Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $67.19 as of 4/7/2026 7:50:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.20 | 27.90 | 26.55 | % | 0.66 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 45.00 | 20.40 | 22.90 | 21.65 | % | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 50.00 | 15.60 | 18.00 | 16.80 | % | 0.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 52.00 | 13.70 | 15.90 | 14.80 | 10.89 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 9:58:50 AM EST |
| 53.00 | 12.60 | 14.90 | 13.75 | 13.70 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 54.00 | 11.70 | 14.00 | 12.85 | 12.80 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.50 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 55.00 | 10.70 | 13.00 | 11.85 | 8.25 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.00 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/7/2026 9:58:50 AM EST |
| 56.00 | 9.60 | 11.90 | 10.75 | 10.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.15 | 0.99 | 0.00 | -0.01 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 57.00 | 8.70 | 10.60 | 9.65 | 9.50 | 0.00 | 0.00% | 0.17 | 0 | 44 | 1.81 | 0.99 | 0.01 | -0.02 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 58.00 | 7.70 | 9.60 | 8.65 | 8.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.67 | 0.96 | 0.02 | -0.10 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 59.00 | 6.80 | 8.40 | 7.60 | 7.65 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.60 | 0.94 | 0.02 | -0.14 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 60.00 | 5.90 | 7.80 | 6.85 | 6.75 | 0.00 | 0.00% | 0.11 | 0 | 36 | 1.51 | 0.92 | 0.03 | -0.20 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 61.00 | 4.80 | 6.80 | 5.80 | 5.45 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.37 | 0.89 | 0.04 | -0.21 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 62.00 | 4.10 | 5.80 | 4.95 | 4.72 | 0.00 | 0.00% | 0.08 | 0 | 24 | 1.23 | 0.86 | 0.05 | -0.23 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 63.00 | 3.30 | 4.80 | 4.05 | 3.92 | 0.00 | 0.00% | 0.06 | 0 | 44 | 1.08 | 0.80 | 0.06 | -0.26 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 64.00 | 2.80 | 3.20 | 3.00 | 3.13 | 0.00 | 0.00% | 0.05 | 0 | 20 | 1.01 | 0.75 | 0.08 | -0.27 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 65.00 | 2.10 | 2.60 | 2.35 | 2.35 | +0.10 | +4.45% | 0.04 | 1 | 90 | 0.66 | 0.67 | 0.09 | -0.28 | 4/7/2026 | 4/7/2026 9:58:50 AM EST |
| 66.00 | 1.50 | 1.85 | 1.68 | 2.16 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.63 | 0.57 | 0.10 | -0.28 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 67.00 | 1.00 | 1.30 | 1.15 | 1.00 | -0.68 | -40.48% | 0.02 | 1 | 2,139 | 0.63 | 0.46 | 0.11 | -0.27 | 4/7/2026 | 4/7/2026 9:58:50 AM EST |
| 68.00 | 0.65 | 0.95 | 0.80 | 0.69 | -0.41 | -37.28% | 0.01 | 100 | 160 | 0.58 | 0.36 | 0.10 | -0.24 | 4/7/2026 | 4/7/2026 9:58:50 AM EST |
| 69.00 | 0.40 | 0.65 | 0.53 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 2,210 | 0.61 | 0.26 | 0.09 | -0.21 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 70.00 | 0.20 | 0.60 | 0.40 | 0.10 | -0.40 | -80.00% | 0.01 | 1 | 306 | 0.56 | 0.18 | 0.08 | -0.16 | 4/7/2026 | 4/7/2026 9:58:50 AM EST |
| 71.00 | 0.15 | 0.40 | 0.28 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.56 | 0.12 | 0.06 | -0.12 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 72.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.74 | 0.08 | 0.04 | -0.09 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 73.00 | 0.05 | 0.70 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.81 | 0.05 | 0.03 | -0.06 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.20 | 0.03 | 0.02 | -0.04 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.29 | 0.01 | 0.01 | -0.02 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.01 | 0.01 | -0.01 | 4/7/2026 9:58:50 AM EST | |||
| 77.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 78.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.71 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 82.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 83.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 84.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 86.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 87.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 88.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 21 | 2.12 | 0.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 9:58:50 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.87 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.74 | -0.01 | 0.00 | -0.01 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.62 | -0.01 | 0.01 | -0.02 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 58.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 6 | 0.89 | -0.04 | 0.02 | -0.10 | 4/7/2026 | 4/7/2026 9:58:50 AM EST |
| 59.00 | 0.05 | 0.35 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.88 | -0.06 | 0.02 | -0.14 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 60.00 | 0.10 | 0.30 | 0.20 | 0.05 | -0.05 | -50.00% | 0.00 | 16 | 72 | 0.80 | -0.08 | 0.03 | -0.20 | 4/7/2026 | 4/7/2026 9:58:50 AM EST |
| 61.00 | 0.15 | 0.30 | 0.23 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | -0.11 | 0.04 | -0.21 | 4/1/2026 | 4/7/2026 9:58:50 AM EST |
| 62.00 | 0.25 | 0.50 | 0.38 | 0.38 | -0.12 | -24.00% | 0.01 | 4 | 91 | 0.77 | -0.14 | 0.05 | -0.23 | 4/7/2026 | 4/7/2026 9:58:50 AM EST |
| 63.00 | 0.40 | 0.70 | 0.55 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.65 | -0.20 | 0.06 | -0.26 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 64.00 | 0.65 | 0.75 | 0.70 | 0.60 | +0.05 | +9.10% | 0.01 | 2 | 57 | 0.72 | -0.25 | 0.08 | -0.27 | 4/7/2026 | 4/7/2026 9:58:50 AM EST |
| 65.00 | 0.90 | 1.20 | 1.05 | 0.92 | -0.13 | -12.39% | 0.02 | 1 | 7 | 0.61 | -0.33 | 0.09 | -0.28 | 4/7/2026 | 4/7/2026 9:58:50 AM EST |
| 66.00 | 1.10 | 1.60 | 1.35 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.62 | -0.43 | 0.10 | -0.28 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 67.00 | 1.60 | 2.10 | 1.85 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.63 | -0.54 | 0.11 | -0.27 | 4/1/2026 | 4/7/2026 9:58:50 AM EST |
| 68.00 | 2.25 | 2.75 | 2.50 | 2.65 | -0.40 | -13.12% | 0.04 | 20 | 5 | 0.59 | -0.64 | 0.10 | -0.24 | 4/7/2026 | 4/7/2026 9:58:50 AM EST |
| 69.00 | 2.20 | 3.90 | 3.05 | 2.93 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.98 | -0.74 | 0.09 | -0.21 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 70.00 | 3.00 | 4.60 | 3.80 | 3.83 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.98 | -0.82 | 0.08 | -0.16 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 71.00 | 3.80 | 5.70 | 4.75 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.15 | -0.88 | 0.06 | -0.12 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 72.00 | 4.70 | 6.40 | 5.55 | 5.35 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.11 | -0.92 | 0.04 | -0.09 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 73.00 | 5.40 | 7.70 | 6.55 | 8.80 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.37 | -0.95 | 0.03 | -0.06 | 3/26/2026 | 4/7/2026 9:58:50 AM EST |
| 74.00 | 6.50 | 8.40 | 7.45 | % | 0.10 | 0 | 0 | 1.32 | -0.97 | 0.02 | -0.04 | 4/7/2026 9:58:50 AM EST | |||
| 75.00 | 7.50 | 9.60 | 8.55 | 8.21 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.53 | -0.99 | 0.01 | -0.02 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 76.00 | 8.50 | 10.80 | 9.65 | % | 0.13 | 0 | 0 | 1.73 | -0.99 | 0.01 | -0.01 | 4/7/2026 9:58:50 AM EST | |||
| 77.00 | 9.60 | 11.80 | 10.70 | % | 0.14 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 78.00 | 10.20 | 12.40 | 11.30 | % | 0.14 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 79.00 | 11.20 | 13.40 | 12.30 | 12.22 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 80.00 | 12.20 | 14.30 | 13.25 | 13.12 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 9:58:50 AM EST |
| 81.00 | 13.20 | 15.50 | 14.35 | % | 0.18 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 82.00 | 14.20 | 16.70 | 15.45 | % | 0.19 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 83.00 | 15.20 | 17.50 | 16.35 | % | 0.20 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 84.00 | 16.00 | 18.60 | 17.30 | % | 0.21 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 85.00 | 17.20 | 19.80 | 18.50 | % | 0.22 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 86.00 | 18.20 | 20.50 | 19.35 | % | 0.23 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 87.00 | 19.00 | 21.60 | 20.30 | % | 0.23 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 88.00 | 20.10 | 22.60 | 21.35 | % | 0.24 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 90.00 | 22.10 | 24.90 | 23.50 | % | 0.26 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 95.00 | 27.10 | 29.90 | 28.50 | 27.78 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/7/2026 9:58:50 AM EST |
| 100.00 | 32.10 | 35.10 | 33.60 | % | 0.34 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 105.00 | 37.10 | 39.80 | 38.45 | % | 0.37 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST | |||
| 110.00 | 42.10 | 44.90 | 43.50 | % | 0.40 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 4/7/2026 9:58:50 AM EST |