Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $88.34 as of 6/8/2026 11:42:25 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 | 64.60 | 68.60 | 66.60 | % | 2.66 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/8/2026 4:00:07 PM EST | |||
| 27.50 | 62.10 | 66.20 | 64.15 | % | 2.33 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/8/2026 4:00:07 PM EST | |||
| 30.00 | 60.40 | 63.20 | 61.80 | 69.65 | 0.00 | 0.00% | 2.06 | 0 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/8/2026 4:00:07 PM EST |
| 32.50 | 57.20 | 61.30 | 59.25 | % | 1.82 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 6/8/2026 4:00:07 PM EST | |||
| 35.00 | 54.70 | 58.70 | 56.70 | 32.00 | 0.00 | 0.00% | 1.62 | 0 | 5 | 1.50 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 6/8/2026 4:00:07 PM EST |
| 37.50 | 52.30 | 56.30 | 54.30 | % | 1.45 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/8/2026 4:00:07 PM EST | |||
| 40.00 | 49.80 | 53.80 | 51.80 | % | 1.29 | 0 | 5 | 1.33 | 0.99 | 0.00 | 0.00 | 6/8/2026 4:00:07 PM EST | |||
| 42.50 | 47.40 | 51.40 | 49.40 | % | 1.16 | 0 | 5 | 1.26 | 0.99 | 0.00 | 0.00 | 6/8/2026 4:00:07 PM EST | |||
| 45.00 | 45.00 | 49.00 | 47.00 | % | 1.04 | 0 | 61 | 1.20 | 0.98 | 0.00 | -0.01 | 6/8/2026 4:00:07 PM EST | |||
| 47.50 | 42.60 | 46.60 | 44.60 | % | 0.94 | 0 | 40 | 1.14 | 0.98 | 0.00 | -0.01 | 6/8/2026 4:00:07 PM EST | |||
| 50.00 | 40.20 | 44.20 | 42.20 | % | 0.84 | 0 | 38 | 1.06 | 0.97 | 0.00 | -0.01 | 6/8/2026 4:00:07 PM EST | |||
| 52.50 | 38.80 | 41.40 | 40.10 | 20.95 | 0.00 | 0.00% | 0.76 | 0 | 17 | 0.95 | 0.96 | 0.00 | -0.01 | 4/8/2026 | 6/8/2026 4:00:07 PM EST |
| 55.00 | 36.60 | 39.30 | 37.95 | 26.22 | 0.00 | 0.00% | 0.69 | 0 | 227 | 0.93 | 0.95 | 0.00 | -0.02 | 4/17/2026 | 6/8/2026 4:00:07 PM EST |
| 57.50 | 34.30 | 36.80 | 35.55 | % | 0.62 | 0 | 102 | 0.62 | 0.94 | 0.00 | -0.02 | 6/8/2026 4:00:07 PM EST | |||
| 60.00 | 32.30 | 34.40 | 33.35 | 33.60 | 0.00 | 0.00% | 0.56 | 0 | 277 | 0.66 | 0.92 | 0.00 | -0.02 | 6/5/2026 | 6/8/2026 4:00:07 PM EST |
| 62.50 | 29.80 | 32.50 | 31.15 | 37.00 | 0.00 | 0.00% | 0.50 | 0 | 117 | 0.64 | 0.90 | 0.01 | -0.03 | 5/11/2026 | 6/8/2026 4:00:07 PM EST |
| 65.00 | 27.70 | 30.40 | 29.05 | 30.49 | 0.00 | 0.00% | 0.45 | 0 | 227 | 0.64 | 0.88 | 0.01 | -0.03 | 5/18/2026 | 6/8/2026 4:00:07 PM EST |
| 67.50 | 25.90 | 28.30 | 27.10 | 32.25 | 0.00 | 0.00% | 0.40 | 0 | 71 | 0.65 | 0.86 | 0.01 | -0.04 | 5/12/2026 | 6/8/2026 4:00:07 PM EST |
| 70.00 | 22.70 | 26.70 | 24.70 | 31.38 | 0.00 | 0.00% | 0.35 | 0 | 477 | 0.59 | 0.84 | 0.01 | -0.04 | 5/8/2026 | 6/8/2026 4:00:07 PM EST |
| 72.50 | 20.90 | 24.80 | 22.85 | 25.71 | 0.00 | 0.00% | 0.32 | 0 | 167 | 0.60 | 0.81 | 0.01 | -0.04 | 5/22/2026 | 6/8/2026 4:00:07 PM EST |
| 75.00 | 20.20 | 22.40 | 21.30 | 21.50 | 0.00 | 0.00% | 0.28 | 0 | 108,394 | 0.62 | 0.78 | 0.01 | -0.05 | 6/5/2026 | 6/8/2026 4:00:07 PM EST |
| 77.50 | 18.60 | 20.60 | 19.60 | 19.81 | -3.29 | -14.25% | 0.25 | 16 | 1,701 | 0.62 | 0.75 | 0.01 | -0.05 | 6/8/2026 | 6/8/2026 4:00:07 PM EST |
| 80.00 | 17.10 | 19.00 | 18.05 | 19.00 | 0.00 | 0.00% | 0.23 | 0 | 7,546 | 0.62 | 0.72 | 0.01 | -0.05 | 6/5/2026 | 6/8/2026 4:00:07 PM EST |
| 82.50 | 15.30 | 17.40 | 16.35 | 16.42 | -4.66 | -22.11% | 0.20 | 1 | 3,756 | 0.60 | 0.69 | 0.01 | -0.05 | 6/8/2026 | 6/8/2026 4:00:07 PM EST |
| 85.00 | 14.60 | 15.80 | 15.20 | 15.14 | -0.01 | -0.07% | 0.18 | 11,044 | 12,239 | 0.61 | 0.66 | 0.01 | -0.05 | 6/8/2026 | 6/8/2026 4:00:07 PM EST |
| 87.50 | 13.00 | 14.50 | 13.75 | 18.60 | 0.00 | 0.00% | 0.16 | 0 | 288 | 0.61 | 0.62 | 0.01 | -0.06 | 6/4/2026 | 6/8/2026 4:00:07 PM EST |
| 90.00 | 12.00 | 12.60 | 12.30 | 12.60 | -2.80 | -18.19% | 0.14 | 2 | 920 | 0.59 | 0.59 | 0.01 | -0.06 | 6/8/2026 | 6/8/2026 4:00:07 PM EST |
| 92.50 | 10.70 | 11.70 | 11.20 | 11.40 | +1.15 | +11.22% | 0.12 | 5 | 169 | 0.59 | 0.56 | 0.01 | -0.06 | 6/8/2026 | 6/8/2026 4:00:07 PM EST |
| 95.00 | 9.70 | 10.40 | 10.05 | 10.10 | +1.20 | +13.49% | 0.11 | 7 | 1,573 | 0.59 | 0.52 | 0.01 | -0.06 | 6/8/2026 | 6/8/2026 4:00:07 PM EST |
| 97.50 | 8.80 | 9.40 | 9.10 | 8.40 | 0.00 | 0.00% | 0.09 | 0 | 173 | 0.59 | 0.49 | 0.01 | -0.06 | 6/5/2026 | 6/8/2026 4:00:07 PM EST |
| 100.00 | 7.90 | 8.50 | 8.20 | 8.50 | +1.00 | +13.34% | 0.08 | 13 | 1,607 | 0.59 | 0.46 | 0.01 | -0.06 | 6/8/2026 | 6/8/2026 4:00:07 PM EST |
| 105.00 | 6.50 | 7.10 | 6.80 | 6.89 | +0.79 | +12.96% | 0.06 | 14 | 1,267 | 0.59 | 0.39 | 0.01 | -0.06 | 6/8/2026 | 6/8/2026 4:00:07 PM EST |
| 110.00 | 5.30 | 5.80 | 5.55 | 5.50 | +0.30 | +5.77% | 0.05 | 27 | 700 | 0.59 | 0.34 | 0.01 | -0.05 | 6/8/2026 | 6/8/2026 4:00:07 PM EST |
| 115.00 | 4.00 | 4.80 | 4.40 | 4.71 | +0.21 | +4.67% | 0.04 | 3 | 1,209 | 0.59 | 0.29 | 0.01 | -0.05 | 6/8/2026 | 6/8/2026 4:00:07 PM EST |
| 120.00 | 3.50 | 3.90 | 3.70 | 3.74 | +0.42 | +12.66% | 0.03 | 22 | 10,168 | 0.60 | 0.25 | 0.01 | -0.05 | 6/8/2026 | 6/8/2026 4:00:07 PM EST |
| 125.00 | 2.75 | 3.20 | 2.98 | 3.24 | +0.14 | +4.52% | 0.02 | 1 | 176 | 0.60 | 0.21 | 0.01 | -0.04 | 6/8/2026 | 6/8/2026 4:00:07 PM EST |
| 130.00 | 2.05 | 3.40 | 2.73 | 2.73 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.62 | 0.18 | 0.01 | -0.04 | 6/5/2026 | 6/8/2026 4:00:07 PM EST |
| 135.00 | 1.65 | 2.85 | 2.25 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.63 | 0.15 | 0.01 | -0.04 | 6/4/2026 | 6/8/2026 4:00:07 PM EST |
| 140.00 | 1.15 | 2.55 | 1.85 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.63 | 0.13 | 0.01 | -0.03 | 6/5/2026 | 6/8/2026 4:00:07 PM EST |
| 145.00 | 1.10 | 2.25 | 1.68 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.11 | 0.01 | -0.03 | 5/19/2026 | 6/8/2026 4:00:07 PM EST |
| 150.00 | 0.80 | 1.95 | 1.38 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.64 | 0.09 | 0.01 | -0.02 | 6/4/2026 | 6/8/2026 4:00:07 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 | 0.80 | 0.40 | % | 0.02 | 0 | 7 | 1.52 | 0.00 | 0.00 | 0.00 | 6/8/2026 4:00:07 PM EST | |||
| 27.50 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/8/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 6/8/2026 4:00:07 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 6/8/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 6/8/2026 4:00:07 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/8/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 255 | 1.01 | -0.01 | 0.00 | 0.00 | 6/8/2026 4:00:07 PM EST | |||
| 42.50 | 0.00 | 0.85 | 0.43 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.96 | -0.01 | 0.00 | 0.00 | 5/6/2026 | 6/8/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.85 | -0.02 | 0.00 | -0.01 | 5/4/2026 | 6/8/2026 4:00:07 PM EST |
| 47.50 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.85 | -0.02 | 0.00 | -0.01 | 5/7/2026 | 6/8/2026 4:00:07 PM EST |
| 50.00 | 0.10 | 0.95 | 0.53 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1,702 | 0.67 | -0.03 | 0.00 | -0.01 | 5/7/2026 | 6/8/2026 4:00:07 PM EST |
| 52.50 | 0.05 | 1.30 | 0.68 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.63 | -0.04 | 0.00 | -0.01 | 4/24/2026 | 6/8/2026 4:00:07 PM EST |
| 55.00 | 0.35 | 0.85 | 0.60 | 0.85 | +0.15 | +21.43% | 0.01 | 15 | 570 | 0.62 | -0.05 | 0.00 | -0.02 | 6/8/2026 | 6/8/2026 4:00:07 PM EST |
| 57.50 | 0.40 | 1.60 | 1.00 | 1.00 | -0.20 | -16.67% | 0.02 | 13 | 358 | 0.64 | -0.06 | 0.00 | -0.02 | 6/8/2026 | 6/8/2026 4:00:07 PM EST |
| 60.00 | 0.65 | 1.85 | 1.25 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 432 | 0.64 | -0.08 | 0.00 | -0.02 | 6/2/2026 | 6/8/2026 4:00:07 PM EST |
| 62.50 | 1.30 | 2.20 | 1.75 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 1,064 | 0.66 | -0.10 | 0.01 | -0.03 | 5/27/2026 | 6/8/2026 4:00:07 PM EST |
| 65.00 | 1.65 | 2.55 | 2.10 | 2.10 | -0.10 | -4.55% | 0.03 | 5 | 2,014 | 0.65 | -0.12 | 0.01 | -0.03 | 6/8/2026 | 6/8/2026 4:00:07 PM EST |
| 67.50 | 2.10 | 3.00 | 2.55 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 1,871 | 0.64 | -0.14 | 0.01 | -0.04 | 6/5/2026 | 6/8/2026 4:00:07 PM EST |
| 70.00 | 2.35 | 3.80 | 3.08 | 3.08 | +0.04 | +1.32% | 0.04 | 1 | 164 | 0.63 | -0.16 | 0.01 | -0.04 | 6/8/2026 | 6/8/2026 4:00:07 PM EST |
| 72.50 | 3.10 | 4.40 | 3.75 | 3.32 | 0.00 | 0.00% | 0.05 | 0 | 713 | 0.63 | -0.19 | 0.01 | -0.04 | 6/5/2026 | 6/8/2026 4:00:07 PM EST |
| 75.00 | 3.60 | 4.70 | 4.15 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 4,471 | 0.61 | -0.22 | 0.01 | -0.05 | 6/4/2026 | 6/8/2026 4:00:07 PM EST |
| 77.50 | 4.70 | 5.30 | 5.00 | 5.02 | 0.00 | 0.00% | 0.06 | 0 | 437 | 0.61 | -0.25 | 0.01 | -0.05 | 6/1/2026 | 6/8/2026 4:00:07 PM EST |
| 80.00 | 5.40 | 6.20 | 5.80 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 2,077 | 0.60 | -0.28 | 0.01 | -0.05 | 6/5/2026 | 6/8/2026 4:00:07 PM EST |
| 82.50 | 6.20 | 7.30 | 6.75 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 1,470 | 0.60 | -0.31 | 0.01 | -0.05 | 6/4/2026 | 6/8/2026 4:00:07 PM EST |
| 85.00 | 7.40 | 8.30 | 7.85 | 7.30 | -0.60 | -7.60% | 0.09 | 1 | 3,233 | 0.60 | -0.34 | 0.01 | -0.05 | 6/8/2026 | 6/8/2026 4:00:07 PM EST |
| 87.50 | 8.40 | 9.50 | 8.95 | 8.66 | +1.06 | +13.95% | 0.10 | 1 | 2,281 | 0.59 | -0.38 | 0.01 | -0.06 | 6/8/2026 | 6/8/2026 4:00:07 PM EST |
| 90.00 | 10.00 | 10.60 | 10.30 | 10.30 | +0.10 | +0.98% | 0.11 | 2 | 814 | 0.60 | -0.41 | 0.01 | -0.06 | 6/8/2026 | 6/8/2026 4:00:07 PM EST |
| 92.50 | 11.00 | 12.20 | 11.60 | 9.40 | 0.00 | 0.00% | 0.13 | 0 | 211 | 0.59 | -0.45 | 0.01 | -0.06 | 6/4/2026 | 6/8/2026 4:00:07 PM EST |
| 95.00 | 12.40 | 13.60 | 13.00 | 12.50 | -1.96 | -13.56% | 0.14 | 2 | 179 | 0.59 | -0.48 | 0.01 | -0.06 | 6/8/2026 | 6/8/2026 4:00:07 PM EST |
| 97.50 | 14.00 | 15.10 | 14.55 | 16.00 | 0.00 | 0.00% | 0.15 | 0 | 64 | 0.59 | -0.51 | 0.01 | -0.06 | 6/5/2026 | 6/8/2026 4:00:07 PM EST |
| 100.00 | 15.50 | 16.80 | 16.15 | 12.95 | 0.00 | 0.00% | 0.16 | 0 | 220 | 0.59 | -0.54 | 0.01 | -0.06 | 6/4/2026 | 6/8/2026 4:00:07 PM EST |
| 105.00 | 19.20 | 20.20 | 19.70 | 19.70 | +3.30 | +20.13% | 0.19 | 7 | 60 | 0.60 | -0.61 | 0.01 | -0.06 | 6/8/2026 | 6/8/2026 4:00:07 PM EST |
| 110.00 | 22.40 | 24.30 | 23.35 | 19.90 | 0.00 | 0.00% | 0.21 | 0 | 35 | 0.59 | -0.66 | 0.01 | -0.05 | 5/27/2026 | 6/8/2026 4:00:07 PM EST |
| 115.00 | 26.30 | 28.00 | 27.15 | % | 0.24 | 0 | 0 | 0.58 | -0.71 | 0.01 | -0.05 | 6/8/2026 4:00:07 PM EST | |||
| 120.00 | 30.40 | 32.10 | 31.25 | 30.98 | % | 0.26 | 15 | 0 | 0.58 | -0.75 | 0.01 | -0.05 | 6/8/2026 | 6/8/2026 4:00:07 PM EST | |
| 125.00 | 34.70 | 36.40 | 35.55 | % | 0.28 | 0 | 0 | 0.58 | -0.79 | 0.01 | -0.04 | 6/8/2026 4:00:07 PM EST | |||
| 130.00 | 38.90 | 41.00 | 39.95 | % | 0.31 | 0 | 0 | 0.56 | -0.82 | 0.01 | -0.04 | 6/8/2026 4:00:07 PM EST | |||
| 135.00 | 43.00 | 45.70 | 44.35 | % | 0.33 | 0 | 0 | 0.68 | -0.85 | 0.01 | -0.04 | 6/8/2026 4:00:07 PM EST | |||
| 140.00 | 47.70 | 50.40 | 49.05 | % | 0.35 | 0 | 0 | 0.69 | -0.87 | 0.01 | -0.03 | 6/8/2026 4:00:07 PM EST | |||
| 145.00 | 52.40 | 55.20 | 53.80 | % | 0.37 | 0 | 0 | 0.72 | -0.89 | 0.01 | -0.03 | 6/8/2026 4:00:07 PM EST | |||
| 150.00 | 57.20 | 61.20 | 59.20 | 55.82 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.84 | -0.91 | 0.01 | -0.02 | 5/12/2026 | 6/8/2026 4:00:07 PM EST |