Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $95.10 as of 6/5/2026 7:31:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 32.10 | 36.00 | 34.05 | % | 0.62 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 6/5/2026 3:59:52 PM EST | |||
| 60.00 | 27.30 | 31.30 | 29.30 | % | 0.49 | 0 | 0 | 1.12 | 0.97 | 0.00 | -0.02 | 6/5/2026 3:59:52 PM EST | |||
| 65.00 | 22.50 | 26.50 | 24.50 | % | 0.38 | 0 | 0 | 0.99 | 0.94 | 0.01 | -0.03 | 6/5/2026 3:59:52 PM EST | |||
| 70.00 | 18.00 | 22.10 | 20.05 | % | 0.29 | 0 | 0 | 0.62 | 0.88 | 0.01 | -0.04 | 6/5/2026 3:59:52 PM EST | |||
| 75.00 | 15.20 | 18.00 | 16.60 | % | 0.22 | 0 | 0 | 0.60 | 0.82 | 0.01 | -0.07 | 6/5/2026 3:59:52 PM EST | |||
| 80.00 | 11.00 | 14.50 | 12.75 | % | 0.16 | 0 | 0 | 0.57 | 0.74 | 0.02 | -0.08 | 6/5/2026 3:59:52 PM EST | |||
| 85.00 | 8.10 | 11.50 | 9.80 | % | 0.12 | 0 | 0 | 0.59 | 0.64 | 0.02 | -0.09 | 6/5/2026 3:59:52 PM EST | |||
| 86.00 | 7.60 | 11.00 | 9.30 | % | 0.11 | 0 | 0 | 0.58 | 0.62 | 0.02 | -0.09 | 6/5/2026 3:59:52 PM EST | |||
| 87.00 | 6.90 | 10.50 | 8.70 | % | 0.10 | 0 | 0 | 0.59 | 0.60 | 0.02 | -0.09 | 6/5/2026 3:59:52 PM EST | |||
| 88.00 | 6.50 | 10.00 | 8.25 | % | 0.09 | 0 | 0 | 0.58 | 0.58 | 0.02 | -0.09 | 6/5/2026 3:59:52 PM EST | |||
| 89.00 | 6.10 | 9.50 | 7.80 | % | 0.09 | 0 | 0 | 0.59 | 0.55 | 0.02 | -0.09 | 6/5/2026 3:59:52 PM EST | |||
| 90.00 | 5.60 | 9.00 | 7.30 | % | 0.08 | 0 | 0 | 0.59 | 0.53 | 0.02 | -0.09 | 6/5/2026 3:59:52 PM EST | |||
| 91.00 | 5.10 | 8.70 | 6.90 | % | 0.08 | 0 | 0 | 0.58 | 0.51 | 0.02 | -0.09 | 6/5/2026 3:59:52 PM EST | |||
| 92.00 | 4.70 | 8.30 | 6.50 | % | 0.07 | 0 | 0 | 0.58 | 0.49 | 0.02 | -0.09 | 6/5/2026 3:59:52 PM EST | |||
| 93.00 | 4.10 | 7.80 | 5.95 | % | 0.06 | 0 | 0 | 0.58 | 0.47 | 0.02 | -0.09 | 6/5/2026 3:59:52 PM EST | |||
| 94.00 | 3.90 | 7.50 | 5.70 | % | 0.06 | 0 | 0 | 0.58 | 0.45 | 0.02 | -0.09 | 6/5/2026 3:59:52 PM EST | |||
| 95.00 | 3.30 | 7.20 | 5.25 | % | 0.06 | 0 | 0 | 0.57 | 0.43 | 0.02 | -0.08 | 6/5/2026 3:59:52 PM EST | |||
| 96.00 | 3.30 | 6.80 | 5.05 | % | 0.05 | 0 | 0 | 0.59 | 0.41 | 0.02 | -0.08 | 6/5/2026 3:59:52 PM EST | |||
| 97.00 | 3.60 | 6.50 | 5.05 | 6.16 | -2.44 | -28.38% | 0.05 | 1 | 1 | 0.61 | 0.39 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:52 PM EST |
| 98.00 | 2.35 | 6.20 | 4.28 | 5.79 | -3.04 | -34.43% | 0.04 | 1 | 1 | 0.57 | 0.37 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 3:59:52 PM EST |
| 99.00 | 2.15 | 6.00 | 4.08 | % | 0.04 | 0 | 0 | 0.57 | 0.36 | 0.02 | -0.08 | 6/5/2026 3:59:52 PM EST | |||
| 100.00 | 1.80 | 5.70 | 3.75 | % | 0.04 | 0 | 0 | 0.57 | 0.34 | 0.02 | -0.08 | 6/5/2026 3:59:52 PM EST | |||
| 101.00 | 1.60 | 5.50 | 3.55 | % | 0.04 | 0 | 0 | 0.57 | 0.32 | 0.02 | -0.07 | 6/5/2026 3:59:52 PM EST | |||
| 102.00 | 1.35 | 5.20 | 3.28 | % | 0.03 | 0 | 0 | 0.57 | 0.30 | 0.02 | -0.07 | 6/5/2026 3:59:52 PM EST | |||
| 103.00 | 1.05 | 4.90 | 2.98 | % | 0.03 | 0 | 0 | 0.56 | 0.29 | 0.02 | -0.07 | 6/5/2026 3:59:52 PM EST | |||
| 104.00 | 1.00 | 4.80 | 2.90 | % | 0.03 | 0 | 0 | 0.57 | 0.27 | 0.02 | -0.07 | 6/5/2026 3:59:52 PM EST | |||
| 105.00 | 0.70 | 4.70 | 2.70 | % | 0.03 | 0 | 0 | 0.56 | 0.26 | 0.02 | -0.07 | 6/5/2026 3:59:52 PM EST | |||
| 106.00 | 0.50 | 4.50 | 2.50 | % | 0.02 | 0 | 0 | 0.55 | 0.24 | 0.02 | -0.06 | 6/5/2026 3:59:52 PM EST | |||
| 107.00 | 0.30 | 4.30 | 2.30 | % | 0.02 | 0 | 0 | 0.56 | 0.23 | 0.02 | -0.06 | 6/5/2026 3:59:52 PM EST | |||
| 108.00 | 0.25 | 4.20 | 2.23 | % | 0.02 | 0 | 0 | 0.55 | 0.21 | 0.02 | -0.06 | 6/5/2026 3:59:52 PM EST | |||
| 109.00 | 0.15 | 4.00 | 2.08 | % | 0.02 | 0 | 0 | 0.54 | 0.20 | 0.02 | -0.06 | 6/5/2026 3:59:52 PM EST | |||
| 110.00 | 0.10 | 3.90 | 2.00 | 2.03 | % | 0.02 | 20 | 0 | 0.54 | 0.19 | 0.01 | -0.05 | 6/5/2026 | 6/5/2026 3:59:52 PM EST | |
| 115.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.83 | 0.13 | 0.01 | -0.04 | 6/5/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.87 | 0.09 | 0.01 | -0.03 | 6/5/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.90 | 0.06 | 0.01 | -0.02 | 6/5/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.95 | 0.04 | 0.00 | -0.02 | 6/5/2026 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.99 | 0.03 | 0.00 | -0.01 | 6/5/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.01 | 6/5/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.12 | -0.03 | 0.00 | -0.02 | 6/5/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.97 | -0.06 | 0.01 | -0.03 | 6/5/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.86 | -0.12 | 0.01 | -0.04 | 6/5/2026 3:59:52 PM EST | |||
| 75.00 | 0.20 | 4.10 | 2.15 | % | 0.03 | 0 | 0 | 0.56 | -0.18 | 0.01 | -0.07 | 6/5/2026 3:59:52 PM EST | |||
| 80.00 | 1.60 | 5.50 | 3.55 | % | 0.04 | 0 | 0 | 0.59 | -0.26 | 0.02 | -0.08 | 6/5/2026 3:59:52 PM EST | |||
| 85.00 | 3.60 | 7.40 | 5.50 | % | 0.06 | 0 | 0 | 0.59 | -0.36 | 0.02 | -0.09 | 6/5/2026 3:59:52 PM EST | |||
| 86.00 | 4.10 | 7.90 | 6.00 | % | 0.07 | 0 | 0 | 0.60 | -0.38 | 0.02 | -0.09 | 6/5/2026 3:59:52 PM EST | |||
| 87.00 | 4.60 | 8.30 | 6.45 | % | 0.07 | 0 | 0 | 0.59 | -0.40 | 0.02 | -0.09 | 6/5/2026 3:59:52 PM EST | |||
| 88.00 | 5.10 | 8.90 | 7.00 | % | 0.08 | 0 | 0 | 0.60 | -0.42 | 0.02 | -0.09 | 6/5/2026 3:59:52 PM EST | |||
| 89.00 | 5.70 | 9.30 | 7.50 | % | 0.08 | 0 | 0 | 0.59 | -0.45 | 0.02 | -0.09 | 6/5/2026 3:59:52 PM EST | |||
| 90.00 | 6.10 | 9.90 | 8.00 | % | 0.09 | 0 | 0 | 0.59 | -0.47 | 0.02 | -0.09 | 6/5/2026 3:59:52 PM EST | |||
| 91.00 | 6.70 | 10.30 | 8.50 | % | 0.09 | 0 | 0 | 0.59 | -0.49 | 0.02 | -0.09 | 6/5/2026 3:59:52 PM EST | |||
| 92.00 | 7.30 | 10.80 | 9.05 | % | 0.10 | 0 | 0 | 0.58 | -0.51 | 0.02 | -0.09 | 6/5/2026 3:59:52 PM EST | |||
| 93.00 | 7.90 | 11.40 | 9.65 | % | 0.10 | 0 | 0 | 0.58 | -0.53 | 0.02 | -0.09 | 6/5/2026 3:59:52 PM EST | |||
| 94.00 | 8.60 | 12.10 | 10.35 | % | 0.11 | 0 | 0 | 0.59 | -0.55 | 0.02 | -0.09 | 6/5/2026 3:59:52 PM EST | |||
| 95.00 | 9.20 | 12.60 | 10.90 | % | 0.11 | 0 | 0 | 0.58 | -0.57 | 0.02 | -0.08 | 6/5/2026 3:59:52 PM EST | |||
| 96.00 | 9.80 | 13.30 | 11.55 | % | 0.12 | 0 | 0 | 0.58 | -0.59 | 0.02 | -0.08 | 6/5/2026 3:59:52 PM EST | |||
| 97.00 | 10.50 | 14.00 | 12.25 | % | 0.13 | 0 | 0 | 0.58 | -0.61 | 0.02 | -0.08 | 6/5/2026 3:59:52 PM EST | |||
| 98.00 | 11.20 | 14.70 | 12.95 | % | 0.13 | 0 | 0 | 0.58 | -0.63 | 0.02 | -0.08 | 6/5/2026 3:59:52 PM EST | |||
| 99.00 | 12.00 | 15.40 | 13.70 | % | 0.14 | 0 | 0 | 0.58 | -0.64 | 0.02 | -0.08 | 6/5/2026 3:59:52 PM EST | |||
| 100.00 | 12.70 | 16.10 | 14.40 | % | 0.14 | 0 | 0 | 0.57 | -0.66 | 0.02 | -0.08 | 6/5/2026 3:59:52 PM EST | |||
| 101.00 | 13.50 | 17.00 | 15.25 | % | 0.15 | 0 | 0 | 0.58 | -0.68 | 0.02 | -0.07 | 6/5/2026 3:59:52 PM EST | |||
| 102.00 | 14.20 | 18.30 | 16.25 | % | 0.16 | 0 | 0 | 0.59 | -0.70 | 0.02 | -0.07 | 6/5/2026 3:59:52 PM EST | |||
| 103.00 | 15.00 | 19.00 | 17.00 | % | 0.17 | 0 | 0 | 0.59 | -0.71 | 0.02 | -0.07 | 6/5/2026 3:59:52 PM EST | |||
| 104.00 | 15.80 | 19.90 | 17.85 | % | 0.17 | 0 | 0 | 0.58 | -0.73 | 0.02 | -0.07 | 6/5/2026 3:59:52 PM EST | |||
| 105.00 | 16.70 | 20.70 | 18.70 | % | 0.18 | 0 | 0 | 0.56 | -0.74 | 0.02 | -0.07 | 6/5/2026 3:59:52 PM EST | |||
| 106.00 | 17.60 | 21.50 | 19.55 | % | 0.18 | 0 | 0 | 0.80 | -0.76 | 0.02 | -0.06 | 6/5/2026 3:59:52 PM EST | |||
| 107.00 | 18.30 | 22.20 | 20.25 | % | 0.19 | 0 | 0 | 0.79 | -0.77 | 0.02 | -0.06 | 6/5/2026 3:59:52 PM EST | |||
| 108.00 | 19.20 | 23.30 | 21.25 | % | 0.20 | 0 | 0 | 0.80 | -0.79 | 0.02 | -0.06 | 6/5/2026 3:59:52 PM EST | |||
| 109.00 | 20.10 | 23.60 | 21.85 | % | 0.20 | 0 | 0 | 0.78 | -0.80 | 0.02 | -0.06 | 6/5/2026 3:59:52 PM EST | |||
| 110.00 | 20.90 | 24.50 | 22.70 | % | 0.21 | 0 | 0 | 0.79 | -0.81 | 0.01 | -0.05 | 6/5/2026 3:59:52 PM EST | |||
| 115.00 | 25.40 | 28.80 | 27.10 | % | 0.24 | 0 | 0 | 0.76 | -0.87 | 0.01 | -0.04 | 6/5/2026 3:59:52 PM EST | |||
| 120.00 | 30.10 | 33.30 | 31.70 | % | 0.26 | 0 | 0 | 0.77 | -0.91 | 0.01 | -0.03 | 6/5/2026 3:59:52 PM EST | |||
| 125.00 | 34.90 | 38.10 | 36.50 | % | 0.29 | 0 | 0 | 0.79 | -0.94 | 0.01 | -0.02 | 6/5/2026 3:59:52 PM EST | |||
| 130.00 | 39.80 | 43.50 | 41.65 | % | 0.32 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.02 | 6/5/2026 3:59:52 PM EST | |||
| 135.00 | 44.70 | 48.60 | 46.65 | % | 0.35 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.01 | 6/5/2026 3:59:52 PM EST |