Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $94.11 as of 6/17/2026 9:14:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.60 | 45.70 | 44.15 | % | 0.88 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:14 PM EST | |||
| 55.00 | 38.70 | 40.70 | 39.70 | % | 0.72 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:14 PM EST | |||
| 60.00 | 33.70 | 36.30 | 35.00 | % | 0.58 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:14 PM EST | |||
| 65.00 | 28.70 | 30.80 | 29.75 | % | 0.46 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 6/17/2026 4:00:14 PM EST | |||
| 70.00 | 22.70 | 25.80 | 24.25 | 25.75 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.29 | 0.99 | 0.00 | -0.04 | 6/3/2026 | 6/17/2026 4:00:14 PM EST |
| 75.00 | 17.90 | 21.00 | 19.45 | % | 0.26 | 0 | 0 | 1.12 | 0.97 | 0.01 | -0.06 | 6/17/2026 4:00:14 PM EST | |||
| 76.00 | 16.90 | 20.60 | 18.75 | % | 0.25 | 0 | 0 | 1.25 | 0.95 | 0.01 | -0.07 | 6/17/2026 4:00:14 PM EST | |||
| 77.00 | 17.10 | 19.10 | 18.10 | % | 0.24 | 0 | 0 | 1.05 | 0.94 | 0.01 | -0.07 | 6/17/2026 4:00:14 PM EST | |||
| 78.00 | 16.00 | 18.10 | 17.05 | % | 0.22 | 0 | 0 | 1.00 | 0.93 | 0.01 | -0.08 | 6/17/2026 4:00:14 PM EST | |||
| 79.00 | 14.80 | 17.20 | 16.00 | % | 0.20 | 0 | 0 | 0.98 | 0.92 | 0.01 | -0.09 | 6/17/2026 4:00:14 PM EST | |||
| 80.00 | 14.20 | 16.90 | 15.55 | % | 0.19 | 0 | 0 | 1.11 | 0.91 | 0.01 | -0.10 | 6/17/2026 4:00:14 PM EST | |||
| 81.00 | 13.70 | 15.40 | 14.55 | % | 0.18 | 0 | 0 | 0.67 | 0.89 | 0.01 | -0.10 | 6/17/2026 4:00:14 PM EST | |||
| 82.00 | 12.70 | 14.90 | 13.80 | 12.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.68 | 0.88 | 0.02 | -0.11 | 6/11/2026 | 6/17/2026 4:00:14 PM EST |
| 83.00 | 11.80 | 13.70 | 12.75 | % | 0.15 | 0 | 0 | 0.64 | 0.86 | 0.02 | -0.12 | 6/17/2026 4:00:14 PM EST | |||
| 84.00 | 11.20 | 13.50 | 12.35 | 16.61 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.73 | 0.84 | 0.02 | -0.13 | 6/15/2026 | 6/17/2026 4:00:14 PM EST |
| 85.00 | 10.20 | 12.80 | 11.50 | % | 0.14 | 0 | 0 | 0.72 | 0.81 | 0.02 | -0.14 | 6/17/2026 4:00:14 PM EST | |||
| 86.00 | 9.60 | 10.50 | 10.05 | % | 0.12 | 0 | 0 | 0.61 | 0.79 | 0.02 | -0.14 | 6/17/2026 4:00:14 PM EST | |||
| 87.00 | 8.80 | 9.80 | 9.30 | % | 0.11 | 0 | 0 | 0.61 | 0.76 | 0.03 | -0.15 | 6/17/2026 4:00:14 PM EST | |||
| 88.00 | 8.10 | 9.00 | 8.55 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.60 | 0.74 | 0.03 | -0.16 | 6/11/2026 | 6/17/2026 4:00:14 PM EST |
| 89.00 | 7.50 | 8.30 | 7.90 | 6.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.61 | 0.71 | 0.03 | -0.16 | 6/5/2026 | 6/17/2026 4:00:14 PM EST |
| 90.00 | 6.70 | 7.70 | 7.20 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.60 | 0.68 | 0.03 | -0.17 | 6/9/2026 | 6/17/2026 4:00:14 PM EST |
| 91.00 | 6.10 | 7.00 | 6.55 | 7.33 | -3.75 | -33.85% | 0.07 | 6 | 12 | 0.60 | 0.65 | 0.03 | -0.17 | 6/17/2026 | 6/17/2026 4:00:14 PM EST |
| 92.00 | 5.60 | 6.40 | 6.00 | 9.93 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.60 | 0.61 | 0.03 | -0.17 | 6/15/2026 | 6/17/2026 4:00:14 PM EST |
| 93.00 | 5.20 | 5.80 | 5.50 | 6.55 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.61 | 0.58 | 0.03 | -0.17 | 6/12/2026 | 6/17/2026 4:00:14 PM EST |
| 94.00 | 4.50 | 5.30 | 4.90 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.60 | 0.55 | 0.03 | -0.17 | 6/16/2026 | 6/17/2026 4:00:14 PM EST |
| 95.00 | 4.20 | 4.80 | 4.50 | 5.70 | +0.35 | +6.55% | 0.05 | 10 | 2 | 0.61 | 0.52 | 0.03 | -0.17 | 6/17/2026 | 6/17/2026 4:00:14 PM EST |
| 96.00 | 3.60 | 4.40 | 4.00 | 5.10 | -1.90 | -27.15% | 0.04 | 4 | 1 | 0.60 | 0.48 | 0.03 | -0.17 | 6/17/2026 | 6/17/2026 4:00:14 PM EST |
| 97.00 | 3.40 | 4.00 | 3.70 | 4.70 | -2.90 | -38.16% | 0.04 | 1 | 4 | 0.62 | 0.45 | 0.03 | -0.17 | 6/17/2026 | 6/17/2026 4:00:14 PM EST |
| 98.00 | 2.80 | 3.60 | 3.20 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.60 | 0.42 | 0.03 | -0.17 | 6/16/2026 | 6/17/2026 4:00:14 PM EST |
| 99.00 | 2.55 | 3.20 | 2.88 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.60 | 0.38 | 0.03 | -0.16 | 6/11/2026 | 6/17/2026 4:00:14 PM EST |
| 100.00 | 2.15 | 2.90 | 2.53 | 2.95 | -0.75 | -20.27% | 0.03 | 3 | 56 | 0.60 | 0.35 | 0.03 | -0.16 | 6/17/2026 | 6/17/2026 4:00:14 PM EST |
| 101.00 | 2.10 | 2.35 | 2.23 | 2.40 | -2.50 | -51.02% | 0.02 | 7 | 2 | 0.60 | 0.32 | 0.03 | -0.15 | 6/17/2026 | 6/17/2026 4:00:14 PM EST |
| 102.00 | 1.80 | 2.05 | 1.93 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.59 | 0.29 | 0.03 | -0.14 | 6/16/2026 | 6/17/2026 4:00:14 PM EST |
| 103.00 | 1.55 | 1.80 | 1.68 | 1.90 | -1.75 | -47.95% | 0.02 | 1 | 8 | 0.59 | 0.27 | 0.03 | -0.14 | 6/17/2026 | 6/17/2026 4:00:14 PM EST |
| 104.00 | 1.35 | 1.60 | 1.48 | 1.65 | -0.25 | -13.16% | 0.01 | 7 | 31 | 0.59 | 0.24 | 0.03 | -0.13 | 6/17/2026 | 6/17/2026 4:00:14 PM EST |
| 105.00 | 1.20 | 1.70 | 1.45 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.62 | 0.22 | 0.03 | -0.12 | 6/16/2026 | 6/17/2026 4:00:14 PM EST |
| 106.00 | 1.05 | 1.25 | 1.15 | 1.60 | -0.05 | -3.03% | 0.01 | 4 | 7 | 0.60 | 0.20 | 0.02 | -0.11 | 6/17/2026 | 6/17/2026 4:00:14 PM EST |
| 107.00 | 0.85 | 1.35 | 1.10 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.18 | 0.02 | -0.10 | 6/3/2026 | 6/17/2026 4:00:14 PM EST |
| 108.00 | 0.70 | 1.00 | 0.85 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.59 | 0.16 | 0.02 | -0.10 | 6/16/2026 | 6/17/2026 4:00:14 PM EST |
| 109.00 | 0.60 | 1.15 | 0.88 | 0.81 | -1.39 | -63.19% | 0.01 | 1 | 4 | 0.62 | 0.14 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 4:00:14 PM EST |
| 110.00 | 0.35 | 1.00 | 0.68 | 0.70 | -0.32 | -31.38% | 0.01 | 9 | 354 | 0.60 | 0.13 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 4:00:14 PM EST |
| 115.00 | 0.15 | 0.65 | 0.40 | % | 0.00 | 0 | 0 | 0.62 | 0.07 | 0.01 | -0.05 | 6/17/2026 4:00:14 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.87 | 0.03 | 0.01 | -0.03 | 6/12/2026 | 6/17/2026 4:00:14 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.33 | 0.01 | 0.00 | -0.01 | 6/17/2026 4:00:14 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.43 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 6/17/2026 4:00:14 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:14 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:14 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:14 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 6/17/2026 4:00:14 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.54 | -0.01 | 0.00 | -0.04 | 6/16/2026 | 6/17/2026 4:00:14 PM EST |
| 75.00 | 0.00 | 2.30 | 1.15 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.30 | -0.03 | 0.01 | -0.06 | 6/15/2026 | 6/17/2026 4:00:14 PM EST |
| 76.00 | 0.05 | 0.60 | 0.33 | % | 0.00 | 0 | 0 | 0.65 | -0.05 | 0.01 | -0.07 | 6/17/2026 4:00:14 PM EST | |||
| 77.00 | 0.15 | 0.65 | 0.40 | % | 0.01 | 0 | 0 | 0.69 | -0.06 | 0.01 | -0.07 | 6/17/2026 4:00:14 PM EST | |||
| 78.00 | 0.20 | 0.70 | 0.45 | 0.30 | % | 0.01 | 2 | 0 | 0.68 | -0.07 | 0.01 | -0.08 | 6/17/2026 | 6/17/2026 4:00:14 PM EST | |
| 79.00 | 0.25 | 0.80 | 0.53 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.08 | 0.01 | -0.09 | 6/16/2026 | 6/17/2026 4:00:14 PM EST |
| 80.00 | 0.35 | 0.90 | 0.63 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.67 | -0.09 | 0.01 | -0.10 | 6/16/2026 | 6/17/2026 4:00:14 PM EST |
| 81.00 | 0.40 | 1.05 | 0.73 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.66 | -0.11 | 0.01 | -0.10 | 6/16/2026 | 6/17/2026 4:00:14 PM EST |
| 82.00 | 0.55 | 1.15 | 0.85 | 0.55 | +0.07 | +14.59% | 0.01 | 1 | 7 | 0.66 | -0.12 | 0.02 | -0.11 | 6/17/2026 | 6/17/2026 4:00:14 PM EST |
| 83.00 | 0.65 | 1.35 | 1.00 | 0.63 | +0.15 | +31.25% | 0.01 | 1 | 11 | 0.65 | -0.14 | 0.02 | -0.12 | 6/17/2026 | 6/17/2026 4:00:14 PM EST |
| 84.00 | 0.85 | 1.50 | 1.18 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 528 | 0.65 | -0.16 | 0.02 | -0.13 | 6/16/2026 | 6/17/2026 4:00:14 PM EST |
| 85.00 | 1.05 | 1.70 | 1.38 | 0.90 | +0.32 | +55.18% | 0.02 | 301 | 5 | 0.65 | -0.19 | 0.02 | -0.14 | 6/17/2026 | 6/17/2026 4:00:14 PM EST |
| 86.00 | 1.25 | 1.95 | 1.60 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.65 | -0.21 | 0.02 | -0.14 | 6/16/2026 | 6/17/2026 4:00:14 PM EST |
| 87.00 | 1.50 | 2.10 | 1.80 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.64 | -0.24 | 0.03 | -0.15 | 6/16/2026 | 6/17/2026 4:00:14 PM EST |
| 88.00 | 1.75 | 2.45 | 2.10 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.64 | -0.26 | 0.03 | -0.16 | 6/16/2026 | 6/17/2026 4:00:14 PM EST |
| 89.00 | 2.10 | 2.70 | 2.40 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.63 | -0.29 | 0.03 | -0.16 | 6/15/2026 | 6/17/2026 4:00:14 PM EST |
| 90.00 | 2.40 | 3.10 | 2.75 | 2.35 | +1.05 | +80.77% | 0.03 | 2 | 23 | 0.63 | -0.32 | 0.03 | -0.17 | 6/17/2026 | 6/17/2026 4:00:14 PM EST |
| 91.00 | 3.00 | 3.50 | 3.25 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.65 | -0.35 | 0.03 | -0.17 | 6/16/2026 | 6/17/2026 4:00:14 PM EST |
| 92.00 | 3.20 | 4.00 | 3.60 | 1.59 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.64 | -0.39 | 0.03 | -0.17 | 6/16/2026 | 6/17/2026 4:00:14 PM EST |
| 93.00 | 3.60 | 4.30 | 3.95 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.63 | -0.42 | 0.03 | -0.17 | 6/15/2026 | 6/17/2026 4:00:14 PM EST |
| 94.00 | 4.30 | 4.90 | 4.60 | % | 0.05 | 0 | 0 | 0.65 | -0.45 | 0.03 | -0.17 | 6/17/2026 4:00:14 PM EST | |||
| 95.00 | 4.80 | 5.30 | 5.05 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.64 | -0.48 | 0.03 | -0.17 | 6/15/2026 | 6/17/2026 4:00:14 PM EST |
| 96.00 | 5.10 | 5.90 | 5.50 | 4.80 | +1.86 | +63.27% | 0.06 | 1 | 1 | 0.62 | -0.52 | 0.03 | -0.17 | 6/17/2026 | 6/17/2026 4:00:14 PM EST |
| 97.00 | 5.90 | 6.50 | 6.20 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.64 | -0.55 | 0.03 | -0.17 | 6/16/2026 | 6/17/2026 4:00:14 PM EST |
| 98.00 | 6.30 | 7.10 | 6.70 | 3.87 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.62 | -0.58 | 0.03 | -0.17 | 6/15/2026 | 6/17/2026 4:00:14 PM EST |
| 99.00 | 7.00 | 7.70 | 7.35 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.62 | -0.62 | 0.03 | -0.16 | 6/15/2026 | 6/17/2026 4:00:14 PM EST |
| 100.00 | 7.60 | 8.40 | 8.00 | % | 0.08 | 0 | 0 | 0.62 | -0.65 | 0.03 | -0.16 | 6/17/2026 4:00:14 PM EST | |||
| 101.00 | 8.30 | 9.10 | 8.70 | 4.85 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.61 | -0.68 | 0.03 | -0.15 | 6/16/2026 | 6/17/2026 4:00:14 PM EST |
| 102.00 | 9.00 | 9.90 | 9.45 | % | 0.09 | 0 | 0 | 0.62 | -0.71 | 0.03 | -0.14 | 6/17/2026 4:00:14 PM EST | |||
| 103.00 | 9.80 | 10.60 | 10.20 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.61 | -0.73 | 0.03 | -0.14 | 6/15/2026 | 6/17/2026 4:00:14 PM EST |
| 104.00 | 10.60 | 11.50 | 11.05 | % | 0.11 | 0 | 0 | 0.62 | -0.76 | 0.03 | -0.13 | 6/17/2026 4:00:14 PM EST | |||
| 105.00 | 11.40 | 12.50 | 11.95 | % | 0.11 | 0 | 0 | 0.63 | -0.78 | 0.03 | -0.12 | 6/17/2026 4:00:14 PM EST | |||
| 106.00 | 11.90 | 13.10 | 12.50 | % | 0.12 | 0 | 0 | 0.69 | -0.80 | 0.02 | -0.11 | 6/17/2026 4:00:14 PM EST | |||
| 107.00 | 11.90 | 14.00 | 12.95 | % | 0.12 | 0 | 0 | 0.70 | -0.82 | 0.02 | -0.10 | 6/17/2026 4:00:14 PM EST | |||
| 108.00 | 13.00 | 15.30 | 14.15 | % | 0.13 | 0 | 0 | 0.79 | -0.84 | 0.02 | -0.10 | 6/17/2026 4:00:14 PM EST | |||
| 109.00 | 13.50 | 16.00 | 14.75 | % | 0.14 | 0 | 0 | 0.77 | -0.86 | 0.02 | -0.09 | 6/17/2026 4:00:14 PM EST | |||
| 110.00 | 14.30 | 17.00 | 15.65 | % | 0.14 | 0 | 0 | 0.80 | -0.87 | 0.02 | -0.08 | 6/17/2026 4:00:14 PM EST | |||
| 115.00 | 19.60 | 21.70 | 20.65 | % | 0.18 | 0 | 0 | 0.87 | -0.93 | 0.01 | -0.05 | 6/17/2026 4:00:14 PM EST | |||
| 120.00 | 23.90 | 26.40 | 25.15 | % | 0.21 | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.03 | 6/17/2026 4:00:14 PM EST | |||
| 125.00 | 28.90 | 32.60 | 30.75 | % | 0.25 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 6/17/2026 4:00:14 PM EST | |||
| 130.00 | 33.80 | 36.50 | 35.15 | % | 0.27 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 6/17/2026 4:00:14 PM EST | |||
| 135.00 | 39.40 | 41.50 | 40.45 | % | 0.30 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:14 PM EST |