Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $76.35 as of 7/31/2026 9:31:07 AM 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 | 48.20 | 51.90 | 50.05 | 54.00 | 0.00 | 0.00% | 2.00 | 0 | 5 | 2.39 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/31/2026 1:59:05 PM EST |
| 27.50 | 45.50 | 49.00 | 47.25 | % | 1.72 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:05 PM EST | |||
| 30.00 | 43.80 | 46.50 | 45.15 | 69.65 | 0.00 | 0.00% | 1.50 | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/31/2026 1:59:05 PM EST |
| 32.50 | 41.30 | 44.10 | 42.70 | % | 1.31 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:05 PM EST | |||
| 35.00 | 38.10 | 41.60 | 39.85 | 32.00 | 0.00 | 0.00% | 1.14 | 0 | 5 | 1.64 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 7/31/2026 1:59:05 PM EST |
| 37.50 | 35.90 | 39.70 | 37.80 | % | 1.01 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:05 PM EST | |||
| 40.00 | 33.90 | 37.10 | 35.50 | % | 0.89 | 0 | 5 | 1.37 | 0.99 | 0.00 | 0.00 | 7/31/2026 1:59:05 PM EST | |||
| 42.50 | 31.70 | 33.90 | 32.80 | % | 0.77 | 0 | 5 | 1.29 | 0.98 | 0.00 | -0.01 | 7/31/2026 1:59:05 PM EST | |||
| 45.00 | 29.40 | 31.60 | 30.50 | % | 0.68 | 0 | 61 | 1.23 | 0.97 | 0.00 | -0.01 | 7/31/2026 1:59:05 PM EST | |||
| 47.50 | 27.00 | 29.20 | 28.10 | 34.70 | 0.00 | 0.00% | 0.59 | 0 | 45 | 1.15 | 0.96 | 0.00 | -0.02 | 7/17/2026 | 7/31/2026 1:59:05 PM EST |
| 50.00 | 24.70 | 26.90 | 25.80 | 30.60 | 0.00 | 0.00% | 0.52 | 0 | 58 | 1.09 | 0.94 | 0.01 | -0.02 | 7/17/2026 | 7/31/2026 1:59:05 PM EST |
| 52.50 | 22.40 | 24.60 | 23.50 | 30.10 | 0.00 | 0.00% | 0.45 | 0 | 61 | 1.02 | 0.92 | 0.01 | -0.03 | 7/20/2026 | 7/31/2026 1:59:05 PM EST |
| 55.00 | 20.20 | 22.40 | 21.30 | 26.22 | 0.00 | 0.00% | 0.39 | 0 | 227 | 0.72 | 0.89 | 0.01 | -0.04 | 4/17/2026 | 7/31/2026 1:59:05 PM EST |
| 57.50 | 18.70 | 20.30 | 19.50 | % | 0.34 | 0 | 102 | 0.82 | 0.86 | 0.01 | -0.04 | 7/31/2026 1:59:05 PM EST | |||
| 60.00 | 16.20 | 18.20 | 17.20 | 20.98 | 0.00 | 0.00% | 0.29 | 0 | 604 | 0.75 | 0.83 | 0.01 | -0.05 | 7/24/2026 | 7/31/2026 1:59:05 PM EST |
| 62.50 | 14.90 | 15.50 | 15.20 | 15.80 | 0.00 | 0.00% | 0.24 | 0 | 144 | 0.75 | 0.79 | 0.01 | -0.06 | 7/28/2026 | 7/31/2026 1:59:05 PM EST |
| 65.00 | 12.90 | 13.70 | 13.30 | 19.90 | 0.00 | 0.00% | 0.20 | 0 | 210 | 0.74 | 0.75 | 0.02 | -0.06 | 7/20/2026 | 7/31/2026 1:59:05 PM EST |
| 67.50 | 11.30 | 12.00 | 11.65 | 16.30 | 0.00 | 0.00% | 0.17 | 0 | 83 | 0.72 | 0.70 | 0.02 | -0.07 | 7/17/2026 | 7/31/2026 1:59:05 PM EST |
| 70.00 | 9.80 | 10.40 | 10.10 | 12.50 | 0.00 | 0.00% | 0.14 | 0 | 675 | 0.70 | 0.65 | 0.02 | -0.07 | 7/27/2026 | 7/31/2026 1:59:05 PM EST |
| 72.50 | 8.40 | 8.80 | 8.60 | 8.90 | +0.25 | +2.89% | 0.12 | 974 | 266 | 0.69 | 0.60 | 0.02 | -0.07 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 75.00 | 7.10 | 7.60 | 7.35 | 7.45 | -0.15 | -1.98% | 0.10 | 645 | 108,471 | 0.68 | 0.55 | 0.02 | -0.07 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 77.50 | 6.00 | 6.40 | 6.20 | 6.50 | -0.10 | -1.52% | 0.08 | 380 | 1,701 | 0.67 | 0.50 | 0.02 | -0.07 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 80.00 | 5.00 | 5.50 | 5.25 | 5.28 | -0.12 | -2.23% | 0.07 | 75 | 8,668 | 0.68 | 0.44 | 0.02 | -0.07 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 82.50 | 4.20 | 4.60 | 4.40 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 3,913 | 0.67 | 0.39 | 0.02 | -0.07 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 85.00 | 3.50 | 3.90 | 3.70 | 3.70 | -0.10 | -2.64% | 0.04 | 11,269 | 20,297 | 0.67 | 0.35 | 0.02 | -0.07 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 87.50 | 2.90 | 3.30 | 3.10 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 963 | 0.67 | 0.30 | 0.02 | -0.06 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 90.00 | 2.50 | 2.70 | 2.60 | 2.50 | -0.30 | -10.72% | 0.03 | 74 | 1,685 | 0.66 | 0.26 | 0.02 | -0.06 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 92.50 | 1.95 | 2.25 | 2.10 | 2.30 | -0.55 | -19.30% | 0.02 | 2 | 451 | 0.66 | 0.23 | 0.02 | -0.06 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 95.00 | 1.60 | 1.90 | 1.75 | 1.80 | -0.45 | -20.00% | 0.02 | 36 | 2,323 | 0.66 | 0.20 | 0.02 | -0.05 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 97.50 | 1.30 | 1.70 | 1.50 | 1.55 | -0.01 | -0.65% | 0.02 | 1 | 331 | 0.67 | 0.17 | 0.01 | -0.05 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 100.00 | 1.00 | 1.45 | 1.23 | 1.20 | -0.05 | -4.00% | 0.01 | 12 | 3,490 | 0.66 | 0.15 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 105.00 | 0.65 | 1.05 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3,020 | 0.67 | 0.11 | 0.01 | -0.03 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 110.00 | 0.30 | 0.65 | 0.48 | 0.55 | -0.06 | -9.84% | 0.00 | 2 | 802 | 0.66 | 0.08 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 115.00 | 0.30 | 0.55 | 0.43 | 0.42 | -0.03 | -6.67% | 0.00 | 20 | 1,278 | 0.69 | 0.06 | 0.01 | -0.02 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 120.00 | 0.15 | 0.85 | 0.50 | 0.45 | +0.05 | +12.50% | 0.00 | 2 | 11,493 | 0.75 | 0.04 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,209 | 0.86 | 0.03 | 0.00 | -0.01 | 7/27/2026 | 7/31/2026 1:59:05 PM EST |
| 130.00 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 10 | 797 | 0.75 | 0.02 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.87 | 0.01 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3,348 | 0.89 | 0.01 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.07 | 0.01 | 0.00 | 0.00 | 7/13/2026 | 7/31/2026 1:59:05 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 1:59:05 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 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.96 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 1:59:05 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:05 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:05 PM EST | |||
| 32.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:05 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:05 PM EST | |||
| 37.50 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/31/2026 1:59:05 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 255 | 1.05 | -0.01 | 0.00 | 0.00 | 7/31/2026 1:59:05 PM EST | |||
| 42.50 | 0.00 | 0.80 | 0.40 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.10 | -0.02 | 0.00 | -0.01 | 5/6/2026 | 7/31/2026 1:59:05 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.07 | -0.03 | 0.00 | -0.01 | 7/17/2026 | 7/31/2026 1:59:05 PM EST |
| 47.50 | 0.15 | 0.90 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.80 | -0.04 | 0.00 | -0.02 | 7/29/2026 | 7/31/2026 1:59:05 PM EST |
| 50.00 | 0.45 | 0.85 | 0.65 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1,097 | 0.79 | -0.06 | 0.01 | -0.02 | 7/24/2026 | 7/31/2026 1:59:05 PM EST |
| 52.50 | 0.70 | 1.10 | 0.90 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 1,000 | 0.78 | -0.08 | 0.01 | -0.03 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 55.00 | 1.15 | 1.40 | 1.28 | 1.20 | -0.14 | -10.45% | 0.02 | 1 | 2,047 | 0.78 | -0.11 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 57.50 | 1.40 | 1.80 | 1.60 | 1.60 | -0.55 | -25.59% | 0.03 | 1 | 449 | 0.75 | -0.14 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 60.00 | 1.95 | 2.25 | 2.10 | 2.15 | -0.08 | -3.59% | 0.04 | 15 | 920 | 0.74 | -0.17 | 0.01 | -0.05 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 62.50 | 2.50 | 2.85 | 2.68 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 2,024 | 0.73 | -0.21 | 0.01 | -0.06 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 65.00 | 3.10 | 3.60 | 3.35 | 3.20 | -0.30 | -8.58% | 0.05 | 4 | 2,387 | 0.72 | -0.25 | 0.02 | -0.06 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 67.50 | 4.00 | 4.50 | 4.25 | 3.90 | 0.00 | 0.00% | 0.06 | 108 | 3,153 | 0.71 | -0.30 | 0.02 | -0.07 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 70.00 | 4.90 | 5.40 | 5.15 | 5.36 | +0.26 | +5.10% | 0.07 | 4 | 588 | 0.70 | -0.35 | 0.02 | -0.07 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 72.50 | 6.00 | 6.50 | 6.25 | 5.90 | -0.50 | -7.82% | 0.09 | 2 | 1,162 | 0.69 | -0.40 | 0.02 | -0.07 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 75.00 | 7.10 | 7.70 | 7.40 | 7.30 | -0.40 | -5.20% | 0.10 | 566 | 5,453 | 0.68 | -0.45 | 0.02 | -0.07 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 77.50 | 8.60 | 9.10 | 8.85 | 8.40 | -0.50 | -5.62% | 0.11 | 1 | 607 | 0.68 | -0.50 | 0.02 | -0.07 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 80.00 | 10.20 | 10.60 | 10.40 | 10.50 | 0.00 | 0.00% | 0.13 | 0 | 3,417 | 0.67 | -0.56 | 0.02 | -0.07 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 82.50 | 11.80 | 12.30 | 12.05 | 12.10 | 0.00 | 0.00% | 0.15 | 0 | 2,691 | 0.67 | -0.61 | 0.02 | -0.07 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 85.00 | 13.30 | 14.10 | 13.70 | 13.90 | -0.23 | -1.63% | 0.16 | 1 | 3,691 | 0.66 | -0.65 | 0.02 | -0.07 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 87.50 | 15.20 | 16.00 | 15.60 | 14.53 | 0.00 | 0.00% | 0.18 | 0 | 2,252 | 0.67 | -0.70 | 0.02 | -0.06 | 7/27/2026 | 7/31/2026 1:59:05 PM EST |
| 90.00 | 17.10 | 17.90 | 17.50 | 17.55 | 0.00 | 0.00% | 0.19 | 0 | 1,501 | 0.66 | -0.74 | 0.02 | -0.06 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 92.50 | 19.20 | 20.00 | 19.60 | 16.87 | 0.00 | 0.00% | 0.21 | 0 | 341 | 0.66 | -0.77 | 0.02 | -0.06 | 7/24/2026 | 7/31/2026 1:59:05 PM EST |
| 95.00 | 21.10 | 22.70 | 21.90 | 21.59 | 0.00 | 0.00% | 0.23 | 0 | 814 | 0.69 | -0.80 | 0.02 | -0.05 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 97.50 | 22.60 | 24.90 | 23.75 | 19.55 | 0.00 | 0.00% | 0.24 | 0 | 135 | 0.61 | -0.83 | 0.01 | -0.05 | 7/16/2026 | 7/31/2026 1:59:05 PM EST |
| 100.00 | 24.80 | 27.10 | 25.95 | 23.80 | 0.00 | 0.00% | 0.26 | 0 | 311 | 0.81 | -0.85 | 0.01 | -0.04 | 7/24/2026 | 7/31/2026 1:59:05 PM EST |
| 105.00 | 29.50 | 31.80 | 30.65 | 25.50 | 0.00 | 0.00% | 0.29 | 0 | 71 | 0.85 | -0.89 | 0.01 | -0.03 | 7/17/2026 | 7/31/2026 1:59:05 PM EST |
| 110.00 | 34.20 | 36.60 | 35.40 | 23.37 | 0.00 | 0.00% | 0.32 | 0 | 40 | 0.90 | -0.92 | 0.01 | -0.03 | 6/30/2026 | 7/31/2026 1:59:05 PM EST |
| 115.00 | 39.10 | 41.60 | 40.35 | 30.10 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.97 | -0.94 | 0.01 | -0.02 | 7/10/2026 | 7/31/2026 1:59:05 PM EST |
| 120.00 | 44.00 | 46.30 | 45.15 | 30.98 | 0.00 | 0.00% | 0.38 | 0 | 15 | 0.98 | -0.96 | 0.00 | -0.02 | 6/8/2026 | 7/31/2026 1:59:05 PM EST |
| 125.00 | 48.90 | 51.20 | 50.05 | % | 0.40 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.01 | 7/31/2026 1:59:05 PM EST | |||
| 130.00 | 53.30 | 56.50 | 54.90 | 50.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.13 | -0.98 | 0.00 | -0.01 | 7/20/2026 | 7/31/2026 1:59:05 PM EST |
| 135.00 | 58.20 | 61.70 | 59.95 | % | 0.44 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 7/31/2026 1:59:05 PM EST | |||
| 140.00 | 63.10 | 66.40 | 64.75 | % | 0.46 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 7/31/2026 1:59:05 PM EST | |||
| 145.00 | 68.10 | 72.20 | 70.15 | % | 0.48 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 7/31/2026 1:59:05 PM EST | |||
| 150.00 | 73.10 | 76.40 | 74.75 | 69.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 1:59:05 PM EST |