | 0.92 | 0.01 | -0.03 | 4/28/2026 | 4/30/2026 2:59:08 PM EST |
| 70.00 | 23.10 | 24.20 | 23.65 | 23.65 | +7.25 | +44.21% | 0.34 | 2 | 1,864 | 0.63 | 0.90 | 0.01 | -0.04 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 72.50 | 19.60 | 22.10 | 20.85 | 16.00 | 0.00 | 0.00% | 0.29 | 0 | 868 | 0.71 | 0.88 | 0.01 | -0.04 | 4/27/2026 | 4/30/2026 2:59:08 PM EST |
| 75.00 | 18.90 | 20.00 | 19.45 | 17.10 | +0.68 | +4.15% | 0.26 | 120 | 3,850 | 0.62 | 0.85 | 0.01 | -0.05 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 77.50 | 17.00 | 18.00 | 17.50 | 17.25 | +2.35 | +15.78% | 0.23 | 17 | 708 | 0.61 | 0.81 | 0.01 | -0.06 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 80.00 | 15.70 | 16.20 | 15.95 | 15.70 | +1.60 | +11.35% | 0.20 | 53 | 5,517 | 0.57 | 0.77 | 0.01 | -0.06 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 82.50 | 13.30 | 14.40 | 13.85 | 13.40 | +1.10 | +8.95% | 0.17 | 47 | 1,565 | 0.60 | 0.73 | 0.02 | -0.07 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 85.00 | 11.90 | 13.30 | 12.60 | 12.35 | +2.15 | +21.08% | 0.15 | 133 | 1,765 | 0.64 | 0.69 | 0.02 | -0.07 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 87.50 | 10.60 | 11.10 | 10.85 | 10.70 | +2.41 | +29.08% | 0.12 | 200 | 247 | 0.60 | 0.64 | 0.02 | -0.08 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 90.00 | 9.20 | 9.50 | 9.35 | 9.19 | +1.39 | +17.83% | 0.10 | 23 | 602 | 0.59 | 0.59 | 0.02 | -0.08 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 92.50 | 7.90 | 8.20 | 8.05 | 8.00 | +1.35 | +20.31% | 0.09 | 15 | 84 | 0.58 | 0.55 | 0.02 | -0.08 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 95.00 | 6.70 | 7.00 | 6.85 | 6.40 | +0.65 | +11.31% | 0.07 | 54 | 957 | 0.57 | 0.49 | 0.02 | -0.08 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 97.50 | 5.70 | 6.00 | 5.85 | 5.70 | +0.90 | +18.75% | 0.06 | 28 | 138 | 0.57 | 0.45 | 0.02 | -0.08 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 100.00 | 4.80 | 5.00 | 4.90 | 4.92 | +0.92 | +23.00% | 0.05 | 174 | 685 | 0.56 | 0.40 | 0.02 | -0.08 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 105.00 | 3.30 | 3.60 | 3.45 | 3.40 | +0.70 | +25.93% | 0.03 | 17 | 1,793 | 0.56 | 0.31 | 0.02 | -0.07 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 110.00 | 2.25 | 2.45 | 2.35 | 2.35 | +1.05 | +80.77% | 0.02 | 5 | 384 | 0.55 | 0.23 | 0.02 | -0.06 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 115.00 | 1.45 | 1.70 | 1.58 | 1.39 | +0.29 | +26.37% | 0.01 | 5 | 46 | 0.55 | 0.17 | 0.01 | -0.05 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 120.00 | 0.85 | 1.25 | 1.05 | 1.05 | +0.19 | +22.10% | 0.01 | 60 | 48 | 0.55 | 0.12 | 0.01 | -0.04 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 125.00 | 0.60 | 0.90 | 0.75 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.57 | 0.08 | 0.01 | -0.03 | 4/29/2026 | 4/30/2026 2:59:08 PM EST |
| 130.00 | 0.30 | 0.60 | 0.45 | 0.45 | +0.10 | +28.58% | 0.00 | 4 | 55 | 0.55 | 0.06 | 0.01 | -0.02 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 135.00 | 0.15 | 0.55 | 0.35 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.02 | 4/30/2026 2:59:08 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 | 2 | 3.56 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 2:59:08 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 25.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 160 | 2.80 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 27.50 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 143 | 2.44 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 83 | 1.35 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 795 | 2.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/30/2026 2:59:08 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 144 | 1.88 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 433 | 1.76 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 2:59:08 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 410 | 1.66 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 2:59:08 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 168 | 1.04 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 50.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.13 | -72.23% | 0.00 | 2 | 145 | 0.95 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,560 | 0.77 | -0.01 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 2:59:08 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.77 | -0.01 | 0.00 | -0.01 | 4/27/2026 | 4/30/2026 2:59:08 PM EST |
| 57.50 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 683 | 0.70 | -0.02 | 0.00 | -0.01 | 4/28/2026 | 4/30/2026 2:59:08 PM EST |
| 60.00 | 0.15 | 0.55 | 0.35 | 0.35 | -0.20 | -36.37% | 0.01 | 4 | 1,695 | 0.69 | -0.03 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 62.50 | 0.25 | 0.70 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,140 | 0.68 | -0.04 | 0.00 | -0.02 | 4/28/2026 | 4/30/2026 2:59:08 PM EST |
| 65.00 | 0.50 | 0.80 | 0.65 | 0.55 | -0.15 | -21.43% | 0.01 | 29 | 1,865 | 0.68 | -0.06 | 0.01 | -0.02 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 67.50 | 0.65 | 1.25 | 0.95 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1,258 | 0.68 | -0.08 | 0.01 | -0.03 | 4/28/2026 | 4/30/2026 2:59:08 PM EST |
| 70.00 | 0.95 | 1.50 | 1.23 | 1.05 | -0.90 | -46.16% | 0.02 | 53 | 3,377 | 0.67 | -0.10 | 0.01 | -0.04 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 72.50 | 1.25 | 2.25 | 1.75 | 1.65 | -0.25 | -13.16% | 0.02 | 1 | 1,370 | 0.72 | -0.12 | 0.01 | -0.04 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 75.00 | 1.65 | 2.00 | 1.83 | 1.92 | -0.48 | -20.00% | 0.02 | 2 | 2,233 | 0.63 | -0.15 | 0.01 | -0.05 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 77.50 | 2.25 | 2.50 | 2.38 | 2.38 | -0.62 | -20.67% | 0.03 | 39 | 716 | 0.63 | -0.19 | 0.01 | -0.06 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 80.00 | 2.80 | 3.10 | 2.95 | 2.95 | -0.85 | -22.37% | 0.04 | 53 | 8,032 | 0.62 | -0.23 | 0.01 | -0.06 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 82.50 | 3.60 | 3.80 | 3.70 | 3.95 | -0.75 | -15.96% | 0.04 | 190 | 129 | 0.61 | -0.27 | 0.02 | -0.07 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 85.00 | 4.30 | 4.60 | 4.45 | 4.60 | -1.00 | -17.86% | 0.05 | 151 | 267 | 0.61 | -0.31 | 0.02 | -0.07 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 87.50 | 5.30 | 5.50 | 5.40 | 5.60 | -3.50 | -38.47% | 0.06 | 86 | 128 | 0.60 | -0.36 | 0.02 | -0.08 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 90.00 | 6.30 | 6.60 | 6.45 | 6.50 | -1.90 | -22.62% | 0.07 | 9 | 42 | 0.59 | -0.41 | 0.02 | -0.08 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 92.50 | 7.50 | 7.80 | 7.65 | 8.20 | -3.40 | -29.31% | 0.08 | 2 | 14 | 0.58 | -0.45 | 0.02 | -0.08 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 95.00 | 8.80 | 9.10 | 8.95 | 9.30 | -1.60 | -14.68% | 0.09 | 8 | 7 | 0.58 | -0.51 | 0.02 | -0.08 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 97.50 | 10.30 | 10.50 | 10.40 | 10.80 | % | 0.11 | 6 | 0 | 0.57 | -0.55 | 0.02 | -0.08 | 4/30/2026 | 4/30/2026 2:59:08 PM EST | |
| 100.00 | 11.80 | 12.10 | 11.95 | 12.10 | % | 0.12 | 3 | 0 | 0.57 | -0.60 | 0.02 | -0.08 | 4/30/2026 | 4/30/2026 2:59:08 PM EST | |
| 105.00 | 15.40 | 17.50 | 16.45 | % | 0.16 | 0 | 0 | 0.63 | -0.69 | 0.02 | -0.07 | 4/30/2026 2:59:08 PM EST | |||
| 110.00 | 19.20 | 21.60 | 20.40 | % | 0.19 | 0 | 0 | 0.65 | -0.77 | 0.02 | -0.06 | 4/30/2026 2:59:08 PM EST | |||
| 115.00 | 23.50 | 25.90 | 24.70 | % | 0.21 | 0 | 0 | 0.65 | -0.83 | 0.01 | -0.05 | 4/30/2026 2:59:08 PM EST | |||
| 120.00 | 27.90 | 30.40 | 29.15 | % | 0.24 | 0 | 0 | 0.66 | -0.88 | 0.01 | -0.04 | 4/30/2026 2:59:08 PM EST | |||
| 125.00 | 32.30 | 35.10 | 33.70 | % | 0.27 | 0 | 0 | 0.85 | -0.92 | 0.01 | -0.03 | 4/30/2026 2:59:08 PM EST | |||
| 130.00 | 37.40 | 39.80 | 38.60 | % | 0.30 | 0 | 0 | 0.89 | -0.94 | 0.01 | -0.02 | 4/30/2026 2:59:08 PM EST | |||
| 135.00 | 42.20 | 44.70 | 43.45 | % | 0.32 | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.02 | 4/30/2026 2:59:08 PM EST |