Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $77.90 as of 7/27/2026 8:22:01 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 | 27.70 | 28.40 | 28.05 | % | 0.56 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 7/27/2026 4:00:03 PM EST | |||
| 55.00 | 22.80 | 23.50 | 23.15 | % | 0.42 | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.04 | 7/27/2026 4:00:03 PM EST | |||
| 60.00 | 18.00 | 18.70 | 18.35 | % | 0.31 | 0 | 0 | 1.19 | 0.95 | 0.01 | -0.08 | 7/27/2026 4:00:03 PM EST | |||
| 65.00 | 13.40 | 14.20 | 13.80 | % | 0.21 | 0 | 0 | 0.90 | 0.88 | 0.02 | -0.13 | 7/27/2026 4:00:03 PM EST | |||
| 68.00 | 10.90 | 11.70 | 11.30 | % | 0.17 | 0 | 0 | 0.90 | 0.83 | 0.02 | -0.16 | 7/27/2026 4:00:03 PM EST | |||
| 69.00 | 10.10 | 10.90 | 10.50 | % | 0.15 | 0 | 0 | 0.90 | 0.80 | 0.02 | -0.17 | 7/27/2026 4:00:03 PM EST | |||
| 70.00 | 9.40 | 10.10 | 9.75 | 19.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.90 | 0.78 | 0.02 | -0.18 | 7/10/2026 | 7/27/2026 4:00:03 PM EST |
| 71.00 | 8.60 | 9.40 | 9.00 | % | 0.13 | 0 | 0 | 0.89 | 0.75 | 0.03 | -0.19 | 7/27/2026 4:00:03 PM EST | |||
| 72.00 | 7.90 | 8.70 | 8.30 | % | 0.12 | 0 | 0 | 0.89 | 0.73 | 0.03 | -0.19 | 7/27/2026 4:00:03 PM EST | |||
| 73.00 | 7.30 | 8.00 | 7.65 | % | 0.10 | 0 | 0 | 0.89 | 0.70 | 0.03 | -0.20 | 7/27/2026 4:00:03 PM EST | |||
| 74.00 | 6.60 | 7.30 | 6.95 | % | 0.09 | 0 | 0 | 0.87 | 0.67 | 0.03 | -0.21 | 7/27/2026 4:00:03 PM EST | |||
| 75.00 | 6.00 | 6.70 | 6.35 | % | 0.08 | 0 | 0 | 0.87 | 0.64 | 0.03 | -0.21 | 7/27/2026 4:00:03 PM EST | |||
| 76.00 | 5.50 | 6.10 | 5.80 | 8.30 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.87 | 0.60 | 0.03 | -0.22 | 7/17/2026 | 7/27/2026 4:00:03 PM EST |
| 77.00 | 4.90 | 5.60 | 5.25 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.87 | 0.57 | 0.03 | -0.22 | 7/17/2026 | 7/27/2026 4:00:03 PM EST |
| 78.00 | 4.50 | 5.10 | 4.80 | 4.70 | -5.70 | -54.81% | 0.06 | 5 | 36 | 0.88 | 0.53 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 79.00 | 4.00 | 4.60 | 4.30 | 4.17 | -0.53 | -11.28% | 0.05 | 1 | 118 | 0.87 | 0.50 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 80.00 | 3.50 | 4.10 | 3.80 | 4.59 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.85 | 0.47 | 0.03 | -0.22 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 81.00 | 3.10 | 3.70 | 3.40 | 3.18 | -0.62 | -16.32% | 0.04 | 1 | 16 | 0.85 | 0.43 | 0.03 | -0.21 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 82.00 | 2.75 | 3.30 | 3.03 | 3.00 | -3.40 | -53.13% | 0.04 | 107 | 16 | 0.85 | 0.40 | 0.03 | -0.21 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 83.00 | 2.40 | 2.90 | 2.65 | 2.60 | -3.84 | -59.63% | 0.03 | 81 | 17 | 0.84 | 0.37 | 0.03 | -0.20 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 84.00 | 2.00 | 2.60 | 2.30 | 2.00 | -4.30 | -68.26% | 0.03 | 34 | 92 | 0.83 | 0.34 | 0.03 | -0.20 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 85.00 | 1.70 | 2.30 | 2.00 | 1.70 | -0.95 | -35.85% | 0.02 | 81 | 170 | 0.82 | 0.31 | 0.03 | -0.19 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 86.00 | 1.45 | 2.05 | 1.75 | 1.50 | -0.92 | -38.02% | 0.02 | 46 | 157 | 0.82 | 0.28 | 0.03 | -0.18 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 87.00 | 1.25 | 1.80 | 1.53 | 1.31 | -4.14 | -75.97% | 0.02 | 45 | 152 | 0.82 | 0.25 | 0.03 | -0.17 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 88.00 | 1.05 | 1.60 | 1.33 | 1.25 | -0.56 | -30.94% | 0.02 | 3 | 71 | 0.82 | 0.23 | 0.03 | -0.16 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 89.00 | 0.85 | 1.45 | 1.15 | 1.20 | -0.37 | -23.57% | 0.01 | 7 | 75 | 0.81 | 0.21 | 0.03 | -0.15 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 90.00 | 0.70 | 1.30 | 1.00 | 0.82 | -3.48 | -80.93% | 0.01 | 6 | 52 | 0.81 | 0.18 | 0.02 | -0.14 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 91.00 | 0.60 | 1.15 | 0.88 | 1.17 | -1.96 | -62.62% | 0.01 | 3 | 11 | 0.82 | 0.16 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 92.00 | 0.50 | 1.00 | 0.75 | 1.15 | +0.05 | +4.55% | 0.01 | 2 | 6 | 0.81 | 0.14 | 0.02 | -0.12 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 93.00 | 0.45 | 0.90 | 0.68 | 0.55 | -1.10 | -66.67% | 0.01 | 7 | 69 | 0.82 | 0.13 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 94.00 | 0.30 | 0.80 | 0.55 | 0.35 | -1.00 | -74.08% | 0.01 | 1 | 25 | 0.81 | 0.11 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 95.00 | 0.25 | 0.75 | 0.50 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.82 | 0.10 | 0.02 | -0.09 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 96.00 | 0.30 | 0.65 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.85 | 0.09 | 0.01 | -0.08 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 97.00 | 0.15 | 0.60 | 0.38 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.81 | 0.07 | 0.01 | -0.07 | 7/17/2026 | 7/27/2026 4:00:03 PM EST |
| 98.00 | 0.10 | 0.55 | 0.33 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.06 | 0.01 | -0.06 | 7/17/2026 | 7/27/2026 4:00:03 PM EST |
| 99.00 | 0.05 | 0.50 | 0.28 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.79 | 0.06 | 0.01 | -0.06 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 100.00 | 0.05 | 0.45 | 0.25 | 0.20 | -0.20 | -50.00% | 0.00 | 509 | 662 | 0.81 | 0.05 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 101.00 | 0.05 | 0.35 | 0.20 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.04 | 0.01 | -0.05 | 7/15/2026 | 7/27/2026 4:00:03 PM EST |
| 102.00 | 0.05 | 0.40 | 0.23 | 0.05 | -1.15 | -95.84% | 0.00 | 4 | 8 | 0.84 | 0.04 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 103.00 | 0.05 | 0.35 | 0.20 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.03 | 0.01 | -0.04 | 7/16/2026 | 7/27/2026 4:00:03 PM EST |
| 104.00 | 0.05 | 0.35 | 0.20 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.88 | 0.03 | 0.01 | -0.03 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 105.00 | 0.05 | 0.30 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | 0.02 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.01 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.36 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 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 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.46 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 55.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.03 | -16.67% | 0.00 | 2 | 0 | 1.08 | -0.02 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 60.00 | 0.15 | 0.55 | 0.35 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.99 | -0.05 | 0.01 | -0.08 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 65.00 | 0.55 | 1.05 | 0.80 | 1.02 | +0.25 | +32.47% | 0.01 | 4 | 2 | 0.95 | -0.12 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 68.00 | 0.95 | 1.55 | 1.25 | 1.47 | +0.25 | +20.50% | 0.02 | 5 | 1 | 0.92 | -0.17 | 0.02 | -0.16 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 69.00 | 1.20 | 1.75 | 1.48 | 1.66 | +0.16 | +10.67% | 0.02 | 60 | 3 | 0.92 | -0.20 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 70.00 | 1.40 | 2.00 | 1.70 | 1.85 | +0.15 | +8.83% | 0.02 | 107 | 52 | 0.91 | -0.22 | 0.02 | -0.18 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 71.00 | 1.65 | 2.25 | 1.95 | 2.08 | % | 0.03 | 107 | 0 | 0.91 | -0.25 | 0.03 | -0.19 | 7/27/2026 | 7/27/2026 4:00:03 PM EST | |
| 72.00 | 1.95 | 2.55 | 2.25 | 2.35 | +0.05 | +2.18% | 0.03 | 14 | 36 | 0.90 | -0.27 | 0.03 | -0.19 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 73.00 | 2.25 | 2.90 | 2.58 | 2.68 | +0.43 | +19.12% | 0.04 | 8 | 40 | 0.90 | -0.30 | 0.03 | -0.20 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 74.00 | 2.60 | 3.30 | 2.95 | 3.50 | +0.91 | +35.14% | 0.04 | 4 | 3 | 0.90 | -0.33 | 0.03 | -0.21 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 75.00 | 3.00 | 3.70 | 3.35 | 3.90 | +0.80 | +25.81% | 0.04 | 4 | 32 | 0.90 | -0.36 | 0.03 | -0.21 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 76.00 | 3.40 | 4.10 | 3.75 | 4.10 | +0.60 | +17.15% | 0.05 | 5 | 5 | 0.89 | -0.40 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 77.00 | 3.90 | 4.60 | 4.25 | 4.68 | +0.78 | +20.00% | 0.06 | 17 | 141 | 0.89 | -0.43 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 78.00 | 4.40 | 5.00 | 4.70 | 4.00 | -0.50 | -11.12% | 0.06 | 1 | 10 | 0.88 | -0.47 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 79.00 | 4.90 | 5.50 | 5.20 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.87 | -0.50 | 0.03 | -0.22 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 80.00 | 5.40 | 6.10 | 5.75 | 6.35 | +1.15 | +22.12% | 0.07 | 1 | 47 | 0.87 | -0.53 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 81.00 | 6.00 | 6.70 | 6.35 | 6.39 | 0.00 | 0.00% | 0.08 | 0 | 141 | 0.87 | -0.57 | 0.03 | -0.21 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 82.00 | 6.50 | 7.30 | 6.90 | 7.00 | +0.72 | +11.47% | 0.08 | 1 | 209 | 0.85 | -0.60 | 0.03 | -0.21 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 83.00 | 7.20 | 8.00 | 7.60 | 8.47 | +2.47 | +41.17% | 0.09 | 2 | 97 | 0.86 | -0.63 | 0.03 | -0.20 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 84.00 | 7.90 | 8.60 | 8.25 | 6.10 | 0.00 | 0.00% | 0.10 | 0 | 70 | 0.85 | -0.66 | 0.03 | -0.20 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 85.00 | 8.60 | 9.30 | 8.95 | 8.59 | 0.00 | 0.00% | 0.11 | 0 | 117 | 0.84 | -0.69 | 0.03 | -0.19 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 86.00 | 9.30 | 10.10 | 9.70 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 140 | 0.84 | -0.72 | 0.03 | -0.18 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 87.00 | 10.10 | 10.90 | 10.50 | 8.70 | 0.00 | 0.00% | 0.12 | 0 | 489 | 0.84 | -0.75 | 0.03 | -0.17 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 88.00 | 10.90 | 11.70 | 11.30 | 8.93 | 0.00 | 0.00% | 0.13 | 0 | 63 | 0.84 | -0.77 | 0.03 | -0.16 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 89.00 | 11.70 | 12.50 | 12.10 | 11.30 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.83 | -0.79 | 0.03 | -0.15 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 90.00 | 12.60 | 13.40 | 13.00 | 14.02 | +5.28 | +60.42% | 0.14 | 1 | 28 | 0.84 | -0.82 | 0.02 | -0.14 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 91.00 | 13.40 | 14.20 | 13.80 | 10.78 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.82 | -0.84 | 0.02 | -0.13 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 92.00 | 14.30 | 15.10 | 14.70 | 9.60 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.82 | -0.86 | 0.02 | -0.12 | 7/9/2026 | 7/27/2026 4:00:03 PM EST |
| 93.00 | 15.20 | 16.00 | 15.60 | 13.31 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.81 | -0.87 | 0.02 | -0.11 | 7/20/2026 | 7/27/2026 4:00:03 PM EST |
| 94.00 | 16.10 | 16.90 | 16.50 | % | 0.18 | 0 | 0 | 0.66 | -0.89 | 0.02 | -0.10 | 7/27/2026 4:00:03 PM EST | |||
| 95.00 | 17.10 | 17.90 | 17.50 | 16.78 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.68 | -0.90 | 0.02 | -0.09 | 7/17/2026 | 7/27/2026 4:00:03 PM EST |
| 96.00 | 18.00 | 18.80 | 18.40 | % | 0.19 | 0 | 0 | 1.00 | -0.91 | 0.01 | -0.08 | 7/27/2026 4:00:03 PM EST | |||
| 97.00 | 19.00 | 19.70 | 19.35 | % | 0.20 | 0 | 0 | 0.99 | -0.93 | 0.01 | -0.07 | 7/27/2026 4:00:03 PM EST | |||
| 98.00 | 19.90 | 20.70 | 20.30 | % | 0.21 | 0 | 0 | 1.03 | -0.94 | 0.01 | -0.06 | 7/27/2026 4:00:03 PM EST | |||
| 99.00 | 20.90 | 21.70 | 21.30 | % | 0.22 | 0 | 0 | 1.06 | -0.94 | 0.01 | -0.06 | 7/27/2026 4:00:03 PM EST | |||
| 100.00 | 21.80 | 22.60 | 22.20 | 19.55 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.05 | -0.95 | 0.01 | -0.05 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 101.00 | 22.80 | 23.60 | 23.20 | % | 0.23 | 0 | 0 | 1.08 | -0.96 | 0.01 | -0.05 | 7/27/2026 4:00:03 PM EST | |||
| 102.00 | 23.80 | 24.60 | 24.20 | 20.70 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.11 | -0.96 | 0.01 | -0.04 | 7/16/2026 | 7/27/2026 4:00:03 PM EST |
| 103.00 | 24.80 | 25.60 | 25.20 | % | 0.24 | 0 | 0 | 1.14 | -0.97 | 0.01 | -0.04 | 7/27/2026 4:00:03 PM EST | |||
| 104.00 | 25.80 | 26.60 | 26.20 | % | 0.25 | 0 | 0 | 1.17 | -0.97 | 0.01 | -0.03 | 7/27/2026 4:00:03 PM EST | |||
| 105.00 | 26.80 | 27.50 | 27.15 | % | 0.26 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.03 | 7/27/2026 4:00:03 PM EST | |||
| 110.00 | 31.70 | 32.50 | 32.10 | % | 0.29 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 115.00 | 36.70 | 37.50 | 37.10 | % | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 120.00 | 41.70 | 42.50 | 42.10 | % | 0.35 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 125.00 | 46.70 | 47.50 | 47.10 | % | 0.38 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 130.00 | 50.70 | 54.00 | 52.35 | % | 0.40 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 135.00 | 55.80 | 59.00 | 57.40 | % | 0.43 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST |