Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $71.56 as of 4/10/2026 9:15:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 45.10 | 48.70 | 46.90 | % | 1.88 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 27.50 | 42.70 | 45.90 | 44.30 | % | 1.61 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 30.00 | 40.20 | 43.50 | 41.85 | % | 1.40 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 32.50 | 37.60 | 41.50 | 39.55 | % | 1.22 | 0 | 1 | 1.15 | 0.99 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 35.00 | 35.60 | 38.70 | 37.15 | 32.00 | 0.00 | 0.00% | 1.06 | 0 | 5 | 1.01 | 0.98 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:58 PM EST |
| 37.50 | 33.50 | 36.40 | 34.95 | % | 0.93 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 40.00 | 31.10 | 34.10 | 32.60 | % | 0.82 | 0 | 5 | 0.90 | 0.95 | 0.00 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 42.50 | 28.70 | 31.80 | 30.25 | % | 0.71 | 0 | 5 | 0.82 | 0.93 | 0.00 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 45.00 | 26.80 | 29.50 | 28.15 | % | 0.63 | 0 | 61 | 0.77 | 0.91 | 0.01 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 47.50 | 24.50 | 26.80 | 25.65 | % | 0.54 | 0 | 40 | 0.50 | 0.89 | 0.01 | -0.02 | 4/10/2026 3:59:58 PM EST | |||
| 50.00 | 22.60 | 25.60 | 24.10 | % | 0.48 | 0 | 38 | 0.58 | 0.87 | 0.01 | -0.02 | 4/10/2026 3:59:58 PM EST | |||
| 52.50 | 20.60 | 23.70 | 22.15 | 20.95 | 0.00 | 0.00% | 0.42 | 0 | 17 | 0.58 | 0.84 | 0.01 | -0.02 | 4/8/2026 | 4/10/2026 3:59:58 PM EST |
| 55.00 | 19.00 | 21.80 | 20.40 | 20.50 | % | 0.37 | 1 | 227 | 0.58 | 0.81 | 0.01 | -0.02 | 4/10/2026 | 4/10/2026 3:59:58 PM EST | |
| 57.50 | 17.10 | 19.90 | 18.50 | % | 0.32 | 0 | 102 | 0.57 | 0.78 | 0.01 | -0.03 | 4/10/2026 3:59:58 PM EST | |||
| 60.00 | 16.40 | 18.50 | 17.45 | 9.80 | 0.00 | 0.00% | 0.29 | 0 | 272 | 0.61 | 0.75 | 0.01 | -0.03 | 3/31/2026 | 4/10/2026 3:59:58 PM EST |
| 62.50 | 14.80 | 16.50 | 15.65 | 7.90 | 0.00 | 0.00% | 0.25 | 0 | 115 | 0.59 | 0.71 | 0.01 | -0.03 | 3/30/2026 | 4/10/2026 3:59:58 PM EST |
| 65.00 | 13.30 | 15.00 | 14.15 | 14.12 | +0.92 | +6.97% | 0.22 | 1 | 194 | 0.57 | 0.68 | 0.01 | -0.03 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 67.50 | 11.80 | 12.70 | 12.25 | 11.57 | 0.00 | 0.00% | 0.18 | 0 | 80 | 0.54 | 0.64 | 0.01 | -0.03 | 4/9/2026 | 4/10/2026 3:59:58 PM EST |
| 70.00 | 9.90 | 11.10 | 10.50 | 10.20 | 0.00 | 0.00% | 0.15 | 0 | 494 | 0.51 | 0.60 | 0.02 | -0.03 | 4/9/2026 | 4/10/2026 3:59:58 PM EST |
| 72.50 | 8.30 | 9.90 | 9.10 | 8.10 | 0.00 | 0.00% | 0.13 | 0 | 167 | 0.50 | 0.56 | 0.02 | -0.03 | 4/9/2026 | 4/10/2026 3:59:58 PM EST |
| 75.00 | 7.60 | 8.80 | 8.20 | 7.43 | 0.00 | 0.00% | 0.11 | 0 | 375 | 0.50 | 0.52 | 0.02 | -0.03 | 4/9/2026 | 4/10/2026 3:59:58 PM EST |
| 77.50 | 5.90 | 8.10 | 7.00 | 6.74 | 0.00 | 0.00% | 0.09 | 0 | 1,712 | 0.49 | 0.47 | 0.02 | -0.03 | 4/8/2026 | 4/10/2026 3:59:58 PM EST |
| 80.00 | 5.70 | 6.90 | 6.30 | 5.90 | +0.20 | +3.51% | 0.08 | 1 | 6,143 | 0.49 | 0.43 | 0.02 | -0.03 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 82.50 | 5.00 | 5.90 | 5.45 | 5.30 | +1.60 | +43.25% | 0.07 | 6 | 3,745 | 0.49 | 0.40 | 0.02 | -0.03 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 85.00 | 4.20 | 5.60 | 4.90 | 4.70 | +0.70 | +17.50% | 0.06 | 19 | 12,111 | 0.49 | 0.36 | 0.02 | -0.03 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 87.50 | 3.60 | 4.50 | 4.05 | 4.01 | +0.51 | +14.58% | 0.05 | 235 | 10 | 0.48 | 0.32 | 0.02 | -0.03 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 90.00 | 2.65 | 4.40 | 3.53 | 3.50 | +0.22 | +6.71% | 0.04 | 25 | 884 | 0.48 | 0.29 | 0.02 | -0.02 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 95.00 | 2.15 | 3.40 | 2.78 | 2.55 | +0.80 | +45.72% | 0.03 | 39 | 969 | 0.48 | 0.23 | 0.01 | -0.02 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 100.00 | 1.65 | 2.30 | 1.98 | 1.85 | +0.83 | +81.38% | 0.02 | 1 | 337 | 0.47 | 0.18 | 0.01 | -0.02 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 105.00 | 0.75 | 1.75 | 1.25 | % | 0.01 | 0 | 335 | 0.45 | 0.13 | 0.01 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 110.00 | 0.50 | 1.35 | 0.93 | 1.30 | +0.40 | +44.45% | 0.01 | 5 | 742 | 0.45 | 0.10 | 0.01 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 7 | 0.53 | 0.08 | 0.01 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 27 | 0.55 | 0.06 | 0.01 | -0.01 | 4/10/2026 3:59:58 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 | 2.25 | 1.13 | % | 0.05 | 0 | 7 | 1.39 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 27.50 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 32.50 | 0.00 | 2.40 | 1.20 | % | 0.04 | 0 | 1 | 1.11 | -0.01 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 1 | 0.81 | -0.02 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 37.50 | 0.00 | 1.20 | 0.60 | 1.00 | % | 0.02 | 5 | 13 | 0.76 | -0.03 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST | |
| 40.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 255 | 0.68 | -0.05 | 0.00 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 42.50 | 0.45 | 1.60 | 1.03 | % | 0.02 | 0 | 10 | 0.61 | -0.07 | 0.00 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 45.00 | 1.05 | 1.40 | 1.23 | 1.35 | -0.86 | -38.92% | 0.03 | 4 | 99 | 0.60 | -0.09 | 0.01 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 47.50 | 1.40 | 1.75 | 1.58 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 269 | 0.59 | -0.11 | 0.01 | -0.02 | 4/9/2026 | 4/10/2026 3:59:58 PM EST |
| 50.00 | 1.40 | 2.15 | 1.78 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 1,719 | 0.55 | -0.13 | 0.01 | -0.02 | 4/9/2026 | 4/10/2026 3:59:58 PM EST |
| 52.50 | 1.80 | 2.65 | 2.23 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 125 | 0.54 | -0.16 | 0.01 | -0.02 | 4/7/2026 | 4/10/2026 3:59:58 PM EST |
| 55.00 | 2.40 | 3.60 | 3.00 | 3.00 | -0.40 | -11.77% | 0.05 | 15 | 420 | 0.56 | -0.19 | 0.01 | -0.02 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 57.50 | 2.90 | 4.30 | 3.60 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 138 | 0.54 | -0.22 | 0.01 | -0.03 | 3/31/2026 | 4/10/2026 3:59:58 PM EST |
| 60.00 | 3.40 | 5.20 | 4.30 | 4.70 | -0.10 | -2.09% | 0.07 | 1 | 198 | 0.53 | -0.25 | 0.01 | -0.03 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 62.50 | 5.40 | 6.00 | 5.70 | 5.60 | 0.00 | 0.00% | 0.09 | 0 | 1,524 | 0.56 | -0.29 | 0.01 | -0.03 | 4/9/2026 | 4/10/2026 3:59:58 PM EST |
| 65.00 | 6.30 | 7.00 | 6.65 | 6.80 | 0.00 | 0.00% | 0.10 | 0 | 235 | 0.56 | -0.32 | 0.01 | -0.03 | 4/9/2026 | 4/10/2026 3:59:58 PM EST |
| 67.50 | 7.40 | 8.00 | 7.70 | 7.50 | 0.00 | 0.00% | 0.11 | 1,119 | 182 | 0.54 | -0.36 | 0.01 | -0.03 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 70.00 | 7.40 | 9.00 | 8.20 | 10.40 | 0.00 | 0.00% | 0.12 | 0 | 111 | 0.50 | -0.40 | 0.02 | -0.03 | 4/7/2026 | 4/10/2026 3:59:58 PM EST |
| 72.50 | 8.50 | 10.40 | 9.45 | 12.40 | 0.00 | 0.00% | 0.13 | 0 | 125 | 0.49 | -0.44 | 0.02 | -0.03 | 4/1/2026 | 4/10/2026 3:59:58 PM EST |
| 75.00 | 10.80 | 11.90 | 11.35 | % | 0.15 | 0 | 103 | 0.52 | -0.48 | 0.02 | -0.03 | 4/10/2026 3:59:58 PM EST | |||
| 77.50 | 12.00 | 13.30 | 12.65 | % | 0.16 | 0 | 49 | 0.50 | -0.53 | 0.02 | -0.03 | 4/10/2026 3:59:58 PM EST | |||
| 80.00 | 12.80 | 14.90 | 13.85 | % | 0.17 | 0 | 13 | 0.47 | -0.57 | 0.02 | -0.03 | 4/10/2026 3:59:58 PM EST | |||
| 82.50 | 13.90 | 16.70 | 15.30 | % | 0.19 | 0 | 116 | 0.46 | -0.60 | 0.02 | -0.03 | 4/10/2026 3:59:58 PM EST | |||
| 85.00 | 15.90 | 18.50 | 17.20 | % | 0.20 | 0 | 6 | 0.46 | -0.64 | 0.02 | -0.03 | 4/10/2026 3:59:58 PM EST | |||
| 87.50 | 17.80 | 20.40 | 19.10 | % | 0.22 | 0 | 2 | 0.45 | -0.68 | 0.02 | -0.03 | 4/10/2026 3:59:58 PM EST | |||
| 90.00 | 19.80 | 22.50 | 21.15 | % | 0.23 | 0 | 20 | 0.45 | -0.71 | 0.02 | -0.02 | 4/10/2026 3:59:58 PM EST | |||
| 95.00 | 23.90 | 26.60 | 25.25 | % | 0.27 | 0 | 0 | 0.44 | -0.77 | 0.01 | -0.02 | 4/10/2026 3:59:58 PM EST | |||
| 100.00 | 28.10 | 31.10 | 29.60 | % | 0.30 | 0 | 9 | 0.56 | -0.82 | 0.01 | -0.02 | 4/10/2026 3:59:58 PM EST | |||
| 105.00 | 32.70 | 35.50 | 34.10 | % | 0.32 | 0 | 0 | 0.57 | -0.87 | 0.01 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 110.00 | 37.50 | 40.20 | 38.85 | % | 0.35 | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 115.00 | 42.30 | 44.90 | 43.60 | % | 0.38 | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 120.00 | 46.70 | 49.50 | 48.10 | % | 0.40 | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.01 | 4/10/2026 3:59:58 PM EST |