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 | 56.50 | 60.60 | 58.55 | % | 3.35 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 20.00 | 54.10 | 58.20 | 56.15 | 44.77 | 0.00 | 0.00% | 2.81 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 2/6/2026 4:00:06 PM EST |
| 22.50 | 51.50 | 55.70 | 53.60 | % | 2.38 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 25.00 | 49.20 | 53.20 | 51.20 | 47.69 | 0.00 | 0.00% | 2.05 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 4:00:06 PM EST |
| 27.50 | 47.00 | 50.70 | 48.85 | 32.64 | 0.00 | 0.00% | 1.78 | 0 | 31 | 1.39 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 2/6/2026 4:00:06 PM EST |
| 30.00 | 45.70 | 46.60 | 46.15 | 34.65 | 0.00 | 0.00% | 1.54 | 0 | 82 | 1.05 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/6/2026 4:00:06 PM EST |
| 32.50 | 42.30 | 45.70 | 44.00 | 34.30 | 0.00 | 0.00% | 1.35 | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 2/6/2026 4:00:06 PM EST |
| 35.00 | 39.80 | 42.80 | 41.30 | 8.60 | 0.00 | 0.00% | 1.18 | 0 | 340 | 1.09 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 2/6/2026 4:00:06 PM EST |
| 37.50 | 36.80 | 40.70 | 38.75 | 35.45 | 0.00 | 0.00% | 1.03 | 0 | 159 | 1.03 | 0.99 | 0.00 | 0.00 | 1/7/2026 | 2/6/2026 4:00:06 PM EST |
| 40.00 | 35.10 | 37.90 | 36.50 | 34.00 | 0.00 | 0.00% | 0.91 | 0 | 146 | 0.95 | 0.99 | 0.00 | 0.00 | 1/7/2026 | 2/6/2026 4:00:06 PM EST |
| 42.50 | 32.90 | 35.00 | 33.95 | 26.00 | 0.00 | 0.00% | 0.80 | 0 | 42 | 0.81 | 0.97 | 0.00 | 0.00 | 1/5/2026 | 2/6/2026 4:00:06 PM EST |
| 45.00 | 30.60 | 32.40 | 31.50 | 10.90 | 0.00 | 0.00% | 0.70 | 0 | 200 | 0.70 | 0.95 | 0.00 | -0.01 | 11/21/2025 | 2/6/2026 4:00:06 PM EST |
| 47.50 | 28.30 | 30.10 | 29.20 | 20.00 | 0.00 | 0.00% | 0.61 | 0 | 354 | 0.67 | 0.94 | 0.00 | -0.01 | 9/10/2025 | 2/6/2026 4:00:06 PM EST |
| 50.00 | 26.00 | 28.70 | 27.35 | 24.61 | 0.00 | 0.00% | 0.55 | 0 | 136 | 0.74 | 0.92 | 0.01 | -0.01 | 1/20/2026 | 2/6/2026 4:00:06 PM EST |
| 52.50 | 23.90 | 25.50 | 24.70 | 24.10 | 0.00 | 0.00% | 0.47 | 0 | 35 | 0.49 | 0.90 | 0.01 | -0.02 | 1/6/2026 | 2/6/2026 4:00:06 PM EST |
| 55.00 | 21.80 | 23.60 | 22.70 | 21.88 | -0.21 | -0.96% | 0.41 | 1 | 115 | 0.52 | 0.88 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 57.50 | 19.70 | 21.30 | 20.50 | 22.80 | 0.00 | 0.00% | 0.36 | 0 | 929 | 0.50 | 0.85 | 0.01 | -0.02 | 1/29/2026 | 2/6/2026 4:00:06 PM EST |
| 60.00 | 17.70 | 19.30 | 18.50 | 20.40 | 0.00 | 0.00% | 0.31 | 0 | 279 | 0.49 | 0.82 | 0.01 | -0.02 | 2/4/2026 | 2/6/2026 4:00:06 PM EST |
| 62.50 | 15.70 | 17.40 | 16.55 | 17.01 | 0.00 | 0.00% | 0.26 | 0 | 194 | 0.48 | 0.79 | 0.01 | -0.02 | 2/2/2026 | 2/6/2026 4:00:06 PM EST |
| 65.00 | 13.90 | 15.60 | 14.75 | 13.20 | -2.34 | -15.06% | 0.23 | 8 | 320 | 0.47 | 0.75 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 67.50 | 13.10 | 13.70 | 13.40 | 13.45 | -1.75 | -11.52% | 0.20 | 45,596 | 155 | 0.49 | 0.71 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 70.00 | 11.40 | 12.20 | 11.80 | 13.00 | 0.00 | 0.00% | 0.17 | 0 | 1,422 | 0.48 | 0.67 | 0.02 | -0.03 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 72.50 | 9.80 | 10.60 | 10.20 | 10.10 | -1.37 | -11.95% | 0.14 | 2 | 229 | 0.47 | 0.62 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 75.00 | 8.60 | 9.30 | 8.95 | 8.84 | -0.86 | -8.87% | 0.12 | 27 | 1,169 | 0.47 | 0.57 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 77.50 | 7.60 | 8.10 | 7.85 | 7.18 | +0.08 | +1.13% | 0.10 | 28 | 308 | 0.47 | 0.53 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 80.00 | 6.50 | 6.90 | 6.70 | 6.85 | -2.05 | -23.04% | 0.08 | 287 | 4,115 | 0.46 | 0.48 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 82.50 | 5.60 | 6.00 | 5.80 | 5.50 | -1.20 | -17.91% | 0.07 | 145 | 1,323 | 0.46 | 0.43 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 85.00 | 4.50 | 5.20 | 4.85 | 4.70 | -1.30 | -21.67% | 0.06 | 44 | 981 | 0.45 | 0.39 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 87.50 | 3.50 | 4.50 | 4.00 | 4.00 | -0.80 | -16.67% | 0.05 | 1 | 19 | 0.44 | 0.35 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 90.00 | 3.30 | 3.70 | 3.50 | 3.50 | -1.20 | -25.54% | 0.04 | 55 | 593 | 0.44 | 0.31 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 95.00 | 2.30 | 2.65 | 2.48 | 2.65 | -0.75 | -22.06% | 0.03 | 3 | 803 | 0.44 | 0.24 | 0.02 | -0.02 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 100.00 | 1.60 | 1.80 | 1.70 | 1.74 | -0.71 | -28.98% | 0.02 | 19 | 444 | 0.43 | 0.18 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 105.00 | 0.95 | 1.95 | 1.45 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2,730 | 0.46 | 0.13 | 0.01 | -0.02 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 110.00 | 0.20 | 1.45 | 0.83 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.42 | 0.10 | 0.01 | -0.01 | 1/29/2026 | 2/6/2026 4:00:06 PM EST |
| 115.00 | 0.20 | 1.55 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.44 | 0.07 | 0.01 | -0.01 | 1/28/2026 | 2/6/2026 4:00:06 PM EST |
| 120.00 | 0.10 | 1.30 | 0.70 | % | 0.01 | 0 | 0 | 0.46 | 0.05 | 0.01 | -0.01 | 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 | % | 0.06 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 2/6/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 160 | 1.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/6/2026 4:00:06 PM EST |
| 27.50 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.75 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 2/6/2026 4:00:06 PM EST |
| 32.50 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/6/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/6/2026 4:00:06 PM EST |
| 37.50 | 0.00 | 1.55 | 0.78 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1,845 | 0.96 | -0.01 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 1.90 | 0.95 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 142 | 0.94 | -0.01 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 4:00:06 PM EST |
| 42.50 | 0.00 | 1.05 | 0.53 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 402 | 0.73 | -0.03 | 0.00 | 0.00 | 12/26/2025 | 2/6/2026 4:00:06 PM EST |
| 45.00 | 0.25 | 0.70 | 0.48 | 0.50 | +0.07 | +16.28% | 0.01 | 1 | 382 | 0.55 | -0.05 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 47.50 | 0.55 | 1.00 | 0.78 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 167 | 0.57 | -0.06 | 0.00 | -0.01 | 1/14/2026 | 2/6/2026 4:00:06 PM EST |
| 50.00 | 0.75 | 1.10 | 0.93 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.55 | -0.08 | 0.01 | -0.01 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 52.50 | 1.10 | 1.50 | 1.30 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 2,573 | 0.55 | -0.10 | 0.01 | -0.02 | 1/9/2026 | 2/6/2026 4:00:06 PM EST |
| 55.00 | 1.25 | 1.90 | 1.58 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 509 | 0.53 | -0.12 | 0.01 | -0.02 | 2/3/2026 | 2/6/2026 4:00:06 PM EST |
| 57.50 | 0.95 | 2.80 | 1.88 | 1.64 | 0.00 | 0.00% | 0.03 | 0 | 507 | 0.50 | -0.15 | 0.01 | -0.02 | 2/3/2026 | 2/6/2026 4:00:06 PM EST |
| 60.00 | 2.40 | 2.65 | 2.53 | 2.55 | +0.41 | +19.16% | 0.04 | 4 | 1,045 | 0.51 | -0.18 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 62.50 | 2.80 | 3.40 | 3.10 | 3.20 | +0.45 | +16.37% | 0.05 | 20 | 832 | 0.51 | -0.21 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 65.00 | 3.60 | 3.80 | 3.70 | 3.80 | +0.50 | +15.16% | 0.06 | 18 | 1,171 | 0.49 | -0.25 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 67.50 | 4.50 | 4.60 | 4.55 | 4.73 | +0.53 | +12.62% | 0.07 | 31 | 370 | 0.48 | -0.29 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 70.00 | 5.30 | 5.60 | 5.45 | 5.85 | +0.95 | +19.39% | 0.08 | 50 | 632 | 0.48 | -0.33 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 72.50 | 6.40 | 6.60 | 6.50 | 6.80 | +0.90 | +15.26% | 0.09 | 32 | 859 | 0.47 | -0.38 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 75.00 | 7.60 | 7.80 | 7.70 | 8.00 | +0.70 | +9.59% | 0.10 | 5 | 375 | 0.47 | -0.43 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 77.50 | 8.50 | 9.20 | 8.85 | 9.50 | +0.40 | +4.40% | 0.11 | 15 | 175 | 0.45 | -0.47 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 80.00 | 9.90 | 11.20 | 10.55 | 9.30 | 0.00 | 0.00% | 0.13 | 0 | 213 | 0.46 | -0.52 | 0.02 | -0.03 | 1/29/2026 | 2/6/2026 4:00:06 PM EST |
| 82.50 | 11.40 | 12.10 | 11.75 | 12.40 | +1.20 | +10.72% | 0.14 | 31 | 37 | 0.44 | -0.57 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 85.00 | 13.00 | 14.60 | 13.80 | 13.50 | -1.40 | -9.40% | 0.16 | 1 | 1 | 0.46 | -0.61 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 87.50 | 14.70 | 16.30 | 15.50 | % | 0.18 | 0 | 0 | 0.45 | -0.65 | 0.02 | -0.03 | 2/6/2026 4:00:06 PM EST | |||
| 90.00 | 16.30 | 18.00 | 17.15 | % | 0.19 | 0 | 0 | 0.43 | -0.69 | 0.02 | -0.03 | 2/6/2026 4:00:06 PM EST | |||
| 95.00 | 20.40 | 22.10 | 21.25 | % | 0.22 | 0 | 0 | 0.44 | -0.76 | 0.02 | -0.02 | 2/6/2026 4:00:06 PM EST | |||
| 100.00 | 24.40 | 26.40 | 25.40 | % | 0.25 | 0 | 0 | 0.42 | -0.82 | 0.01 | -0.02 | 2/6/2026 4:00:06 PM EST | |||
| 105.00 | 29.10 | 30.90 | 30.00 | % | 0.29 | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.02 | 2/6/2026 4:00:06 PM EST | |||
| 110.00 | 33.30 | 35.70 | 34.50 | % | 0.31 | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.01 | 2/6/2026 4:00:06 PM EST | |||
| 115.00 | 37.70 | 40.50 | 39.10 | % | 0.34 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.01 | 2/6/2026 4:00:06 PM EST | |||
| 120.00 | 42.60 | 45.60 | 44.10 | % | 0.37 | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.01 | 2/6/2026 4:00:06 PM EST |