Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $99.77 as of 6/22/2026 2:28:44 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 | 45.60 | 49.60 | 47.60 | % | 0.87 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 6/22/2026 1:59:00 PM EST | |||
| 60.00 | 40.70 | 44.70 | 42.70 | 40.00 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.38 | 0.99 | 0.00 | -0.01 | 6/18/2026 | 6/22/2026 1:59:00 PM EST |
| 65.00 | 35.90 | 39.60 | 37.75 | % | 0.58 | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.02 | 6/22/2026 1:59:00 PM EST | |||
| 70.00 | 31.30 | 34.50 | 32.90 | 32.80 | % | 0.47 | 8 | 0 | 1.00 | 0.96 | 0.00 | -0.03 | 6/22/2026 | 6/22/2026 1:59:00 PM EST | |
| 75.00 | 26.70 | 30.10 | 28.40 | % | 0.38 | 0 | 0 | 0.96 | 0.93 | 0.01 | -0.05 | 6/22/2026 1:59:00 PM EST | |||
| 76.00 | 25.60 | 29.20 | 27.40 | % | 0.36 | 0 | 0 | 0.94 | 0.92 | 0.01 | -0.05 | 6/22/2026 1:59:00 PM EST | |||
| 77.00 | 24.80 | 28.30 | 26.55 | % | 0.34 | 0 | 0 | 0.92 | 0.91 | 0.01 | -0.06 | 6/22/2026 1:59:00 PM EST | |||
| 78.00 | 23.80 | 27.30 | 25.55 | % | 0.33 | 0 | 0 | 0.90 | 0.90 | 0.01 | -0.06 | 6/22/2026 1:59:00 PM EST | |||
| 79.00 | 23.10 | 26.60 | 24.85 | % | 0.31 | 0 | 0 | 0.91 | 0.89 | 0.01 | -0.06 | 6/22/2026 1:59:00 PM EST | |||
| 80.00 | 22.20 | 25.70 | 23.95 | 23.75 | +3.22 | +15.69% | 0.30 | 1 | 1 | 0.89 | 0.88 | 0.01 | -0.07 | 6/22/2026 | 6/22/2026 1:59:00 PM EST |
| 81.00 | 21.40 | 24.70 | 23.05 | % | 0.28 | 0 | 0 | 0.86 | 0.88 | 0.01 | -0.07 | 6/22/2026 1:59:00 PM EST | |||
| 82.00 | 20.20 | 24.00 | 22.10 | 20.27 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.86 | 0.87 | 0.01 | -0.07 | 6/15/2026 | 6/22/2026 1:59:00 PM EST |
| 83.00 | 20.10 | 22.80 | 21.45 | % | 0.26 | 0 | 0 | 0.65 | 0.85 | 0.01 | -0.08 | 6/22/2026 1:59:00 PM EST | |||
| 84.00 | 19.20 | 22.00 | 20.60 | % | 0.25 | 0 | 0 | 0.65 | 0.84 | 0.01 | -0.08 | 6/22/2026 1:59:00 PM EST | |||
| 85.00 | 18.60 | 21.20 | 19.90 | 14.25 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.67 | 0.83 | 0.01 | -0.08 | 6/17/2026 | 6/22/2026 1:59:00 PM EST |
| 86.00 | 17.30 | 20.80 | 19.05 | % | 0.22 | 0 | 0 | 0.65 | 0.82 | 0.01 | -0.09 | 6/22/2026 1:59:00 PM EST | |||
| 87.00 | 16.20 | 20.10 | 18.15 | % | 0.21 | 0 | 0 | 0.60 | 0.80 | 0.01 | -0.09 | 6/22/2026 1:59:00 PM EST | |||
| 88.00 | 16.20 | 18.70 | 17.45 | % | 0.20 | 0 | 0 | 0.65 | 0.79 | 0.01 | -0.09 | 6/22/2026 1:59:00 PM EST | |||
| 89.00 | 15.50 | 17.90 | 16.70 | 16.40 | % | 0.19 | 1 | 0 | 0.65 | 0.78 | 0.01 | -0.09 | 6/22/2026 | 6/22/2026 1:59:00 PM EST | |
| 90.00 | 14.80 | 17.00 | 15.90 | % | 0.18 | 0 | 0 | 0.64 | 0.76 | 0.01 | -0.10 | 6/22/2026 1:59:00 PM EST | |||
| 91.00 | 14.00 | 16.40 | 15.20 | % | 0.17 | 0 | 0 | 0.64 | 0.75 | 0.01 | -0.10 | 6/22/2026 1:59:00 PM EST | |||
| 92.00 | 13.20 | 15.70 | 14.45 | 9.81 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.63 | 0.73 | 0.02 | -0.10 | 6/17/2026 | 6/22/2026 1:59:00 PM EST |
| 93.00 | 13.10 | 14.40 | 13.75 | % | 0.15 | 0 | 0 | 0.64 | 0.72 | 0.02 | -0.10 | 6/22/2026 1:59:00 PM EST | |||
| 94.00 | 12.60 | 14.30 | 13.45 | % | 0.14 | 0 | 0 | 0.65 | 0.70 | 0.02 | -0.10 | 6/22/2026 1:59:00 PM EST | |||
| 95.00 | 11.50 | 13.70 | 12.60 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.64 | 0.68 | 0.02 | -0.10 | 6/18/2026 | 6/22/2026 1:59:00 PM EST |
| 96.00 | 11.00 | 12.40 | 11.70 | % | 0.12 | 0 | 0 | 0.62 | 0.67 | 0.02 | -0.11 | 6/22/2026 1:59:00 PM EST | |||
| 97.00 | 10.70 | 12.00 | 11.35 | 7.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.63 | 0.65 | 0.02 | -0.11 | 6/17/2026 | 6/22/2026 1:59:00 PM EST |
| 98.00 | 9.80 | 11.60 | 10.70 | % | 0.11 | 0 | 0 | 0.63 | 0.63 | 0.02 | -0.11 | 6/22/2026 1:59:00 PM EST | |||
| 99.00 | 9.40 | 10.70 | 10.05 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.61 | 0.61 | 0.02 | -0.11 | 6/17/2026 | 6/22/2026 1:59:00 PM EST |
| 100.00 | 9.00 | 10.40 | 9.70 | 6.90 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.63 | 0.59 | 0.02 | -0.11 | 6/18/2026 | 6/22/2026 1:59:00 PM EST |
| 101.00 | 8.10 | 10.00 | 9.05 | % | 0.09 | 0 | 0 | 0.62 | 0.57 | 0.02 | -0.11 | 6/22/2026 1:59:00 PM EST | |||
| 102.00 | 7.80 | 9.20 | 8.50 | % | 0.08 | 0 | 0 | 0.61 | 0.55 | 0.02 | -0.11 | 6/22/2026 1:59:00 PM EST | |||
| 103.00 | 7.40 | 8.90 | 8.15 | 8.20 | % | 0.08 | 1 | 0 | 0.62 | 0.53 | 0.02 | -0.11 | 6/22/2026 | 6/22/2026 1:59:00 PM EST | |
| 104.00 | 6.90 | 9.00 | 7.95 | % | 0.08 | 0 | 0 | 0.64 | 0.51 | 0.02 | -0.11 | 6/22/2026 1:59:00 PM EST | |||
| 105.00 | 6.40 | 7.80 | 7.10 | 7.53 | +3.27 | +76.77% | 0.07 | 7 | 4 | 0.61 | 0.49 | 0.02 | -0.11 | 6/22/2026 | 6/22/2026 1:59:00 PM EST |
| 106.00 | 6.10 | 7.60 | 6.85 | % | 0.06 | 0 | 0 | 0.62 | 0.48 | 0.02 | -0.11 | 6/22/2026 1:59:00 PM EST | |||
| 107.00 | 5.70 | 7.80 | 6.75 | % | 0.06 | 0 | 0 | 0.64 | 0.46 | 0.02 | -0.11 | 6/22/2026 1:59:00 PM EST | |||
| 108.00 | 5.40 | 6.70 | 6.05 | % | 0.06 | 0 | 0 | 0.62 | 0.44 | 0.02 | -0.11 | 6/22/2026 1:59:00 PM EST | |||
| 110.00 | 4.80 | 5.80 | 5.30 | 5.40 | +2.24 | +70.89% | 0.05 | 2 | 6 | 0.60 | 0.40 | 0.02 | -0.11 | 6/22/2026 | 6/22/2026 1:59:00 PM EST |
| 115.00 | 3.40 | 4.50 | 3.95 | 4.00 | +1.61 | +67.37% | 0.03 | 13 | 2 | 0.62 | 0.32 | 0.02 | -0.10 | 6/22/2026 | 6/22/2026 1:59:00 PM EST |
| 120.00 | 2.30 | 3.40 | 2.85 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.62 | 0.25 | 0.02 | -0.09 | 6/17/2026 | 6/22/2026 1:59:00 PM EST |
| 125.00 | 1.65 | 2.60 | 2.13 | % | 0.02 | 0 | 0 | 0.63 | 0.20 | 0.01 | -0.08 | 6/22/2026 1:59:00 PM EST | |||
| 130.00 | 1.10 | 2.10 | 1.60 | 1.38 | % | 0.01 | 1 | 0 | 0.64 | 0.15 | 0.01 | -0.07 | 6/22/2026 | 6/22/2026 1:59:00 PM EST | |
| 135.00 | 0.60 | 1.35 | 0.98 | 1.00 | +0.33 | +49.26% | 0.01 | 3 | 2 | 0.62 | 0.12 | 0.01 | -0.06 | 6/22/2026 | 6/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 6/22/2026 1:59:00 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.42 | -0.01 | 0.00 | -0.01 | 6/22/2026 1:59:00 PM EST | |||
| 65.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.27 | -0.02 | 0.00 | -0.02 | 6/22/2026 1:59:00 PM EST | |||
| 70.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.92 | -0.04 | 0.00 | -0.03 | 6/22/2026 1:59:00 PM EST | |||
| 75.00 | 0.30 | 1.20 | 0.75 | 0.70 | % | 0.01 | 1 | 0 | 0.68 | -0.07 | 0.01 | -0.05 | 6/22/2026 | 6/22/2026 1:59:00 PM EST | |
| 76.00 | 0.35 | 1.40 | 0.88 | 0.90 | % | 0.01 | 1 | 0 | 0.68 | -0.08 | 0.01 | -0.05 | 6/22/2026 | 6/22/2026 1:59:00 PM EST | |
| 77.00 | 0.40 | 1.45 | 0.93 | % | 0.01 | 0 | 0 | 0.67 | -0.09 | 0.01 | -0.06 | 6/22/2026 1:59:00 PM EST | |||
| 78.00 | 0.45 | 1.30 | 0.88 | 0.85 | % | 0.01 | 3 | 0 | 0.64 | -0.10 | 0.01 | -0.06 | 6/22/2026 | 6/22/2026 1:59:00 PM EST | |
| 79.00 | 0.65 | 1.55 | 1.10 | 1.09 | % | 0.01 | 3 | 0 | 0.66 | -0.11 | 0.01 | -0.06 | 6/22/2026 | 6/22/2026 1:59:00 PM EST | |
| 80.00 | 0.70 | 1.70 | 1.20 | 1.09 | % | 0.01 | 1 | 0 | 0.65 | -0.12 | 0.01 | -0.07 | 6/22/2026 | 6/22/2026 1:59:00 PM EST | |
| 81.00 | 0.80 | 2.90 | 1.85 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.72 | -0.12 | 0.01 | -0.07 | 6/16/2026 | 6/22/2026 1:59:00 PM EST |
| 82.00 | 1.10 | 3.10 | 2.10 | 2.32 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.73 | -0.13 | 0.01 | -0.07 | 6/17/2026 | 6/22/2026 1:59:00 PM EST |
| 83.00 | 1.25 | 2.55 | 1.90 | 2.74 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.68 | -0.15 | 0.01 | -0.08 | 6/15/2026 | 6/22/2026 1:59:00 PM EST |
| 84.00 | 1.25 | 3.60 | 2.43 | 1.87 | -1.88 | -50.14% | 0.03 | 1 | 1 | 0.71 | -0.16 | 0.01 | -0.08 | 6/22/2026 | 6/22/2026 1:59:00 PM EST |
| 85.00 | 0.80 | 3.80 | 2.30 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.66 | -0.17 | 0.01 | -0.08 | 6/17/2026 | 6/22/2026 1:59:00 PM EST |
| 86.00 | 0.90 | 2.85 | 1.88 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.59 | -0.18 | 0.01 | -0.09 | 6/12/2026 | 6/22/2026 1:59:00 PM EST |
| 87.00 | 1.05 | 2.95 | 2.00 | % | 0.02 | 0 | 0 | 0.58 | -0.20 | 0.01 | -0.09 | 6/22/2026 1:59:00 PM EST | |||
| 88.00 | 2.20 | 3.20 | 2.70 | 3.86 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.64 | -0.21 | 0.01 | -0.09 | 6/15/2026 | 6/22/2026 1:59:00 PM EST |
| 89.00 | 2.35 | 4.60 | 3.48 | % | 0.04 | 0 | 0 | 0.69 | -0.22 | 0.01 | -0.09 | 6/22/2026 1:59:00 PM EST | |||
| 90.00 | 2.60 | 3.60 | 3.10 | 3.00 | -1.60 | -34.79% | 0.03 | 2 | 3 | 0.63 | -0.24 | 0.01 | -0.10 | 6/22/2026 | 6/22/2026 1:59:00 PM EST |
| 91.00 | 2.40 | 4.10 | 3.25 | % | 0.04 | 0 | 0 | 0.61 | -0.25 | 0.01 | -0.10 | 6/22/2026 1:59:00 PM EST | |||
| 92.00 | 3.20 | 4.40 | 3.80 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.63 | -0.27 | 0.02 | -0.10 | 6/18/2026 | 6/22/2026 1:59:00 PM EST |
| 93.00 | 3.40 | 4.70 | 4.05 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.63 | -0.28 | 0.02 | -0.10 | 6/15/2026 | 6/22/2026 1:59:00 PM EST |
| 94.00 | 3.50 | 5.10 | 4.30 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.62 | -0.30 | 0.02 | -0.10 | 6/18/2026 | 6/22/2026 1:59:00 PM EST |
| 95.00 | 3.80 | 5.50 | 4.65 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.61 | -0.32 | 0.02 | -0.10 | 6/18/2026 | 6/22/2026 1:59:00 PM EST |
| 96.00 | 4.50 | 5.70 | 5.10 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.62 | -0.33 | 0.02 | -0.11 | 6/18/2026 | 6/22/2026 1:59:00 PM EST |
| 97.00 | 4.70 | 6.10 | 5.40 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.61 | -0.35 | 0.02 | -0.11 | 6/18/2026 | 6/22/2026 1:59:00 PM EST |
| 98.00 | 4.80 | 6.60 | 5.70 | 8.30 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.60 | -0.37 | 0.02 | -0.11 | 6/17/2026 | 6/22/2026 1:59:00 PM EST |
| 99.00 | 5.80 | 6.90 | 6.35 | 6.13 | -1.27 | -17.17% | 0.06 | 1 | 2 | 0.61 | -0.39 | 0.02 | -0.11 | 6/22/2026 | 6/22/2026 1:59:00 PM EST |
| 100.00 | 6.10 | 7.50 | 6.80 | 9.30 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.61 | -0.41 | 0.02 | -0.11 | 6/17/2026 | 6/22/2026 1:59:00 PM EST |
| 101.00 | 6.10 | 8.10 | 7.10 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.60 | -0.43 | 0.02 | -0.11 | 6/15/2026 | 6/22/2026 1:59:00 PM EST |
| 102.00 | 7.30 | 8.50 | 7.90 | 10.60 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.62 | -0.45 | 0.02 | -0.11 | 6/17/2026 | 6/22/2026 1:59:00 PM EST |
| 103.00 | 7.60 | 9.00 | 8.30 | 9.60 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.61 | -0.47 | 0.02 | -0.11 | 6/18/2026 | 6/22/2026 1:59:00 PM EST |
| 104.00 | 7.60 | 9.60 | 8.60 | % | 0.08 | 0 | 0 | 0.59 | -0.49 | 0.02 | -0.11 | 6/22/2026 1:59:00 PM EST | |||
| 105.00 | 8.90 | 10.30 | 9.60 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.62 | -0.51 | 0.02 | -0.11 | 6/18/2026 | 6/22/2026 1:59:00 PM EST |
| 106.00 | 9.30 | 10.90 | 10.10 | % | 0.10 | 0 | 0 | 0.61 | -0.52 | 0.02 | -0.11 | 6/22/2026 1:59:00 PM EST | |||
| 107.00 | 9.40 | 11.40 | 10.40 | % | 0.10 | 0 | 0 | 0.59 | -0.54 | 0.02 | -0.11 | 6/22/2026 1:59:00 PM EST | |||
| 108.00 | 10.80 | 12.10 | 11.45 | 10.98 | % | 0.11 | 1 | 0 | 0.62 | -0.56 | 0.02 | -0.11 | 6/22/2026 | 6/22/2026 1:59:00 PM EST | |
| 110.00 | 12.10 | 13.30 | 12.70 | % | 0.12 | 0 | 0 | 0.62 | -0.60 | 0.02 | -0.11 | 6/22/2026 1:59:00 PM EST | |||
| 115.00 | 15.70 | 16.80 | 16.25 | % | 0.14 | 0 | 0 | 0.62 | -0.68 | 0.02 | -0.10 | 6/22/2026 1:59:00 PM EST | |||
| 120.00 | 19.60 | 20.60 | 20.10 | % | 0.17 | 0 | 0 | 0.60 | -0.75 | 0.02 | -0.09 | 6/22/2026 1:59:00 PM EST | |||
| 125.00 | 22.80 | 26.20 | 24.50 | % | 0.20 | 0 | 0 | 0.60 | -0.80 | 0.01 | -0.08 | 6/22/2026 1:59:00 PM EST | |||
| 130.00 | 27.40 | 29.90 | 28.65 | 31.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.76 | -0.85 | 0.01 | -0.07 | 6/18/2026 | 6/22/2026 1:59:00 PM EST |
| 135.00 | 31.40 | 35.20 | 33.30 | 36.30 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.84 | -0.88 | 0.01 | -0.06 | 6/18/2026 | 6/22/2026 1:59:00 PM EST |