Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $96.04 as of 5/29/2026 2:47:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 67.80 | 71.60 | 69.70 | % | 2.79 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 27.50 | 65.30 | 69.20 | 67.25 | % | 2.45 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 30.00 | 62.90 | 66.70 | 64.80 | % | 2.16 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 32.50 | 60.40 | 64.20 | 62.30 | % | 1.92 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 35.00 | 57.90 | 61.70 | 59.80 | % | 1.71 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 37.50 | 55.50 | 59.30 | 57.40 | % | 1.53 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 40.00 | 53.00 | 56.80 | 54.90 | 51.50 | 0.00 | 0.00% | 1.37 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:00 PM EST |
| 42.50 | 50.50 | 54.30 | 52.40 | % | 1.23 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 45.00 | 48.00 | 51.80 | 49.90 | % | 1.11 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 47.50 | 45.50 | 49.30 | 47.40 | % | 1.00 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 50.00 | 43.10 | 46.90 | 45.00 | % | 0.90 | 0 | 6 | 1.47 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 52.50 | 40.60 | 44.40 | 42.50 | % | 0.81 | 0 | 17 | 1.38 | 1.00 | 0.00 | -0.01 | 5/29/2026 1:59:00 PM EST | |||
| 55.00 | 38.10 | 41.90 | 40.00 | % | 0.73 | 0 | 15 | 1.29 | 1.00 | 0.00 | -0.01 | 5/29/2026 1:59:00 PM EST | |||
| 57.50 | 35.70 | 39.50 | 37.60 | 44.10 | 0.00 | 0.00% | 0.65 | 0 | 46 | 1.22 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/29/2026 1:59:00 PM EST |
| 60.00 | 33.20 | 37.10 | 35.15 | 10.62 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.03 | 0.99 | 0.00 | -0.01 | 4/1/2026 | 5/29/2026 1:59:00 PM EST |
| 62.50 | 32.20 | 34.60 | 33.40 | 40.95 | 0.00 | 0.00% | 0.53 | 0 | 37 | 1.07 | 0.99 | 0.00 | -0.02 | 5/8/2026 | 5/29/2026 1:59:00 PM EST |
| 65.00 | 29.90 | 32.20 | 31.05 | 29.30 | 0.00 | 0.00% | 0.48 | 0 | 82 | 1.00 | 0.97 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 67.50 | 27.40 | 29.90 | 28.65 | 24.03 | 0.00 | 0.00% | 0.42 | 0 | 9 | 0.95 | 0.96 | 0.00 | -0.03 | 5/21/2026 | 5/29/2026 1:59:00 PM EST |
| 70.00 | 25.10 | 27.20 | 26.15 | 24.28 | 0.00 | 0.00% | 0.37 | 0 | 334 | 0.82 | 0.95 | 0.01 | -0.03 | 5/22/2026 | 5/29/2026 1:59:00 PM EST |
| 72.50 | 22.80 | 24.90 | 23.85 | 19.55 | 0.00 | 0.00% | 0.33 | 0 | 231 | 0.64 | 0.93 | 0.01 | -0.04 | 5/21/2026 | 5/29/2026 1:59:00 PM EST |
| 75.00 | 20.70 | 22.60 | 21.65 | 20.60 | 0.00 | 0.00% | 0.29 | 0 | 7,255 | 0.59 | 0.90 | 0.01 | -0.04 | 5/22/2026 | 5/29/2026 1:59:00 PM EST |
| 77.50 | 18.60 | 20.50 | 19.55 | 20.20 | 0.00 | 0.00% | 0.25 | 0 | 197 | 0.59 | 0.87 | 0.01 | -0.05 | 5/13/2026 | 5/29/2026 1:59:00 PM EST |
| 80.00 | 16.20 | 18.50 | 17.35 | 18.70 | -2.60 | -12.21% | 0.22 | 1 | 1,690 | 0.59 | 0.84 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 82.50 | 14.60 | 16.10 | 15.35 | 17.25 | 0.00 | 0.00% | 0.19 | 0 | 171 | 0.63 | 0.80 | 0.02 | -0.06 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 85.00 | 12.90 | 14.20 | 13.55 | 15.75 | 0.00 | 0.00% | 0.16 | 0 | 898 | 0.58 | 0.75 | 0.02 | -0.07 | 5/26/2026 | 5/29/2026 1:59:00 PM EST |
| 87.50 | 11.20 | 12.50 | 11.85 | 13.10 | 0.00 | 0.00% | 0.14 | 0 | 317 | 0.55 | 0.71 | 0.02 | -0.07 | 5/27/2026 | 5/29/2026 1:59:00 PM EST |
| 90.00 | 9.80 | 11.00 | 10.40 | 10.52 | -1.20 | -10.24% | 0.12 | 3 | 614 | 0.56 | 0.66 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 92.50 | 8.20 | 8.80 | 8.50 | 10.54 | +0.64 | +6.47% | 0.09 | 1 | 347 | 0.52 | 0.60 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 95.00 | 7.30 | 7.50 | 7.40 | 8.00 | -0.20 | -2.44% | 0.08 | 2 | 1,262 | 0.52 | 0.55 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 97.50 | 6.10 | 6.40 | 6.25 | 6.35 | -1.65 | -20.63% | 0.06 | 4 | 387 | 0.53 | 0.49 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 100.00 | 5.20 | 5.50 | 5.35 | 5.50 | -1.00 | -15.39% | 0.05 | 6 | 1,322 | 0.53 | 0.44 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 105.00 | 3.60 | 3.90 | 3.75 | 3.75 | -0.63 | -14.39% | 0.04 | 48 | 1,220 | 0.52 | 0.35 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 110.00 | 2.50 | 2.75 | 2.63 | 2.75 | -0.75 | -21.43% | 0.02 | 25 | 3,048 | 0.53 | 0.27 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 115.00 | 1.70 | 1.95 | 1.83 | 1.95 | -0.15 | -7.15% | 0.02 | 5 | 1,005 | 0.53 | 0.20 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 120.00 | 1.10 | 1.80 | 1.45 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 588 | 0.56 | 0.15 | 0.01 | -0.05 | 5/27/2026 | 5/29/2026 1:59:00 PM EST |
| 125.00 | 0.85 | 1.30 | 1.08 | 1.08 | -0.22 | -16.93% | 0.01 | 14 | 630 | 0.57 | 0.11 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 130.00 | 0.60 | 0.75 | 0.68 | 0.60 | -0.10 | -14.29% | 0.01 | 9 | 413 | 0.56 | 0.08 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 135.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.13 | -20.64% | 0.00 | 10 | 156 | 0.58 | 0.06 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 140.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3,960 | 0.56 | 0.04 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.03 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 35.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 37.50 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 40.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 42.50 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 45.00 | 0.00 | 1.70 | 0.85 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/29/2026 1:59:00 PM EST |
| 47.50 | 0.00 | 1.70 | 0.85 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/29/2026 1:59:00 PM EST |
| 50.00 | 0.00 | 1.65 | 0.83 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 64 | 1.39 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 1:59:00 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 215 | 1.07 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/29/2026 1:59:00 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.24 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/29/2026 1:59:00 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 3.28 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.98 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 5/29/2026 1:59:00 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 541 | 0.74 | -0.01 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 1:59:00 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.80 | -0.01 | 0.00 | -0.02 | 5/19/2026 | 5/29/2026 1:59:00 PM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.60 | -0.03 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 67.50 | 0.10 | 0.75 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.57 | -0.04 | 0.00 | -0.03 | 5/26/2026 | 5/29/2026 1:59:00 PM EST |
| 70.00 | 0.25 | 0.65 | 0.45 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1,640 | 0.55 | -0.05 | 0.01 | -0.03 | 5/21/2026 | 5/29/2026 1:59:00 PM EST |
| 72.50 | 0.35 | 0.95 | 0.65 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1,126 | 0.54 | -0.07 | 0.01 | -0.04 | 5/21/2026 | 5/29/2026 1:59:00 PM EST |
| 75.00 | 0.75 | 1.30 | 1.03 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1,416 | 0.56 | -0.10 | 0.01 | -0.04 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 77.50 | 1.15 | 1.70 | 1.43 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 590 | 0.55 | -0.13 | 0.01 | -0.05 | 5/26/2026 | 5/29/2026 1:59:00 PM EST |
| 80.00 | 1.55 | 2.20 | 1.88 | 1.71 | +0.19 | +12.50% | 0.02 | 3 | 1,279 | 0.55 | -0.16 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 82.50 | 2.05 | 2.65 | 2.35 | 2.07 | 0.00 | 0.00% | 0.03 | 0 | 639 | 0.53 | -0.20 | 0.02 | -0.06 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 85.00 | 2.70 | 3.40 | 3.05 | 2.54 | -0.08 | -3.06% | 0.04 | 1 | 814 | 0.53 | -0.25 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 87.50 | 3.90 | 4.20 | 4.05 | 3.13 | 0.00 | 0.00% | 0.05 | 0 | 316 | 0.53 | -0.29 | 0.02 | -0.07 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 90.00 | 4.50 | 5.20 | 4.85 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 570 | 0.53 | -0.34 | 0.02 | -0.08 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 92.50 | 5.80 | 6.40 | 6.10 | 5.50 | +0.55 | +11.12% | 0.07 | 1 | 353 | 0.54 | -0.40 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 95.00 | 7.30 | 7.60 | 7.45 | 7.30 | +1.08 | +17.37% | 0.08 | 12 | 362 | 0.53 | -0.45 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 97.50 | 8.80 | 9.00 | 8.90 | 8.80 | +0.90 | +11.40% | 0.09 | 1 | 342 | 0.53 | -0.51 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 100.00 | 9.90 | 10.50 | 10.20 | 10.20 | +1.40 | +15.91% | 0.10 | 2 | 366 | 0.52 | -0.56 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 105.00 | 13.10 | 14.00 | 13.55 | 15.30 | 0.00 | 0.00% | 0.13 | 0 | 182 | 0.51 | -0.65 | 0.02 | -0.07 | 5/18/2026 | 5/29/2026 1:59:00 PM EST |
| 110.00 | 17.10 | 17.90 | 17.50 | 18.37 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.50 | -0.73 | 0.02 | -0.07 | 5/22/2026 | 5/29/2026 1:59:00 PM EST |
| 115.00 | 20.60 | 22.10 | 21.35 | 20.80 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.48 | -0.80 | 0.01 | -0.06 | 5/12/2026 | 5/29/2026 1:59:00 PM EST |
| 120.00 | 24.70 | 26.60 | 25.65 | % | 0.21 | 0 | 0 | 0.61 | -0.85 | 0.01 | -0.05 | 5/29/2026 1:59:00 PM EST | |||
| 125.00 | 29.00 | 31.30 | 30.15 | 35.20 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.63 | -0.89 | 0.01 | -0.04 | 5/19/2026 | 5/29/2026 1:59:00 PM EST |
| 130.00 | 33.70 | 36.10 | 34.90 | % | 0.27 | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.03 | 5/29/2026 1:59:00 PM EST | |||
| 135.00 | 38.60 | 40.90 | 39.75 | % | 0.29 | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.03 | 5/29/2026 1:59:00 PM EST | |||
| 140.00 | 43.50 | 46.00 | 44.75 | % | 0.32 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.02 | 5/29/2026 1:59:00 PM EST | |||
| 145.00 | 48.50 | 52.30 | 50.40 | % | 0.35 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.01 | 5/29/2026 1:59:00 PM EST |