Tour v528
MCHP
MICROCHIP TECHNOLOGY
$78.69 +5.36%
$78.68 (-0.01%)🌙
as of 09/25 06:39 PM
(9/24 18:48) ◀
|
Friday, September 25, 2026 (6:39pm)
January 2026
|
▶
◀ 9/25 18:39

Option Volume

Detail
ℹ
Current (09/25) 12,868
Calls: 8,696 (68%)
Puts: 4,172 (32%)
Prior (09/24) 18,564
Calls: 17,604 (95%)
Puts: 960 (5%)
Current vs Prior -30.68%
Calls: -50.60% (Calls)
Puts: +334.58% (Puts)
Prior 7-Day Total 91,831
Calls: 78,576 (86%)
Puts: 13,255 (14%)
Prior 7-Day Average 13,118
Calls: 11,225 (86%)
Puts: 1,893 (14%)
Current vs Prior 7-Day Avg -1.91%
Calls: -22.53%
Puts: +120.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $3.63M
Calls: $2.74M (75%)
Puts: $890.6K (25%)
Prior (09/24) $3.26M
Calls: $3.03M (93%)
Puts: $229.9K (7%)
Current vs Prior +11.52%
Calls: -9.42%
Puts: +287.32%
Prior 7-Day Total $26.75M
Calls: $23.34M (87%)
Puts: $3.41M (13%)
Prior 7-Day Average $3.82M
Calls: $3.33M (87%)
Puts: $487.3K (13%)
Current vs Prior 7-Day Avg -4.88%
Calls: -17.69%
Puts: +82.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.48
Prior (09/24) 0.05
Current vs Prior +779.76%
Prior 7-Day Average 0.25
Current vs Prior 7-Day Avg +93.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25) 320,865
Calls: 276,087 (86%)
Puts: 44,778 (14%)
Prior (09/24) 327,211
Calls: 256,629 (78%)
Puts: 70,582 (22%)
Current vs Prior -1.94%
Prior 7-Day Total 2,610,778
Calls: 2,169,787 (83%)
Puts: 440,991 (17%)
Prior 7-Day Average 372,968
Calls: 309,969 (83%)
Puts: 62,998 (17%)
Current vs Prior 7-Day Avg -13.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 1.86% | 5.66%9.28% | 18.49%
Prior 3.19% | 6.11%9.95% | 18.61%
Current vs Prior +77.47% | +23.85%-6.74% | -0.64%
Prior 7-Day Avg 4.58% | 7.01%6.19% | 14.45%
Current vs 7-Day Avg +23.56% | +7.86%+49.94% | +27.95%
Prior 7-Day Eod 3.19% | 6.11%9.95% | 18.61%
Current vs 7-Day Eod +77.47% | +23.85%-6.74% | -0.64%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.79% | 11.92%
Calls: 15.10% | 12.35%
Puts: 14.49% | 11.49%
Prior 14.79% | 11.92%
Calls: 15.10% | 12.35%
Puts: 14.49% | 11.49%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 14.79% | 11.92%
Calls: 15.10% | 12.35%
Puts: 14.49% | 11.49%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($2.74M) vs puts ($890.6K). Extreme bullish P/C ratio of 0.48 - heavy call buying (8,696 calls vs 4,172 puts). P/C ratio rising 780% - increased hedging/bearish positioning. Call-heavy open interest (276,087 calls vs 44,778 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 7.7%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Oct 167.307.70$7.505.3%2540.79159.9K
$68.00Oct 1610.9011.50$11.205.4%10.89--
$75.00Oct 165.505.90$5.707.0%3180.694.6K
$79.00Oct 163.303.60$3.458.7%460.5136
$75.00Oct 306.407.00$6.709.0%40.6611
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Oct 163.403.70$3.558.5%660.498
$79.00Oct 21.952.15$2.059.8%380.512

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.83, cheapest $0.83)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Oct 160.750.90$0.8318.1%1070.18409
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Oct 20.750.90$0.8318.1%1080.2758

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 2512.4014.20$13.3013.5%31.00--
$66.00Sep 2511.5013.30$12.4014.5%21.009
$67.00Sep 2510.6012.30$11.4514.8%11.00--
$68.00Sep 258.8012.20$10.5032.4%51.002
$69.00Sep 258.6010.20$9.4017.0%61.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 2510.5012.80$11.6519.7%10.89--
$89.00Sep 259.9011.80$10.8517.5%10.88--
$85.00Sep 254.907.50$6.2041.9%100.85--
$79.00Sep 250.051.40$0.73184.9%10.703
$80.00Oct 22.403.20$2.8028.6%420.5915

Most actively traded options today. High liquidity = easy entry/exit. 175 active (total vol 10.3K, top 723)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Oct 20.951.30$1.1331.0%7230.3468
$84.00Oct 231.902.40$2.1523.3%7200.344
$86.00Oct 231.451.75$1.6018.8%5410.271
$76.00Oct 22.804.10$3.4537.7%4410.734.1K
$80.00Oct 162.703.20$2.9516.9%4000.47944
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 234.204.70$4.4511.2%6090.5222
$74.00Oct 160.851.70$1.2766.9%5660.2558
$73.00Oct 160.352.10$1.23142.3%2920.23738
$74.00Oct 20.250.45$0.3557.1%2070.14124
$74.00Sep 250.000.05$0.03166.7%1960.03283

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 756.3%, max 1519.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Sep 25Nov 6692.0%49.9%1288.2%351582
$79.00Sep 25Oct 30156.5%46.2%238.5%276407
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Sep 25Oct 30692.0%42.7%1519.8%989
$77.00Sep 25Oct 23271.4%44.7%506.9%3232
$79.00Sep 25Oct 16156.5%47.7%228.1%6711

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 9.00, avg 3.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$76.00Oct 16$0.10$0.90$0.1069%9.00$75.10
$74.00$75.00Oct 23$0.15$0.85$0.1572%5.67$74.15
$71.00$72.00Sep 25$0.50$0.50$0.50100%1.00$71.50
$78.00$80.00Nov 6$0.50$1.50$0.5054%3.00$78.50
$69.00$70.00Sep 25$0.60$0.40$0.60100%0.67$69.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$74.00Oct 30$0.13$0.87$0.1335%6.69$74.87
$73.00$71.00Oct 9$0.15$1.85$0.1518%12.33$72.85
$74.00$71.00Oct 23$0.58$2.42$0.5829%4.17$73.42
$80.00$79.00Oct 16$0.45$0.55$0.4554%1.22$79.55
$78.00$76.00Oct 9$0.69$1.31$0.6944%1.90$77.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 7.33, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$81.00Oct 30$0.88$0.88$0.1252%7.33$80.88
$80.00$82.00Nov 6$1.20$1.20$0.8051%1.50$81.20
$82.00$87.00Nov 6$1.87$1.87$3.1357%0.60$83.87
$82.50$83.00Oct 16$0.32$0.32$0.1864%1.78$82.82
$80.00$82.00Oct 23$1.02$1.02$0.9852%1.04$81.02
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.00$76.00Oct 16$0.77$0.77$0.2360%3.35$76.23
$75.00$74.00Sep 25$0.40$0.40$0.6082%0.67$74.60
$75.00$74.00Oct 16$0.51$0.51$0.4969%1.04$74.49
$71.00$70.00Oct 16$0.35$0.35$0.6582%0.54$70.65
$77.00$74.00Oct 23$1.18$1.18$1.8260%0.65$75.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.04, cheapest $1.62)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.00Sep 25Oct 2$1.62156.5%45.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Oct 2Oct 9$0.4545.0%46.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 1.12% of stock, avg 7.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$78.00Sep 25$0.73$0.15$0.88$77.12$78.881.12%
$79.00Sep 25$0.18$0.73$0.91$78.09$79.911.16%
$77.00Sep 25$1.75$0.15$1.90$75.10$78.902.41%
$76.00Sep 25$2.85$0.15$3.00$73.00$79.003.81%
$79.00Oct 2$1.80$2.05$3.85$75.15$82.854.89%
$77.00Oct 2$2.80$1.10$3.90$73.10$80.904.96%
$78.00Oct 2$2.40$1.50$3.90$74.10$81.904.96%
$75.00Sep 25$3.75$0.43$4.18$70.82$79.185.31%
$80.00Oct 2$1.38$2.80$4.18$75.82$84.185.31%
$76.00Oct 2$3.45$0.83$4.28$71.72$80.285.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.25% of stock, avg 4.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$76.00Sep 25$0.05$0.15$0.20$75.80$80.20
$80.00$77.00Sep 25$0.05$0.15$0.20$76.80$80.20
$80.00$78.00Sep 25$0.05$0.15$0.20$77.80$80.20
$79.00$78.00Sep 25$0.18$0.15$0.33$77.67$79.33
$79.00$77.00Sep 25$0.18$0.15$0.33$76.67$79.33
$79.00$76.00Sep 25$0.18$0.15$0.33$75.67$79.33
$80.00$75.00Sep 25$0.05$0.43$0.48$74.52$80.48
$85.00$76.00Sep 25$0.43$0.15$0.58$75.42$85.58
$85.00$77.00Sep 25$0.43$0.15$0.58$76.42$85.58
$85.00$78.00Sep 25$0.43$0.15$0.58$77.42$85.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 3.17, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
74/7583/84Oct 16$0.76$0.2436%3.17$74.24$83.76
74/7584/85Oct 16$0.71$0.2940%2.45$74.29$84.71
70/7183/84Oct 16$0.60$0.4048%1.50$70.40$83.60
70/7184/85Oct 16$0.55$0.4552%1.22$70.45$84.55
74/7581/82Oct 2$0.60$0.4045%1.50$74.40$81.60
74/7579/80Sep 25$0.53$0.4751%1.13$74.47$79.53
75/7681/82Oct 2$0.64$0.3639%1.78$75.36$81.64
76/7781/82Oct 2$0.65$0.3531%1.86$76.35$81.65
74/7582/83Oct 9$0.55$0.4539%1.22$74.45$82.55
74/7582/83Oct 2$0.40$0.6053%0.67$74.60$82.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$78.00$79.00$80.00Sep 25$0.42$0.5876%1.38
$79.00$80.00$81.00Sep 25$0.11$0.8926%8.09
$85.00$87.50$90.00Oct 16$0.17$2.3314%13.71
$74.00$75.00$76.00Sep 25$0.05$0.958%19.00
$82.00$83.00$84.00Oct 2$0.06$0.949%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$74.00$77.00$80.00Oct 23$0.24$2.7623%11.50
$65.00$67.50$70.00Oct 16$0.05$2.459%49.00
$72.00$73.00$74.00Oct 2$0.05$0.956%19.00
$76.00$77.00$78.00Oct 2$0.13$0.8716%6.69
$77.00$78.00$79.00Oct 2$0.15$0.8517%5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 71 found (best net $-1.40, 63 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$74.001:2Oct 2-$1.40$2.60
$82.00$87.001:2Nov 6-$0.36$4.64
$85.00$90.001:2Oct 30-$0.06$4.94
$86.00$90.001:2Oct 23-$0.26$3.74
$76.00$77.001:2Sep 25-$0.65$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$89.00$85.001:2Sep 25-$1.55$2.45
$77.00$74.001:2Oct 23-$0.67$2.33
$67.50$65.001:2Oct 16$0.00$2.50
$69.00$66.001:2Oct 9-$0.02$2.98
$71.00$69.001:2Oct 9-$0.06$1.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 4.96%, avg 2.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Nov 6$3.900.491.7%4.96%6.62%2--
$82.00Nov 6$3.100.434.2%3.94%8.15%1--
$80.00Oct 30$3.800.481.7%4.83%6.49%934
$85.00Oct 30$2.200.338.0%2.80%10.81%854
$80.00Oct 23$3.400.481.7%4.32%5.99%2111
$79.00Oct 23$3.800.520.4%4.83%5.22%1--
$83.00Oct 23$2.350.375.5%2.99%8.46%2226
$90.00Nov 6$1.200.2414.4%1.52%15.90%1--
$81.00Oct 30$2.850.442.9%3.62%6.56%39
$82.00Oct 23$2.450.414.2%3.11%7.32%738

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 8,696
Total Puts 4,172
Put/Call Ratio 0.48
Net Difference 4,524

Prior's Put/Call Breakdown

Total Calls 17,604
Total Puts 960
Put/Call Ratio 0.05
Net Difference 16,644

Prior 7-Day Put/Call Summary

Total Calls 78,576
Total Puts 13,255
Average Put/Call Ratio 0.25
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All