MCHP - Options Database

MCHP

MICROCHIP TECHNOLOGY

$85.02 +1.97%

$85.05 (+0.04%)🌙

as of 07/22 07:58 PM

(7/21 18:46) ◀

Wednesday, July 22, 2026 (7:58pm)

▶ (7/23 18:49)

◀ 7/22 19:58 ▶

Option Volume

Detail

ℹ

Current (07/22) 25,253

Calls: 14,021 (56%)

Puts: 11,232 (44%)

Prior (07/21) 7,642

Calls: 5,157 (67%)

Puts: 2,485 (33%)

Current vs Prior +230.45%

Calls: +171.88% (Calls)

Puts: +351.99% (Puts)

Prior 7-Day Total 107,321

Calls: 54,538 (51%)

Puts: 52,783 (49%)

Prior 7-Day Average 15,331

Calls: 7,791 (51%)

Puts: 7,540 (49%)

Current vs Prior 7-Day Avg +64.71%

Calls: +79.96%

Puts: +48.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $14.72M

Calls: $6.68M (45%)

Puts: $8.04M (55%)

Prior (07/21) $7.92M

Calls: $6.74M (85%)

Puts: $1.18M (15%)

Current vs Prior +85.85%

Calls: -0.90%

Puts: +580.08%

Prior 7-Day Total $49.17M

Calls: $22.11M (45%)

Puts: $27.06M (55%)

Prior 7-Day Average $7.02M

Calls: $3.16M (45%)

Puts: $3.87M (55%)

Current vs Prior 7-Day Avg +109.59%

Calls: +111.44%

Puts: +108.08%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.80

Prior (07/21) 0.48

Current vs Prior +66.25%

Prior 7-Day Average 1.35

Current vs Prior 7-Day Avg -40.58%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/22) 249,031

Calls: 188,455 (76%)

Puts: 60,576 (24%)

Prior (07/21) 115,872

Calls: 61,480 (53%)

Puts: 54,392 (47%)

Current vs Prior +114.92%

Prior 7-Day Total 1,117,629

Calls: 756,763 (68%)

Puts: 360,866 (32%)

Prior 7-Day Average 159,661

Calls: 108,109 (68%)

Puts: 51,552 (32%)

Current vs Prior 7-Day Avg +55.97%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 8.00% | 10.94%18.29% | 23.76%

Prior 7.86% | 11.09%18.89% | 24.05%

Current vs Prior +1.81% | -1.40%-3.17% | -1.20%

Prior 7-Day Avg 6.85% | 11.00%9.03% | 21.44%

Current vs 7-Day Avg +16.78% | -0.56%+102.54% | +10.84%

Prior 7-Day Eod 7.86% | 11.09%18.89% | 24.05%

Current vs 7-Day Eod +1.81% | -1.40%-3.17% | -1.20%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.02% | 18.19%

Calls: 12.50% | 17.14%

Puts: 25.53% | 19.23%

Prior 19.02% | 18.19%

Calls: 12.50% | 17.14%

Puts: 25.53% | 19.23%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 19.02% | 18.19%

Calls: 12.50% | 17.14%

Puts: 25.53% | 19.23%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 86% vs prior. Dollar volume significantly above 7-day average (110% higher). Unusually high activity with volume up 230% vs prior - elevated interest. P/C ratio rising 66% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 55 of results (avg 6.7%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 21	8.50	8.80	$8.65	3.5%	9	0.58	14
$70.00	Jul 24	15.00	15.60	$15.30	3.9%	3	0.96	1
$85.00	Aug 21	7.40	7.70	$7.55	4.0%	65	0.54	724
$81.00	Aug 21	9.50	9.90	$9.70	4.1%	69	0.62	1
$92.00	Aug 21	4.60	4.80	$4.70	4.3%	3	0.40	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Aug 21	9.50	9.80	$9.65	3.1%	29	0.54	18
$92.50	Aug 21	11.70	12.10	$11.90	3.4%	18	0.61	498
$102.00	Jul 24	16.60	17.20	$16.90	3.6%	1	1.00	13
$92.00	Aug 21	11.30	11.80	$11.55	4.3%	24	0.60	--
$87.50	Aug 21	8.60	9.00	$8.80	4.5%	66	0.51	579

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.65, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Jul 24	15.90	16.60	$16.25	4.3%	3	0.97	--
$70.00	Jul 24	15.00	15.60	$15.30	3.9%	3	0.96	1
$71.00	Jul 31	14.40	15.10	$14.75	4.7%	1	0.92	1
$69.00	Aug 21	17.60	18.70	$18.15	6.1%	1	0.83	--
$70.00	Aug 21	16.80	17.90	$17.35	6.3%	3	0.82	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 24	16.60	17.20	$16.90	3.6%	1	1.00	13
$97.00	Jul 24	11.70	12.40	$12.05	5.8%	1	0.93	--
$96.00	Jul 24	10.80	11.50	$11.15	6.3%	1	0.91	--
$94.00	Jul 31	9.70	10.50	$10.10	7.9%	6	0.77	14
$100.00	Aug 21	17.00	18.10	$17.55	6.3%	10	0.74	220

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 13.9K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 24	2.55	2.90	$2.72	12.9%	4.0K	0.47	3.8K
$87.00	Jul 24	2.00	2.50	$2.25	22.2%	3.7K	0.42	53
$89.00	Jul 24	1.35	1.80	$1.58	28.5%	649	0.33	612
$80.00	Jul 31	7.10	7.70	$7.40	8.1%	532	0.71	215
$92.50	Aug 21	4.10	5.10	$4.60	21.7%	201	0.39	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 24	2.80	3.30	$3.05	16.4%	950	0.48	37
$84.00	Jul 24	2.40	2.75	$2.58	13.6%	461	0.42	403
$83.00	Jul 24	1.85	2.30	$2.08	21.6%	208	0.37	77
$70.00	Aug 21	1.90	2.45	$2.17	25.3%	157	0.18	1.0K
$80.00	Jul 24	0.90	1.35	$1.13	39.8%	120	0.23	170

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 59.8%, max 101.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$69.00	Jul 24	Aug 21	165.9%	82.4%	101.4%	4	--
$70.00	Jul 24	Aug 21	156.4%	83.5%	87.4%	6	1
$100.00	Jul 24	Aug 21	129.1%	74.6%	72.9%	51	413
$85.00	Jul 24	Aug 28	126.6%	74.6%	69.6%	194	89
$82.00	Jul 24	Aug 28	124.6%	74.3%	67.6%	5	--

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$69.00	Jul 24	Aug 21	165.9%	82.4%	101.4%	22	6
$71.00	Jul 24	Aug 21	151.5%	82.6%	83.4%	58	11
$76.00	Jul 24	Aug 21	136.8%	77.3%	77.0%	20	134
$78.00	Jul 24	Aug 21	131.2%	76.8%	70.9%	17	319
$79.00	Jul 24	Aug 21	129.1%	76.8%	68.3%	158	211

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 15.67, avg 2.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$96.00	$98.00	Jul 24	$0.12	$1.88	$0.12	15.67	$96.12
$99.00	$100.00	Jul 31	$0.12	$0.88	$0.12	7.33	$99.12
$95.00	$99.00	Jul 31	$0.50	$3.50	$0.50	7.00	$95.50
$93.00	$94.00	Jul 24	$0.15	$0.85	$0.15	5.67	$93.15
$92.00	$93.00	Jul 24	$0.17	$0.83	$0.17	4.88	$92.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$76.00	$74.00	Jul 24	$0.17	$1.83	$0.17	10.76	$75.83
$70.00	$69.00	Jul 31	$0.10	$0.90	$0.10	9.00	$69.90
$74.00	$71.00	Jul 31	$0.35	$2.65	$0.35	7.57	$73.65
$74.00	$73.00	Jul 24	$0.13	$0.87	$0.13	6.69	$73.87
$75.00	$74.00	Jul 31	$0.15	$0.85	$0.15	5.67	$74.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 32.33, avg 1.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$70.00	$80.00	Jul 24	$9.00	$9.00	$1.00	9.00	$79.00
$71.00	$80.00	Jul 31	$7.35	$7.35	$1.65	4.45	$78.35
$69.00	$70.00	Aug 21	$0.80	$0.80	$0.20	4.00	$69.80
$70.00	$71.00	Aug 21	$0.80	$0.80	$0.20	4.00	$70.80
$80.00	$82.00	Jul 24	$1.40	$1.40	$0.60	2.33	$81.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$102.00	$97.00	Jul 24	$4.85	$4.85	$0.15	32.33	$97.15
$96.00	$90.00	Jul 24	$5.05	$5.05	$0.95	5.32	$90.95
$100.00	$97.50	Aug 21	$2.05	$2.05	$0.45	4.56	$97.95
$90.00	$89.00	Aug 21	$0.80	$0.80	$0.20	4.00	$89.20
$94.00	$90.00	Jul 31	$2.90	$2.90	$1.10	2.64	$91.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $1.54, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 24	Jul 31	$0.38	129.1%	79.3%
$99.00	Jul 24	Jul 31	$0.47	126.4%	80.4%
$95.00	Jul 24	Jul 31	$0.77	119.0%	79.1%
$93.00	Jul 24	Jul 31	$0.92	120.0%	79.3%
$81.00	Aug 7	Aug 21	$0.95	89.4%	77.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$69.00	Jul 24	Jul 31	$0.20	165.9%	92.0%
$71.00	Jul 24	Jul 31	$0.32	151.5%	89.8%
$74.00	Jul 24	Jul 31	$0.52	141.9%	87.3%
$76.00	Jul 24	Jul 31	$0.75	136.8%	87.6%
$77.00	Jul 24	Jul 31	$0.85	129.2%	85.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 7.35% of stock, avg 14.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.00	Jul 24	$3.20	$3.05	$6.25	$78.75	$91.25	7.35%
$84.00	Jul 24	$3.70	$2.58	$6.28	$77.72	$90.28	7.39%
$86.00	Jul 24	$2.72	$3.60	$6.32	$79.68	$92.32	7.43%
$83.00	Jul 24	$4.25	$2.08	$6.33	$76.67	$89.33	7.45%
$87.00	Jul 24	$2.25	$4.15	$6.40	$80.60	$93.40	7.53%
$82.00	Jul 24	$4.90	$1.70	$6.60	$75.40	$88.60	7.76%
$88.00	Jul 24	$1.88	$4.75	$6.63	$81.37	$94.63	7.80%
$90.00	Jul 24	$1.27	$6.10	$7.37	$82.63	$97.37	8.67%
$80.00	Jul 24	$6.30	$1.13	$7.43	$72.57	$87.43	8.74%
$85.00	Jul 31	$4.45	$4.20	$8.65	$76.35	$93.65	10.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 3.14% of stock, avg 9.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$90.00	$81.00	Jul 24	$1.27	$1.40	$2.67	$78.33	$92.67
$90.00	$82.00	Jul 24	$1.27	$1.70	$2.97	$79.03	$92.97
$89.00	$81.00	Jul 24	$1.58	$1.40	$2.98	$78.02	$91.98
$88.00	$81.00	Jul 24	$1.88	$1.40	$3.28	$77.72	$91.28
$89.00	$82.00	Jul 24	$1.58	$1.70	$3.28	$78.72	$92.28
$90.00	$83.00	Jul 24	$1.27	$2.08	$3.35	$79.65	$93.35
$88.00	$82.00	Jul 24	$1.88	$1.70	$3.58	$78.42	$91.58
$87.00	$81.00	Jul 24	$2.25	$1.40	$3.65	$77.35	$90.65
$89.00	$83.00	Jul 24	$1.58	$2.08	$3.66	$79.34	$92.66
$100.00	$74.00	Aug 7	$1.68	$2.15	$3.83	$70.17	$103.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 238 found (best R:R 9.00, avg credit $1.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
81/82	84/85	Jul 31	$0.90	$0.10	9.00	$81.10	$84.90
82/83	86/87	Jul 31	$0.90	$0.10	9.00	$82.10	$86.90
82/83	84/85	Jul 24	$0.88	$0.12	7.33	$82.12	$84.88
80/81	83/84	Jul 31	$0.88	$0.12	7.33	$80.12	$83.88
80/81	86/87	Jul 31	$0.88	$0.12	7.33	$80.12	$86.88
83/84	87/88	Jul 24	$0.87	$0.13	6.69	$83.13	$87.87
73/74	79/80	Aug 7	$0.87	$0.13	6.69	$73.13	$79.87
73/74	81/82	Aug 7	$0.87	$0.13	6.69	$73.13	$81.87
76/77	81/82	Aug 21	$1.30	$0.20	6.50	$75.70	$82.30
82/83	85/86	Jul 24	$0.86	$0.14	6.14	$82.14	$85.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 22.08, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$93.00	$94.00	$95.00	Jul 24	$0.05	$0.95	19.00
$78.00	$79.00	$80.00	Aug 7	$0.05	$0.95	19.00
$89.00	$90.00	$91.00	Jul 24	$0.06	$0.94	15.67
$87.00	$88.00	$89.00	Jul 24	$0.07	$0.93	13.29
$82.00	$83.00	$84.00	Jul 24	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$78.00	$81.00	Aug 14	$0.13	$2.87	22.08
$72.00	$73.00	$74.00	Jul 24	$0.06	$0.94	15.67
$79.00	$80.00	$81.00	Jul 24	$0.07	$0.93	13.29
$81.00	$82.00	$83.00	Jul 24	$0.08	$0.92	11.50
$84.00	$85.00	$86.00	Jul 24	$0.08	$0.92	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. 49 found (best net $-0.05, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$71.00	$80.00	1:2	Jul 31	-$0.05	$8.95
$71.00	$81.00	1:2	Aug 21	-$2.85	$7.15
$85.00	$93.00	1:2	Aug 28	-$1.90	$6.10
$90.00	$95.00	1:2	Aug 7	-$1.00	$4.00
$95.00	$99.00	1:2	Jul 31	-$0.15	$3.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$96.00	$90.00	1:2	Jul 24	-$1.05	$4.95
$74.00	$70.00	1:2	Aug 14	-$0.90	$3.10
$74.00	$71.00	1:2	Jul 31	-$0.15	$2.85
$80.00	$76.00	1:2	Aug 7	-$1.36	$2.64
$80.00	$77.00	1:2	Jul 31	-$0.63	$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 8.12%, avg 3.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$86.00	Aug 21	$6.90	0.52	1.1%	8.12%	9.27%	18	5
$87.00	Aug 21	$6.50	0.50	2.3%	7.65%	9.97%	47	--
$87.50	Aug 21	$6.20	0.49	2.9%	7.29%	10.21%	28	323
$88.00	Aug 21	$6.00	0.48	3.5%	7.06%	10.56%	13	18
$86.00	Aug 7	$5.90	0.52	1.1%	6.94%	8.09%	1	141
$88.00	Aug 14	$5.60	0.48	3.5%	6.59%	10.09%	5	--
$89.00	Aug 21	$5.60	0.46	4.7%	6.59%	11.27%	2	--
$87.00	Aug 7	$5.50	0.49	2.3%	6.47%	8.80%	3	--
$90.00	Aug 21	$5.30	0.44	5.9%	6.23%	12.09%	48	278
$91.00	Aug 21	$4.70	0.42	7.0%	5.53%	12.56%	12	3

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 14,021

Total Puts 11,232

Put/Call Ratio 0.80

Net Difference 2,789

Prior's Put/Call Breakdown

Total Calls 5,157

Total Puts 2,485

Put/Call Ratio 0.48

Net Difference 2,672

Prior 7-Day Put/Call Summary

Total Calls 54,538

Total Puts 52,783

Average Put/Call Ratio 1.35

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...

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