Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $80.67 as of 8/5/2026 2:47:20 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 | 44.30 | 47.20 | 45.75 | 57.30 | 0.00 | 0.00% | 1.41 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/5/2026 1:59:04 PM EST |
| 35.00 | 41.80 | 44.70 | 43.25 | 54.95 | 0.00 | 0.00% | 1.24 | 0 | 1 | 1.40 | 0.99 | 0.00 | 0.00 | 5/21/2026 | 8/5/2026 1:59:04 PM EST |
| 37.50 | 39.30 | 42.30 | 40.80 | 64.68 | 0.00 | 0.00% | 1.09 | 0 | 0 | 1.31 | 0.99 | 0.00 | 0.00 | 6/22/2026 | 8/5/2026 1:59:04 PM EST |
| 40.00 | 36.90 | 39.70 | 38.30 | 45.90 | 0.00 | 0.00% | 0.96 | 0 | 9 | 1.19 | 0.98 | 0.00 | -0.01 | 7/22/2026 | 8/5/2026 1:59:04 PM EST |
| 42.50 | 34.60 | 37.10 | 35.85 | % | 0.84 | 0 | 0 | 1.08 | 0.97 | 0.00 | -0.01 | 8/5/2026 1:59:04 PM EST | |||
| 45.00 | 32.20 | 34.70 | 33.45 | % | 0.74 | 0 | 0 | 1.01 | 0.96 | 0.00 | -0.01 | 8/5/2026 1:59:04 PM EST | |||
| 47.50 | 29.80 | 32.40 | 31.10 | % | 0.65 | 0 | 0 | 0.97 | 0.95 | 0.00 | -0.02 | 8/5/2026 1:59:04 PM EST | |||
| 50.00 | 27.70 | 30.10 | 28.90 | % | 0.58 | 0 | 0 | 0.93 | 0.93 | 0.00 | -0.02 | 8/5/2026 1:59:04 PM EST | |||
| 55.00 | 23.40 | 25.80 | 24.60 | 24.00 | 0.00 | 0.00% | 0.45 | 0 | 29 | 0.58 | 0.89 | 0.01 | -0.03 | 4/16/2026 | 8/5/2026 1:59:04 PM EST |
| 57.50 | 21.30 | 23.80 | 22.55 | 24.72 | 0.00 | 0.00% | 0.39 | 0 | 13 | 0.65 | 0.87 | 0.01 | -0.04 | 7/17/2026 | 8/5/2026 1:59:04 PM EST |
| 60.00 | 19.40 | 21.80 | 20.60 | 26.00 | 0.00 | 0.00% | 0.34 | 0 | 597 | 0.67 | 0.84 | 0.01 | -0.04 | 7/21/2026 | 8/5/2026 1:59:04 PM EST |
| 62.50 | 17.60 | 19.90 | 18.75 | 24.10 | 0.00 | 0.00% | 0.30 | 0 | 184 | 0.68 | 0.81 | 0.01 | -0.05 | 7/21/2026 | 8/5/2026 1:59:04 PM EST |
| 65.00 | 16.50 | 17.50 | 17.00 | 19.20 | 0.00 | 0.00% | 0.26 | 0 | 181 | 0.68 | 0.78 | 0.01 | -0.05 | 8/4/2026 | 8/5/2026 1:59:04 PM EST |
| 67.50 | 14.80 | 15.80 | 15.30 | 22.00 | 0.00 | 0.00% | 0.23 | 0 | 213 | 0.68 | 0.74 | 0.01 | -0.05 | 7/22/2026 | 8/5/2026 1:59:04 PM EST |
| 70.00 | 13.20 | 14.20 | 13.70 | 15.62 | 0.00 | 0.00% | 0.20 | 0 | 122 | 0.67 | 0.70 | 0.01 | -0.06 | 8/4/2026 | 8/5/2026 1:59:04 PM EST |
| 72.50 | 11.70 | 12.60 | 12.15 | 9.30 | 0.00 | 0.00% | 0.17 | 0 | 101 | 0.66 | 0.66 | 0.02 | -0.06 | 7/29/2026 | 8/5/2026 1:59:04 PM EST |
| 75.00 | 10.60 | 11.00 | 10.80 | 10.90 | -1.00 | -8.41% | 0.14 | 41 | 422 | 0.66 | 0.62 | 0.02 | -0.06 | 8/5/2026 | 8/5/2026 1:59:04 PM EST |
| 77.50 | 9.10 | 9.90 | 9.50 | 9.55 | -1.85 | -16.23% | 0.12 | 1 | 63 | 0.65 | 0.57 | 0.02 | -0.06 | 8/5/2026 | 8/5/2026 1:59:04 PM EST |
| 80.00 | 8.40 | 8.70 | 8.55 | 8.17 | -1.13 | -12.16% | 0.11 | 30 | 410 | 0.66 | 0.53 | 0.02 | -0.06 | 8/5/2026 | 8/5/2026 1:59:04 PM EST |
| 82.50 | 7.30 | 7.60 | 7.45 | 7.44 | -0.76 | -9.27% | 0.09 | 61 | 323 | 0.65 | 0.49 | 0.02 | -0.06 | 8/5/2026 | 8/5/2026 1:59:04 PM EST |
| 85.00 | 6.40 | 6.70 | 6.55 | 6.55 | -1.27 | -16.24% | 0.08 | 2 | 159 | 0.65 | 0.45 | 0.02 | -0.06 | 8/5/2026 | 8/5/2026 1:59:04 PM EST |
| 87.50 | 5.20 | 6.00 | 5.60 | 5.80 | -0.90 | -13.44% | 0.06 | 5 | 290 | 0.64 | 0.41 | 0.02 | -0.06 | 8/5/2026 | 8/5/2026 1:59:04 PM EST |
| 90.00 | 4.80 | 5.10 | 4.95 | 4.95 | -1.32 | -21.06% | 0.06 | 2 | 629 | 0.64 | 0.37 | 0.02 | -0.06 | 8/5/2026 | 8/5/2026 1:59:04 PM EST |
| 92.50 | 4.20 | 4.50 | 4.35 | 4.40 | -0.50 | -10.21% | 0.05 | 12 | 279 | 0.65 | 0.34 | 0.02 | -0.06 | 8/5/2026 | 8/5/2026 1:59:04 PM EST |
| 95.00 | 3.30 | 4.00 | 3.65 | 3.63 | -0.57 | -13.58% | 0.04 | 529 | 410 | 0.65 | 0.30 | 0.02 | -0.06 | 8/5/2026 | 8/5/2026 1:59:04 PM EST |
| 97.50 | 3.10 | 3.40 | 3.25 | 3.30 | -0.40 | -10.82% | 0.03 | 4 | 73 | 0.65 | 0.27 | 0.01 | -0.05 | 8/5/2026 | 8/5/2026 1:59:04 PM EST |
| 100.00 | 2.50 | 3.20 | 2.85 | 3.00 | -0.22 | -6.84% | 0.03 | 4 | 678 | 0.65 | 0.25 | 0.01 | -0.05 | 8/5/2026 | 8/5/2026 1:59:04 PM EST |
| 105.00 | 1.85 | 2.45 | 2.15 | 2.15 | -0.85 | -28.34% | 0.02 | 2 | 223 | 0.65 | 0.20 | 0.01 | -0.04 | 8/5/2026 | 8/5/2026 1:59:04 PM EST |
| 110.00 | 1.40 | 2.05 | 1.73 | 1.65 | +0.25 | +17.86% | 0.02 | 4 | 493 | 0.66 | 0.16 | 0.01 | -0.04 | 8/5/2026 | 8/5/2026 1:59:04 PM EST |
| 115.00 | 0.85 | 1.65 | 1.25 | 1.61 | -0.03 | -1.83% | 0.01 | 3 | 129 | 0.65 | 0.13 | 0.01 | -0.03 | 8/5/2026 | 8/5/2026 1:59:04 PM EST |
| 120.00 | 0.70 | 1.35 | 1.03 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.67 | 0.10 | 0.01 | -0.03 | 8/4/2026 | 8/5/2026 1:59:04 PM EST |
| 125.00 | 0.50 | 1.05 | 0.78 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.67 | 0.08 | 0.01 | -0.03 | 7/22/2026 | 8/5/2026 1:59:04 PM EST |
| 130.00 | 0.40 | 0.90 | 0.65 | 0.60 | -0.50 | -45.46% | 0.01 | 10 | 1,048 | 0.69 | 0.07 | 0.01 | -0.02 | 8/5/2026 | 8/5/2026 1:59:04 PM EST |
| 135.00 | 0.25 | 0.90 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.70 | 0.05 | 0.00 | -0.02 | 8/4/2026 | 8/5/2026 1:59:04 PM EST |
| 140.00 | 0.15 | 0.75 | 0.45 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.70 | 0.04 | 0.00 | -0.02 | 7/21/2026 | 8/5/2026 1:59:04 PM EST |
| 145.00 | 0.10 | 0.70 | 0.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.71 | 0.03 | 0.00 | -0.01 | 7/1/2026 | 8/5/2026 1:59:04 PM EST |
| 150.00 | 0.05 | 0.60 | 0.33 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,316 | 0.70 | 0.03 | 0.00 | -0.01 | 7/21/2026 | 8/5/2026 1:59:04 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:59:04 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | 0.00 | 8/5/2026 1:59:04 PM EST | |||
| 37.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 3 | 1.01 | -0.01 | 0.00 | 0.00 | 8/5/2026 1:59:04 PM EST | |||
| 40.00 | 0.05 | 0.60 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.81 | -0.02 | 0.00 | -0.01 | 8/4/2026 | 8/5/2026 1:59:04 PM EST |
| 42.50 | 0.15 | 0.70 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.81 | -0.03 | 0.00 | -0.01 | 6/24/2026 | 8/5/2026 1:59:04 PM EST |
| 45.00 | 0.30 | 0.85 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.81 | -0.04 | 0.00 | -0.01 | 8/3/2026 | 8/5/2026 1:59:04 PM EST |
| 47.50 | 0.45 | 0.75 | 0.60 | 0.60 | -0.35 | -36.85% | 0.01 | 20 | 66 | 0.76 | -0.05 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 1:59:04 PM EST |
| 50.00 | 0.60 | 1.20 | 0.90 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 449 | 0.76 | -0.07 | 0.00 | -0.02 | 7/31/2026 | 8/5/2026 1:59:04 PM EST |
| 55.00 | 1.15 | 1.80 | 1.48 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.73 | -0.11 | 0.01 | -0.03 | 7/23/2026 | 8/5/2026 1:59:04 PM EST |
| 57.50 | 1.50 | 2.20 | 1.85 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 112 | 0.72 | -0.13 | 0.01 | -0.04 | 8/3/2026 | 8/5/2026 1:59:04 PM EST |
| 60.00 | 2.15 | 2.70 | 2.43 | 2.37 | -0.03 | -1.25% | 0.04 | 10,003 | 1,615 | 0.72 | -0.16 | 0.01 | -0.04 | 8/5/2026 | 8/5/2026 1:59:04 PM EST |
| 62.50 | 2.60 | 2.90 | 2.75 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 196 | 0.69 | -0.19 | 0.01 | -0.05 | 8/4/2026 | 8/5/2026 1:59:04 PM EST |
| 65.00 | 3.30 | 3.60 | 3.45 | 3.44 | -0.16 | -4.45% | 0.05 | 10 | 270 | 0.68 | -0.22 | 0.01 | -0.05 | 8/5/2026 | 8/5/2026 1:59:04 PM EST |
| 67.50 | 4.10 | 4.30 | 4.20 | 4.30 | +0.10 | +2.39% | 0.06 | 28 | 1,233 | 0.68 | -0.26 | 0.01 | -0.05 | 8/5/2026 | 8/5/2026 1:59:04 PM EST |
| 70.00 | 4.90 | 5.20 | 5.05 | 5.10 | -0.40 | -7.28% | 0.07 | 7 | 606 | 0.67 | -0.30 | 0.01 | -0.06 | 8/5/2026 | 8/5/2026 1:59:04 PM EST |
| 72.50 | 5.90 | 6.30 | 6.10 | 6.70 | +0.60 | +9.84% | 0.08 | 7 | 501 | 0.66 | -0.34 | 0.02 | -0.06 | 8/5/2026 | 8/5/2026 1:59:04 PM EST |
| 75.00 | 7.10 | 7.60 | 7.35 | 7.20 | -0.10 | -1.37% | 0.10 | 19 | 506 | 0.67 | -0.38 | 0.02 | -0.06 | 8/5/2026 | 8/5/2026 1:59:04 PM EST |
| 77.50 | 8.30 | 8.60 | 8.45 | 8.50 | +0.20 | +2.41% | 0.11 | 89 | 551 | 0.67 | -0.43 | 0.02 | -0.06 | 8/5/2026 | 8/5/2026 1:59:04 PM EST |
| 80.00 | 9.60 | 10.30 | 9.95 | 9.80 | +0.40 | +4.26% | 0.12 | 19 | 279 | 0.66 | -0.47 | 0.02 | -0.06 | 8/5/2026 | 8/5/2026 1:59:04 PM EST |
| 82.50 | 11.10 | 11.50 | 11.30 | 11.30 | +0.10 | +0.90% | 0.14 | 27 | 1,239 | 0.65 | -0.51 | 0.02 | -0.06 | 8/5/2026 | 8/5/2026 1:59:04 PM EST |
| 85.00 | 12.70 | 13.10 | 12.90 | 12.70 | 0.00 | 0.00% | 0.15 | 13 | 416 | 0.66 | -0.55 | 0.02 | -0.06 | 8/5/2026 | 8/5/2026 1:59:04 PM EST |
| 87.50 | 14.30 | 14.90 | 14.60 | 15.30 | +1.00 | +7.00% | 0.17 | 9 | 153 | 0.65 | -0.59 | 0.02 | -0.06 | 8/5/2026 | 8/5/2026 1:59:04 PM EST |
| 90.00 | 15.90 | 16.60 | 16.25 | 15.60 | 0.00 | 0.00% | 0.18 | 0 | 329 | 0.64 | -0.63 | 0.02 | -0.06 | 7/23/2026 | 8/5/2026 1:59:04 PM EST |
| 92.50 | 17.60 | 18.70 | 18.15 | 13.77 | 0.00 | 0.00% | 0.20 | 0 | 32 | 0.65 | -0.66 | 0.02 | -0.06 | 7/9/2026 | 8/5/2026 1:59:04 PM EST |
| 95.00 | 19.60 | 20.60 | 20.10 | 19.95 | 0.00 | 0.00% | 0.21 | 0 | 89 | 0.65 | -0.70 | 0.02 | -0.06 | 7/17/2026 | 8/5/2026 1:59:04 PM EST |
| 97.50 | 21.90 | 22.50 | 22.20 | 22.10 | +3.60 | +19.46% | 0.23 | 5 | 48 | 0.65 | -0.73 | 0.01 | -0.05 | 8/5/2026 | 8/5/2026 1:59:04 PM EST |
| 100.00 | 23.70 | 24.70 | 24.20 | 26.80 | 0.00 | 0.00% | 0.24 | 0 | 70 | 0.65 | -0.75 | 0.01 | -0.05 | 8/3/2026 | 8/5/2026 1:59:04 PM EST |
| 105.00 | 27.90 | 30.10 | 29.00 | 25.90 | 0.00 | 0.00% | 0.28 | 0 | 54 | 0.70 | -0.80 | 0.01 | -0.04 | 7/21/2026 | 8/5/2026 1:59:04 PM EST |
| 110.00 | 32.40 | 34.70 | 33.55 | 22.70 | 0.00 | 0.00% | 0.30 | 0 | 86 | 0.72 | -0.84 | 0.01 | -0.04 | 6/25/2026 | 8/5/2026 1:59:04 PM EST |
| 115.00 | 37.10 | 39.20 | 38.15 | 22.10 | 0.00 | 0.00% | 0.33 | 0 | 180 | 0.72 | -0.87 | 0.01 | -0.03 | 6/15/2026 | 8/5/2026 1:59:04 PM EST |
| 120.00 | 41.60 | 44.00 | 42.80 | % | 0.36 | 0 | 0 | 0.89 | -0.90 | 0.01 | -0.03 | 8/5/2026 1:59:04 PM EST | |||
| 125.00 | 46.60 | 49.00 | 47.80 | 36.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.94 | -0.92 | 0.01 | -0.03 | 5/22/2026 | 8/5/2026 1:59:04 PM EST |
| 130.00 | 51.40 | 53.70 | 52.55 | % | 0.40 | 0 | 0 | 0.96 | -0.93 | 0.01 | -0.02 | 8/5/2026 1:59:04 PM EST | |||
| 135.00 | 56.10 | 58.60 | 57.35 | 45.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.00 | -0.95 | 0.00 | -0.02 | 5/22/2026 | 8/5/2026 1:59:04 PM EST |
| 140.00 | 61.20 | 63.60 | 62.40 | % | 0.45 | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.02 | 8/5/2026 1:59:04 PM EST | |||
| 145.00 | 66.10 | 68.50 | 67.30 | % | 0.46 | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.01 | 8/5/2026 1:59:04 PM EST | |||
| 150.00 | 70.70 | 73.50 | 72.10 | % | 0.48 | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.01 | 8/5/2026 1:59:04 PM EST |