Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $79.17 as of 8/16/2026 9:40:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 27.10 | 31.20 | 29.15 | % | 0.58 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 55.00 | 22.20 | 25.50 | 23.85 | % | 0.43 | 0 | 0 | 0.91 | 0.99 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 60.00 | 17.40 | 21.10 | 19.25 | % | 0.32 | 0 | 0 | 0.85 | 0.95 | 0.01 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 65.00 | 13.00 | 17.00 | 15.00 | % | 0.23 | 0 | 0 | 0.79 | 0.88 | 0.01 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 66.00 | 12.20 | 16.10 | 14.15 | % | 0.21 | 0 | 0 | 0.77 | 0.86 | 0.02 | -0.03 | 8/14/2026 4:00:09 PM EST | |||
| 67.00 | 11.40 | 15.00 | 13.20 | % | 0.20 | 0 | 0 | 0.72 | 0.84 | 0.02 | -0.03 | 8/14/2026 4:00:09 PM EST | |||
| 68.00 | 10.50 | 14.50 | 12.50 | % | 0.18 | 0 | 0 | 0.74 | 0.82 | 0.02 | -0.03 | 8/14/2026 4:00:09 PM EST | |||
| 69.00 | 9.80 | 13.30 | 11.55 | % | 0.17 | 0 | 0 | 0.68 | 0.79 | 0.02 | -0.03 | 8/14/2026 4:00:09 PM EST | |||
| 70.00 | 9.00 | 12.60 | 10.80 | % | 0.15 | 0 | 0 | 0.68 | 0.77 | 0.02 | -0.04 | 8/14/2026 4:00:09 PM EST | |||
| 71.00 | 8.30 | 11.80 | 10.05 | % | 0.14 | 0 | 0 | 0.51 | 0.74 | 0.02 | -0.04 | 8/14/2026 4:00:09 PM EST | |||
| 72.00 | 8.20 | 11.10 | 9.65 | % | 0.13 | 0 | 0 | 0.55 | 0.71 | 0.02 | -0.04 | 8/14/2026 4:00:09 PM EST | |||
| 73.00 | 6.90 | 10.50 | 8.70 | % | 0.12 | 0 | 0 | 0.51 | 0.69 | 0.03 | -0.04 | 8/14/2026 4:00:09 PM EST | |||
| 74.00 | 6.90 | 9.90 | 8.40 | % | 0.11 | 0 | 0 | 0.55 | 0.66 | 0.03 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 75.00 | 5.70 | 9.30 | 7.50 | % | 0.10 | 0 | 0 | 0.51 | 0.63 | 0.03 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 76.00 | 5.10 | 8.90 | 7.00 | % | 0.09 | 0 | 0 | 0.52 | 0.60 | 0.03 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 77.00 | 4.50 | 8.50 | 6.50 | % | 0.08 | 0 | 0 | 0.52 | 0.57 | 0.03 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 78.00 | 4.00 | 7.80 | 5.90 | % | 0.08 | 0 | 0 | 0.51 | 0.54 | 0.03 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 79.00 | 3.50 | 7.40 | 5.45 | % | 0.07 | 0 | 0 | 0.51 | 0.51 | 0.03 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 80.00 | 3.00 | 7.00 | 5.00 | 5.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.51 | 0.48 | 0.03 | -0.05 | 8/13/2026 | 8/14/2026 4:00:09 PM EST |
| 81.00 | 2.60 | 6.50 | 4.55 | % | 0.06 | 0 | 0 | 0.50 | 0.45 | 0.03 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 82.00 | 2.15 | 6.10 | 4.13 | 3.77 | % | 0.05 | 1 | 0 | 0.50 | 0.42 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 4:00:09 PM EST | |
| 83.00 | 2.05 | 5.20 | 3.63 | 3.49 | % | 0.04 | 1 | 0 | 0.48 | 0.40 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 4:00:09 PM EST | |
| 84.00 | 1.85 | 4.80 | 3.33 | % | 0.04 | 0 | 0 | 0.49 | 0.37 | 0.03 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 85.00 | 1.55 | 4.90 | 3.23 | % | 0.04 | 0 | 0 | 0.50 | 0.35 | 0.03 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 86.00 | 1.65 | 4.20 | 2.93 | % | 0.03 | 0 | 0 | 0.50 | 0.32 | 0.03 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 87.00 | 1.35 | 4.00 | 2.68 | % | 0.03 | 0 | 0 | 0.50 | 0.30 | 0.03 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 88.00 | 1.10 | 3.80 | 2.45 | 2.10 | % | 0.03 | 2 | 0 | 0.50 | 0.28 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 4:00:09 PM EST | |
| 89.00 | 0.60 | 3.90 | 2.25 | 1.94 | % | 0.03 | 3 | 0 | 0.49 | 0.25 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 4:00:09 PM EST | |
| 90.00 | 0.95 | 2.90 | 1.93 | 1.82 | -0.41 | -18.39% | 0.02 | 2 | 1 | 0.49 | 0.23 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 91.00 | 0.80 | 2.95 | 1.88 | 1.57 | % | 0.02 | 1 | 0 | 0.50 | 0.22 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 4:00:09 PM EST | |
| 92.00 | 0.70 | 2.85 | 1.78 | % | 0.02 | 0 | 0 | 0.51 | 0.20 | 0.02 | -0.04 | 8/14/2026 4:00:09 PM EST | |||
| 95.00 | 0.20 | 3.00 | 1.60 | % | 0.02 | 0 | 0 | 0.52 | 0.15 | 0.02 | -0.03 | 8/14/2026 4:00:09 PM EST | |||
| 100.00 | 0.05 | 2.15 | 1.10 | % | 0.01 | 0 | 0 | 0.51 | 0.09 | 0.01 | -0.03 | 8/14/2026 4:00:09 PM EST | |||
| 105.00 | 0.05 | 2.15 | 1.10 | % | 0.01 | 0 | 0 | 0.58 | 0.06 | 0.01 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.87 | 0.03 | 0.01 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 8/14/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.95 | -0.01 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 60.00 | 0.05 | 1.25 | 0.65 | % | 0.01 | 0 | 0 | 0.51 | -0.05 | 0.01 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 65.00 | 0.30 | 2.70 | 1.50 | % | 0.02 | 0 | 0 | 0.54 | -0.12 | 0.01 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 66.00 | 0.05 | 2.85 | 1.45 | % | 0.02 | 0 | 0 | 0.47 | -0.14 | 0.02 | -0.03 | 8/14/2026 4:00:09 PM EST | |||
| 67.00 | 0.25 | 3.10 | 1.68 | % | 0.03 | 0 | 0 | 0.50 | -0.16 | 0.02 | -0.03 | 8/14/2026 4:00:09 PM EST | |||
| 68.00 | 0.70 | 3.00 | 1.85 | % | 0.03 | 0 | 0 | 0.51 | -0.18 | 0.02 | -0.03 | 8/14/2026 4:00:09 PM EST | |||
| 69.00 | 0.90 | 3.80 | 2.35 | % | 0.03 | 0 | 0 | 0.53 | -0.21 | 0.02 | -0.03 | 8/14/2026 4:00:09 PM EST | |||
| 70.00 | 1.00 | 3.20 | 2.10 | 2.30 | % | 0.03 | 4 | 0 | 0.47 | -0.23 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 4:00:09 PM EST | |
| 71.00 | 0.90 | 3.70 | 2.30 | 2.60 | % | 0.03 | 6 | 0 | 0.46 | -0.26 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 4:00:09 PM EST | |
| 72.00 | 1.05 | 3.90 | 2.48 | 3.00 | % | 0.03 | 2 | 0 | 0.45 | -0.29 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 4:00:09 PM EST | |
| 73.00 | 1.45 | 4.30 | 2.88 | 3.39 | % | 0.04 | 1 | 0 | 0.45 | -0.31 | 0.03 | -0.04 | 8/14/2026 | 8/14/2026 4:00:09 PM EST | |
| 74.00 | 1.80 | 4.00 | 2.90 | 3.68 | % | 0.04 | 1 | 0 | 0.42 | -0.34 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 4:00:09 PM EST | |
| 75.00 | 2.20 | 4.90 | 3.55 | % | 0.05 | 0 | 0 | 0.44 | -0.37 | 0.03 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 76.00 | 2.20 | 6.00 | 4.10 | % | 0.05 | 0 | 0 | 0.45 | -0.40 | 0.03 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 77.00 | 2.60 | 6.60 | 4.60 | % | 0.06 | 0 | 0 | 0.46 | -0.43 | 0.03 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 78.00 | 3.10 | 6.40 | 4.75 | % | 0.06 | 0 | 0 | 0.43 | -0.46 | 0.03 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 79.00 | 3.50 | 7.40 | 5.45 | % | 0.07 | 0 | 0 | 0.44 | -0.49 | 0.03 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 80.00 | 4.20 | 7.90 | 6.05 | % | 0.08 | 0 | 0 | 0.44 | -0.52 | 0.03 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 81.00 | 4.80 | 8.60 | 6.70 | % | 0.08 | 0 | 0 | 0.45 | -0.55 | 0.03 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 82.00 | 5.40 | 9.20 | 7.30 | % | 0.09 | 0 | 0 | 0.44 | -0.58 | 0.03 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 83.00 | 6.10 | 9.80 | 7.95 | % | 0.10 | 0 | 0 | 0.44 | -0.60 | 0.03 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 84.00 | 6.90 | 10.50 | 8.70 | % | 0.10 | 0 | 0 | 0.45 | -0.63 | 0.03 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 85.00 | 7.30 | 11.20 | 9.25 | % | 0.11 | 0 | 0 | 0.43 | -0.65 | 0.03 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 86.00 | 8.20 | 11.80 | 10.00 | % | 0.12 | 0 | 0 | 0.43 | -0.68 | 0.03 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 87.00 | 9.20 | 12.00 | 10.60 | % | 0.12 | 0 | 0 | 0.42 | -0.70 | 0.03 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 88.00 | 10.00 | 12.70 | 11.35 | % | 0.13 | 0 | 0 | 0.41 | -0.72 | 0.03 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 89.00 | 10.50 | 14.10 | 12.30 | % | 0.14 | 0 | 0 | 0.41 | -0.75 | 0.02 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 90.00 | 11.60 | 14.80 | 13.20 | % | 0.15 | 0 | 0 | 0.42 | -0.77 | 0.02 | -0.04 | 8/14/2026 4:00:09 PM EST | |||
| 91.00 | 11.80 | 15.60 | 13.70 | % | 0.15 | 0 | 0 | 0.67 | -0.78 | 0.02 | -0.04 | 8/14/2026 4:00:09 PM EST | |||
| 92.00 | 13.10 | 16.40 | 14.75 | % | 0.16 | 0 | 0 | 0.37 | -0.80 | 0.02 | -0.04 | 8/14/2026 4:00:09 PM EST | |||
| 95.00 | 14.90 | 19.10 | 17.00 | % | 0.18 | 0 | 0 | 0.70 | -0.85 | 0.02 | -0.03 | 8/14/2026 4:00:09 PM EST | |||
| 100.00 | 19.80 | 23.60 | 21.70 | % | 0.22 | 0 | 0 | 0.75 | -0.91 | 0.01 | -0.03 | 8/14/2026 4:00:09 PM EST | |||
| 105.00 | 24.30 | 28.40 | 26.35 | % | 0.25 | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 110.00 | 30.00 | 33.30 | 31.65 | % | 0.29 | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 115.00 | 34.20 | 38.30 | 36.25 | % | 0.32 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 8/14/2026 4:00:09 PM EST |