Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $76.08 as of 8/24/2026 2:49:00 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 40.00 | 43.90 | 41.95 | 57.30 | 0.00 | 0.00% | 1.29 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/24/2026 3:59:58 PM EST |
| 35.00 | 37.50 | 41.30 | 39.40 | 54.95 | 0.00 | 0.00% | 1.13 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/24/2026 3:59:58 PM EST |
| 37.50 | 35.00 | 38.80 | 36.90 | 64.68 | 0.00 | 0.00% | 0.98 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/24/2026 3:59:58 PM EST |
| 40.00 | 32.60 | 35.90 | 34.25 | 36.30 | 0.00 | 0.00% | 0.86 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 42.50 | 30.00 | 34.00 | 32.00 | % | 0.75 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 45.00 | 27.50 | 31.50 | 29.50 | % | 0.66 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 47.50 | 25.40 | 29.00 | 27.20 | % | 0.57 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 50.00 | 22.70 | 26.20 | 24.45 | % | 0.49 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 55.00 | 18.10 | 20.90 | 19.50 | 24.00 | 0.00 | 0.00% | 0.35 | 0 | 29 | 0.76 | 0.95 | 0.01 | -0.02 | 4/16/2026 | 8/24/2026 3:59:58 PM EST |
| 57.50 | 15.70 | 19.10 | 17.40 | 20.90 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.79 | 0.93 | 0.01 | -0.02 | 8/19/2026 | 8/24/2026 3:59:58 PM EST |
| 60.00 | 14.00 | 16.50 | 15.25 | 25.80 | 0.00 | 0.00% | 0.25 | 0 | 598 | 0.69 | 0.89 | 0.01 | -0.03 | 8/7/2026 | 8/24/2026 3:59:58 PM EST |
| 62.50 | 11.30 | 14.60 | 12.95 | 24.10 | 0.00 | 0.00% | 0.21 | 0 | 184 | 0.68 | 0.85 | 0.02 | -0.04 | 7/21/2026 | 8/24/2026 3:59:58 PM EST |
| 65.00 | 11.30 | 11.60 | 11.45 | 11.50 | -0.31 | -2.63% | 0.18 | 3 | 185 | 0.51 | 0.79 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 67.50 | 9.50 | 9.90 | 9.70 | 9.73 | -7.37 | -43.10% | 0.14 | 11 | 214 | 0.51 | 0.73 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 70.00 | 7.80 | 8.20 | 8.00 | 7.95 | -1.05 | -11.67% | 0.11 | 101 | 311 | 0.49 | 0.67 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 72.50 | 6.50 | 6.70 | 6.60 | 6.60 | -1.10 | -14.29% | 0.09 | 151,710 | 96 | 0.49 | 0.60 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 75.00 | 5.20 | 5.40 | 5.30 | 5.30 | -0.67 | -11.23% | 0.07 | 2,928 | 490 | 0.49 | 0.53 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 77.50 | 4.10 | 4.40 | 4.25 | 4.06 | -0.69 | -14.53% | 0.05 | 36 | 128 | 0.48 | 0.45 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 80.00 | 3.20 | 3.40 | 3.30 | 3.34 | -0.66 | -16.50% | 0.04 | 269 | 651 | 0.48 | 0.39 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 82.50 | 2.45 | 2.70 | 2.58 | 2.52 | -0.68 | -21.25% | 0.03 | 22 | 381 | 0.48 | 0.32 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 85.00 | 1.95 | 2.10 | 2.03 | 2.00 | -0.32 | -13.80% | 0.02 | 186 | 290 | 0.48 | 0.26 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 87.50 | 1.35 | 1.60 | 1.48 | 1.35 | -0.60 | -30.77% | 0.02 | 12 | 350 | 0.47 | 0.21 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 90.00 | 1.00 | 1.25 | 1.13 | 1.15 | -0.25 | -17.86% | 0.01 | 80 | 656 | 0.47 | 0.17 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 92.50 | 0.65 | 1.00 | 0.83 | 0.78 | -0.22 | -22.00% | 0.01 | 3 | 91 | 0.47 | 0.13 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 95.00 | 0.55 | 0.80 | 0.68 | 0.60 | -0.23 | -27.72% | 0.01 | 59 | 905 | 0.48 | 0.11 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 97.50 | 0.30 | 0.65 | 0.48 | 2.44 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.47 | 0.08 | 0.01 | -0.02 | 8/11/2026 | 8/24/2026 3:59:58 PM EST |
| 100.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.37 | -48.06% | 0.00 | 33 | 684 | 0.49 | 0.07 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 105.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.20 | -44.45% | 0.00 | 29 | 215 | 0.49 | 0.04 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 110.00 | 0.10 | 0.45 | 0.28 | 0.10 | -0.07 | -41.18% | 0.00 | 1 | 503 | 0.55 | 0.02 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 115.00 | 0.05 | 0.40 | 0.23 | 0.15 | -0.05 | -25.00% | 0.00 | 20 | 125 | 0.57 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.79 | 0.01 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.70 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,056 | 0.88 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.96 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.98 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,316 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/24/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.01 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.79 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 433 | 0.78 | -0.02 | 0.00 | -0.01 | 8/14/2026 | 8/24/2026 3:59:58 PM EST |
| 55.00 | 0.20 | 0.50 | 0.35 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 294 | 0.52 | -0.05 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 57.50 | 0.40 | 0.65 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 400 | 0.51 | -0.07 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 60.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.15 | +23.08% | 0.01 | 8 | 10,933 | 0.51 | -0.11 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 62.50 | 1.15 | 1.35 | 1.25 | 1.24 | +0.24 | +24.00% | 0.02 | 4 | 283 | 0.50 | -0.15 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 65.00 | 1.65 | 1.95 | 1.80 | 1.77 | +0.32 | +22.07% | 0.03 | 1 | 332 | 0.50 | -0.21 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 67.50 | 2.30 | 2.50 | 2.40 | 2.60 | +0.40 | +18.19% | 0.04 | 17 | 1,320 | 0.48 | -0.27 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 70.00 | 3.20 | 3.40 | 3.30 | 3.20 | +0.70 | +28.00% | 0.05 | 170 | 869 | 0.48 | -0.33 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 72.50 | 4.20 | 4.70 | 4.45 | 4.48 | +0.76 | +20.43% | 0.06 | 386 | 560 | 0.49 | -0.40 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 75.00 | 5.50 | 5.70 | 5.60 | 5.60 | +0.70 | +14.29% | 0.07 | 103 | 533 | 0.48 | -0.47 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 77.50 | 6.90 | 7.40 | 7.15 | 7.00 | +0.55 | +8.53% | 0.09 | 99 | 671 | 0.48 | -0.55 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 80.00 | 8.40 | 9.10 | 8.75 | 8.70 | +0.40 | +4.82% | 0.11 | 29 | 396 | 0.48 | -0.61 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 82.50 | 10.10 | 10.90 | 10.50 | 10.62 | +1.32 | +14.20% | 0.13 | 2 | 1,294 | 0.48 | -0.68 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 85.00 | 12.10 | 12.50 | 12.30 | 12.25 | +1.15 | +10.36% | 0.14 | 9 | 425 | 0.47 | -0.74 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 87.50 | 14.10 | 14.90 | 14.50 | 14.65 | +1.55 | +11.84% | 0.17 | 2 | 155 | 0.48 | -0.79 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 90.00 | 15.40 | 18.30 | 16.85 | 12.30 | 0.00 | 0.00% | 0.19 | 0 | 328 | 0.68 | -0.83 | 0.02 | -0.03 | 8/17/2026 | 8/24/2026 3:59:58 PM EST |
| 92.50 | 17.60 | 20.50 | 19.05 | 13.90 | 0.00 | 0.00% | 0.21 | 0 | 45 | 0.70 | -0.87 | 0.02 | -0.03 | 8/7/2026 | 8/24/2026 3:59:58 PM EST |
| 95.00 | 19.60 | 22.90 | 21.25 | 15.60 | 0.00 | 0.00% | 0.22 | 0 | 84 | 0.74 | -0.89 | 0.01 | -0.02 | 8/7/2026 | 8/24/2026 3:59:58 PM EST |
| 97.50 | 22.30 | 25.40 | 23.85 | 22.20 | 0.00 | 0.00% | 0.24 | 0 | 41 | 0.80 | -0.92 | 0.01 | -0.02 | 8/6/2026 | 8/24/2026 3:59:58 PM EST |
| 100.00 | 24.40 | 27.80 | 26.10 | 26.80 | 0.00 | 0.00% | 0.26 | 0 | 70 | 0.84 | -0.93 | 0.01 | -0.02 | 8/3/2026 | 8/24/2026 3:59:58 PM EST |
| 105.00 | 29.30 | 32.80 | 31.05 | 25.70 | 0.00 | 0.00% | 0.30 | 0 | 55 | 0.89 | -0.96 | 0.01 | -0.01 | 8/17/2026 | 8/24/2026 3:59:58 PM EST |
| 110.00 | 34.40 | 37.80 | 36.10 | 22.70 | 0.00 | 0.00% | 0.33 | 0 | 86 | 0.97 | -0.98 | 0.00 | -0.01 | 6/25/2026 | 8/24/2026 3:59:58 PM EST |
| 115.00 | 39.30 | 42.80 | 41.05 | 22.10 | 0.00 | 0.00% | 0.36 | 0 | 180 | 1.04 | -0.98 | 0.00 | -0.01 | 6/15/2026 | 8/24/2026 3:59:58 PM EST |
| 120.00 | 44.30 | 47.80 | 46.05 | % | 0.38 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 125.00 | 49.10 | 52.80 | 50.95 | 36.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 8/24/2026 3:59:58 PM EST |
| 130.00 | 53.90 | 57.80 | 55.85 | % | 0.43 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 135.00 | 59.00 | 62.80 | 60.90 | 45.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 8/24/2026 3:59:58 PM EST |
| 140.00 | 63.90 | 67.80 | 65.85 | % | 0.47 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 145.00 | 68.90 | 72.80 | 70.85 | % | 0.49 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 150.00 | 73.90 | 77.80 | 75.85 | % | 0.51 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST |