MCHP - Options Database

MCHP

MICROCHIP TECHNOLOGY

$78.78 +1.04%

$79.28 (+0.63%)🌙

as of 09/29 06:42 PM

(9/28 03:27) ◀

Tuesday, September 29, 2026 (6:42pm)

▶ (9/30 00:17)

◀ 9/29 18:42 ▶

Option Volume

Detail

ℹ

Current (09/29) 5,459

Calls: 2,956 (54%)

Puts: 2,503 (46%)

Prior (09/28) --

Calls: 8,696 (68%)

Puts: 4,172 (32%)

Current vs Prior +0.00%

Calls: -66.01% (Calls)

Puts: -40.00% (Puts)

Prior 7-Day Total 73,969

Calls: 59,935 (81%)

Puts: 14,034 (19%)

Prior 7-Day Average 12,328

Calls: 8,562 (81%)

Puts: 2,004 (19%)

Current vs Prior 7-Day Avg -55.72%

Calls: -65.48%

Puts: +24.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $1.94M

Calls: $1.45M (75%)

Puts: $487.1K (25%)

Prior (09/28) --

Calls: $2.74M (75%)

Puts: $890.6K (25%)

Current vs Prior +0.00%

Calls: -47.08%

Puts: -45.31%

Prior 7-Day Total $26.67M

Calls: $23.21M (87%)

Puts: $3.46M (13%)

Prior 7-Day Average $4.45M

Calls: $3.32M (87%)

Puts: $494.6K (13%)

Current vs Prior 7-Day Avg -56.38%

Calls: -56.20%

Puts: -1.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.85

Prior (09/28) 1.00

Current vs Prior -15.32%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg +103.56%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 308,898

Calls: 265,135 (86%)

Puts: 43,763 (14%)

Prior (09/28) 313,299

Calls: 266,208 (85%)

Puts: 47,091 (15%)

Current vs Prior -1.40%

Prior 7-Day Total 2,424,984

Calls: 2,020,975 (83%)

Puts: 404,009 (17%)

Prior 7-Day Average 346,426

Calls: 288,710 (83%)

Puts: 57,715 (17%)

Current vs Prior 7-Day Avg -10.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 4.82% | 6.83%8.67% | 18.34%

Prior 5.49% | 7.09%8.25% | 18.34%

Current vs Prior -12.13% | -3.71%+5.13% | +0.01%

Prior 7-Day Avg 4.91% | 7.15%7.04% | 15.91%

Current vs 7-Day Avg -1.85% | -4.48%+23.20% | +15.29%

Prior 7-Day Eod 5.49% | 7.09%8.25% | 18.34%

Current vs 7-Day Eod -12.13% | -3.71%+5.13% | +0.01%

Sentiment BULLISHBEARISH

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

Moderately bullish flow with 75% call dollar volume ($1.45M). Call-heavy open interest (265,135 calls vs 43,763 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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 7.6%, best 6.3%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	9.20	9.80	$9.50	6.3%	3	0.88	1.1K
$65.00	Oct 16	13.90	15.00	$14.45	7.6%	63	0.96	252

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Oct 16	12.90	14.10	$13.50	8.9%	2	0.92	27

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.43, cheapest $0.43)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 9	0.40	0.45	$0.43	11.6%	2	0.13	168

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 41 found (avg delta 0.75, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 2	9.60	12.10	$10.85	23.0%	3	0.99	--
$70.00	Oct 2	7.60	9.90	$8.75	26.3%	1	0.98	--
$69.00	Oct 2	8.60	11.10	$9.85	25.4%	3	0.97	--
$65.00	Oct 16	13.90	15.00	$14.45	7.6%	63	0.96	252
$64.00	Oct 2	13.30	16.30	$14.80	20.3%	1	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 2	6.20	8.50	$7.35	31.3%	1	0.93	--
$92.50	Oct 16	12.90	14.10	$13.50	8.9%	2	0.92	27
$87.00	Oct 2	7.10	8.40	$7.75	16.8%	1	0.91	--
$82.00	Oct 2	2.55	4.20	$3.38	48.8%	2	0.78	--
$81.00	Oct 2	2.65	3.30	$2.97	21.9%	4	0.70	--

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 3.0K, top 468)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	2.40	2.85	$2.63	17.1%	468	0.47	1.0K
$72.50	Oct 16	7.00	8.00	$7.50	13.3%	272	0.81	159.7K
$80.00	Oct 2	0.80	1.20	$1.00	40.0%	218	0.39	4.3K
$76.00	Oct 2	2.55	3.70	$3.13	36.7%	166	0.78	4.2K
$81.00	Oct 9	1.35	1.75	$1.55	25.8%	112	0.37	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Oct 16	0.05	0.15	$0.10	100.0%	175	0.03	1
$77.00	Oct 2	0.45	1.40	$0.93	102.2%	138	0.32	65
$70.00	Oct 16	0.45	0.60	$0.53	28.3%	58	0.12	1.3K
$77.00	Oct 9	1.50	1.70	$1.60	12.5%	40	0.38	428
$76.00	Oct 2	0.30	0.70	$0.50	80.0%	36	0.22	103

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 20.6%, max 30.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Oct 2	Oct 23	56.3%	43.3%	30.0%	27	83
$75.00	Oct 2	Oct 30	56.0%	43.2%	29.8%	28	152
$77.00	Oct 2	Oct 16	60.5%	48.5%	24.7%	9	373
$76.00	Oct 2	Oct 16	54.7%	44.9%	21.7%	189	4.2K
$79.00	Oct 2	Oct 23	55.5%	46.2%	20.0%	68	248

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Oct 2	Oct 30	56.0%	43.2%	29.8%	21	722
$78.00	Oct 2	Oct 9	57.3%	45.4%	26.2%	33	39
$76.00	Oct 2	Oct 16	54.7%	44.9%	21.7%	53	208
$77.00	Oct 2	Nov 6	60.5%	51.6%	17.4%	139	65
$80.00	Oct 2	Oct 16	53.5%	45.9%	16.5%	28	509

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 9.00, avg 3.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$80.00	Nov 6	$0.20	$1.80	$0.20	58%	9.00	$78.20
$64.00	$65.00	Oct 2	$0.40	$0.60	$0.40	96%	1.50	$64.40
$83.00	$85.00	Oct 30	$0.20	$1.80	$0.20	38%	9.00	$83.20
$76.00	$77.00	Oct 9	$0.15	$0.85	$0.15	68%	5.67	$76.15
$76.00	$77.00	Oct 2	$0.48	$0.52	$0.48	78%	1.08	$76.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$72.00	Oct 30	$0.10	$2.90	$0.10	31%	29.00	$74.90
$87.00	$86.00	Oct 2	$0.40	$0.60	$0.40	91%	1.50	$86.60
$82.00	$81.00	Oct 2	$0.41	$0.59	$0.41	78%	1.44	$81.59
$70.00	$68.00	Oct 30	$0.17	$1.83	$0.17	18%	10.76	$69.83
$76.00	$75.00	Oct 16	$0.17	$0.83	$0.17	33%	4.88	$75.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 1.04, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$85.00	Oct 23	$0.80	$0.80	$1.20	66%	0.67	$83.80
$82.50	$83.00	Oct 16	$0.40	$0.40	$0.10	64%	4.00	$82.90
$81.00	$83.00	Oct 30	$1.02	$1.02	$0.98	54%	1.04	$82.02
$81.00	$82.00	Oct 9	$0.47	$0.47	$0.53	63%	0.89	$81.47
$79.00	$80.00	Oct 16	$0.62	$0.62	$0.38	48%	1.63	$79.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$71.00	$70.00	Oct 30	$0.51	$0.51	$0.49	78%	1.04	$70.49
$77.00	$76.00	Oct 16	$0.63	$0.63	$0.37	61%	1.70	$76.37
$72.00	$70.00	Nov 6	$0.68	$0.68	$1.32	73%	0.52	$71.32
$68.00	$67.00	Oct 30	$0.32	$0.32	$0.68	85%	0.47	$67.68
$68.00	$67.00	Nov 6	$0.33	$0.33	$0.67	82%	0.49	$67.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.00, cheapest $0.67)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 2	Oct 9	$1.00	60.5%	44.4%
$78.00	Oct 2	Oct 16	$1.48	57.3%	50.4%
$79.00	Oct 2	Oct 9	$0.82	55.5%	49.1%
$80.00	Oct 2	Oct 9	$0.98	53.5%	51.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 2	Oct 9	$0.67	60.5%	44.4%
$78.00	Oct 2	Oct 9	$0.87	57.3%	45.4%
$79.00	Oct 2	Oct 9	$1.10	55.5%	49.1%
$80.00	Oct 2	Oct 9	$1.10	53.5%	51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 3.95% of stock, avg 6.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$79.00	Oct 2	$1.48	$1.63	$3.11	$75.89	$82.11	3.95%
$80.00	Oct 2	$1.00	$2.15	$3.15	$76.85	$83.15	4.00%
$78.00	Oct 2	$2.17	$1.23	$3.40	$74.60	$81.40	4.32%
$77.00	Oct 2	$2.65	$0.93	$3.58	$73.42	$80.58	4.54%
$76.00	Oct 2	$3.13	$0.50	$3.63	$72.37	$79.63	4.61%
$81.00	Oct 2	$0.70	$2.97	$3.67	$77.33	$84.67	4.66%
$82.00	Oct 2	$0.50	$3.38	$3.88	$78.12	$85.88	4.93%
$75.00	Oct 2	$4.10	$0.33	$4.43	$70.57	$79.43	5.62%
$79.00	Oct 9	$2.30	$2.73	$5.03	$73.97	$84.03	6.38%
$76.00	Oct 9	$3.80	$1.33	$5.13	$70.87	$81.13	6.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.60% of stock, avg 4.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$74.00	Oct 2	$0.25	$0.22	$0.47	$73.53	$83.47
$83.00	$75.00	Oct 2	$0.25	$0.33	$0.58	$74.42	$83.58
$82.00	$74.00	Oct 2	$0.50	$0.22	$0.72	$73.28	$82.72
$83.00	$76.00	Oct 2	$0.25	$0.50	$0.75	$75.25	$83.75
$82.00	$75.00	Oct 2	$0.50	$0.33	$0.83	$74.17	$82.83
$82.00	$76.00	Oct 2	$0.50	$0.50	$1.00	$75.00	$83.00
$81.00	$74.00	Oct 2	$0.70	$0.22	$0.92	$73.08	$81.92
$81.00	$75.00	Oct 2	$0.70	$0.33	$1.03	$73.97	$82.03
$81.00	$76.00	Oct 2	$0.70	$0.50	$1.20	$74.80	$82.20
$83.00	$77.00	Oct 2	$0.25	$0.93	$1.18	$75.82	$84.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 1.38, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/77	89/90	Oct 2	$0.58	$0.42	60%	1.38	$76.42	$89.58
76/77	87/88	Oct 2	$0.56	$0.44	59%	1.27	$76.44	$87.56
76/77	82/83	Oct 2	$0.68	$0.32	45%	2.13	$76.32	$82.68
70/71	89/90	Oct 2	$0.25	$0.75	87%	0.33	$70.75	$89.25
72/73	89/90	Oct 2	$0.27	$0.73	84%	0.37	$72.73	$89.27
75/76	85/86	Oct 9	$0.60	$0.40	49%	1.50	$75.40	$85.60
70/71	87/88	Oct 2	$0.23	$0.77	86%	0.30	$70.77	$87.23
70/71	82/83	Oct 2	$0.35	$0.65	72%	0.54	$70.65	$82.35
72/73	87/88	Oct 2	$0.25	$0.75	82%	0.33	$72.75	$87.25
72/73	82/83	Oct 2	$0.37	$0.63	68%	0.59	$72.63	$82.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 11.50, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$72.50	$75.00	Oct 16	$0.20	$2.30	17%	11.50
$80.00	$81.00	$82.00	Oct 2	$0.10	$0.90	16%	9.00
$83.00	$84.00	$85.00	Oct 9	$0.07	$0.93	8%	13.29
$79.00	$80.00	$81.00	Oct 2	$0.18	$0.82	20%	4.56
$78.00	$79.00	$80.00	Oct 2	$0.21	$0.79	20%	3.76

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$78.00	$79.00	Oct 2	$0.10	$0.90	19%	9.00
$74.00	$75.00	$76.00	Oct 2	$0.06	$0.94	11%	15.67
$78.00	$79.00	$80.00	Oct 2	$0.12	$0.88	20%	7.33
$68.00	$70.00	$72.00	Oct 16	$0.12	$1.88	9%	15.67
$73.00	$74.00	$75.00	Oct 9	$0.08	$0.92	9%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-0.70, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$80.00	1:2	Oct 30	-$0.70	$4.30
$80.00	$86.00	1:2	Nov 6	-$0.45	$5.55
$75.00	$79.00	1:2	Oct 23	-$1.15	$2.85
$87.50	$90.00	1:2	Oct 16	-$0.02	$2.48
$65.00	$70.00	1:2	Oct 16	-$4.55	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$77.00	$72.00	1:2	Nov 6	-$1.11	$3.89
$75.00	$72.50	1:2	Oct 16	-$0.32	$2.18
$77.00	$76.00	1:2	Oct 2	-$0.07	$0.93
$67.00	$65.00	1:2	Oct 16	$0.00	$2.00
$75.00	$74.00	1:2	Oct 2	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 5.97%, avg 1.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Nov 6	$4.70	0.53	1.6%	5.97%	7.51%	2	--
$86.00	Nov 6	$2.50	0.36	9.2%	3.17%	12.34%	3	--
$87.00	Nov 6	$2.30	0.34	10.4%	2.92%	13.35%	3	--
$90.00	Nov 6	$1.40	0.26	14.2%	1.78%	16.02%	1	--
$85.00	Oct 30	$1.70	0.34	7.9%	2.16%	10.05%	4	52
$90.00	Oct 30	$1.05	0.21	14.2%	1.33%	15.58%	2	50
$81.00	Oct 30	$2.30	0.46	2.8%	2.92%	5.74%	2	10
$80.00	Oct 30	$2.60	0.49	1.6%	3.30%	4.85%	4	36
$83.00	Oct 30	$1.55	0.38	5.4%	1.97%	7.32%	1	--
$81.00	Oct 16	$2.20	0.42	2.8%	2.79%	5.61%	41	48

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 2,956

Total Puts 2,503

Put/Call Ratio 0.85

Net Difference 453

Prior's Put/Call Breakdown

Total Calls 8,696

Total Puts 4,172

Put/Call Ratio 1.00

Net Difference 4,524

Prior 7-Day Put/Call Summary

Total Calls 59,935

Total Puts 14,034

Average Put/Call Ratio 0.42

Ratio Trend Falling

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card