Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $78.60 as of 2/13/2026 5:08:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.50 | 40.60 | 38.55 | % | 0.96 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 42.50 | 34.00 | 38.00 | 36.00 | % | 0.85 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 45.00 | 31.50 | 35.50 | 33.50 | % | 0.74 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 47.50 | 29.00 | 33.00 | 31.00 | % | 0.65 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 50.00 | 26.50 | 29.70 | 28.10 | % | 0.56 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 55.00 | 22.30 | 24.50 | 23.40 | 27.65 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 57.50 | 20.00 | 22.10 | 21.05 | 15.75 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 4:00:12 PM EST |
| 60.00 | 18.00 | 19.20 | 18.60 | 19.10 | +4.45 | +30.38% | 0.31 | 50 | 56 | 1.55 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 62.00 | 15.30 | 17.80 | 16.55 | % | 0.27 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 62.50 | 14.80 | 17.40 | 16.10 | 13.36 | 0.00 | 0.00% | 0.26 | 0 | 37 | 1.69 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:12 PM EST |
| 63.00 | 13.90 | 16.80 | 15.35 | % | 0.24 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 64.00 | 13.40 | 15.70 | 14.55 | % | 0.23 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 65.00 | 12.40 | 14.70 | 13.55 | 13.65 | -1.48 | -9.79% | 0.21 | 1 | 1,148 | 1.45 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 66.00 | 11.50 | 13.70 | 12.60 | % | 0.19 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 67.00 | 10.50 | 12.60 | 11.55 | % | 0.17 | 0 | 0 | 1.21 | 0.99 | 0.01 | -0.03 | 2/13/2026 4:00:12 PM EST | |||
| 67.50 | 10.10 | 12.30 | 11.20 | 12.10 | +0.33 | +2.81% | 0.17 | 1 | 606 | 1.25 | 0.99 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 68.00 | 9.50 | 11.80 | 10.65 | 9.22 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.21 | 0.98 | 0.01 | -0.04 | 1/27/2026 | 2/13/2026 4:00:12 PM EST |
| 69.00 | 8.70 | 10.80 | 9.75 | 10.01 | 0.00 | 0.00% | 0.14 | 0 | 45 | 1.13 | 0.97 | 0.01 | -0.05 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 70.00 | 7.50 | 9.70 | 8.60 | 8.77 | -2.36 | -21.21% | 0.12 | 7 | 203 | 1.02 | 0.94 | 0.02 | -0.07 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 71.00 | 6.90 | 8.80 | 7.85 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.97 | 0.92 | 0.03 | -0.08 | 1/20/2026 | 2/13/2026 4:00:12 PM EST |
| 72.00 | 5.80 | 7.80 | 6.80 | 8.50 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.89 | 0.90 | 0.03 | -0.09 | 2/4/2026 | 2/13/2026 4:00:12 PM EST |
| 72.50 | 5.50 | 7.40 | 6.45 | 6.62 | -0.76 | -10.30% | 0.09 | 72 | 1,755 | 0.88 | 0.88 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 73.00 | 5.10 | 6.80 | 5.95 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.81 | 0.86 | 0.04 | -0.11 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 74.00 | 4.30 | 5.90 | 5.10 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 102 | 0.75 | 0.82 | 0.05 | -0.12 | 2/10/2026 | 2/13/2026 4:00:12 PM EST |
| 75.00 | 4.10 | 4.50 | 4.30 | 4.50 | -0.50 | -10.00% | 0.06 | 1 | 1,699 | 0.43 | 0.77 | 0.06 | -0.13 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 76.00 | 3.30 | 3.80 | 3.55 | 3.73 | -0.87 | -18.92% | 0.05 | 3 | 1,249 | 0.44 | 0.71 | 0.07 | -0.14 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 77.00 | 2.65 | 3.10 | 2.88 | 3.68 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.45 | 0.64 | 0.07 | -0.15 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 77.50 | 2.30 | 2.75 | 2.53 | 2.77 | -2.93 | -51.41% | 0.03 | 9 | 837 | 0.44 | 0.61 | 0.08 | -0.15 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 78.00 | 2.00 | 2.45 | 2.23 | 2.40 | -2.39 | -49.90% | 0.03 | 16 | 134 | 0.43 | 0.57 | 0.08 | -0.15 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 79.00 | 1.50 | 1.95 | 1.73 | 1.94 | -0.40 | -17.10% | 0.02 | 5 | 20 | 0.43 | 0.48 | 0.08 | -0.15 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 80.00 | 1.15 | 1.50 | 1.33 | 1.15 | -0.64 | -35.76% | 0.02 | 49 | 1,690 | 0.44 | 0.40 | 0.08 | -0.14 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 81.00 | 0.85 | 1.20 | 1.03 | 1.00 | -0.30 | -23.08% | 0.01 | 31 | 38 | 0.45 | 0.32 | 0.08 | -0.12 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 82.00 | 0.55 | 0.75 | 0.65 | 0.76 | -0.24 | -24.00% | 0.01 | 13 | 16 | 0.42 | 0.25 | 0.07 | -0.11 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 82.50 | 0.50 | 0.65 | 0.58 | 0.62 | -0.18 | -22.50% | 0.01 | 7 | 202 | 0.43 | 0.21 | 0.06 | -0.10 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 83.00 | 0.35 | 0.65 | 0.50 | 0.54 | -0.22 | -28.95% | 0.01 | 29 | 1,670 | 0.43 | 0.18 | 0.06 | -0.09 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 84.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.29 | -45.32% | 0.00 | 28 | 2,192 | 0.44 | 0.13 | 0.05 | -0.07 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 85.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.25 | -50.00% | 0.00 | 45 | 3,033 | 0.45 | 0.10 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 86.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.40 | -72.73% | 0.00 | 11 | 27 | 0.48 | 0.07 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 87.50 | 0.00 | 0.70 | 0.35 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.03 | 0.02 | -0.02 | 2/2/2026 | 2/13/2026 4:00:12 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.02 | 0.01 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 90.00 | 0.05 | 0.40 | 0.23 | 0.05 | -0.20 | -80.00% | 0.00 | 1 | 97 | 0.62 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.01 | 0.00 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 92.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.14 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 4:00:12 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:12 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.06 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:12 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.74 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.01 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:12 PM EST |
| 62.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 62.50 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.59 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:12 PM EST |
| 63.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 64.00 | 0.00 | 0.35 | 0.18 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.03 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:12 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,129 | 1.04 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 4:00:12 PM EST |
| 66.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 67.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,117 | 0.78 | -0.01 | 0.01 | -0.03 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 67.50 | 0.00 | 0.80 | 0.40 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 257 | 1.04 | -0.01 | 0.01 | -0.03 | 1/28/2026 | 2/13/2026 4:00:12 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.99 | -0.02 | 0.01 | -0.04 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 69.00 | 0.00 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.94 | -0.03 | 0.01 | -0.05 | 2/10/2026 | 2/13/2026 4:00:12 PM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.11 | -35.49% | 0.00 | 3 | 106 | 0.54 | -0.06 | 0.02 | -0.07 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 71.00 | 0.10 | 0.45 | 0.28 | 0.24 | -0.84 | -77.78% | 0.00 | 3 | 223 | 0.55 | -0.08 | 0.03 | -0.08 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 72.00 | 0.20 | 0.85 | 0.53 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.61 | -0.10 | 0.03 | -0.09 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 72.50 | 0.05 | 0.85 | 0.45 | 0.45 | -0.10 | -18.19% | 0.01 | 1 | 1,182 | 0.55 | -0.12 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 73.00 | 0.30 | 0.60 | 0.45 | 0.40 | -1.15 | -74.20% | 0.01 | 3 | 16 | 0.52 | -0.14 | 0.04 | -0.11 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 74.00 | 0.45 | 0.70 | 0.58 | 0.70 | +0.10 | +16.67% | 0.01 | 1 | 41 | 0.51 | -0.18 | 0.05 | -0.12 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 75.00 | 0.65 | 0.85 | 0.75 | 0.85 | 0.00 | 0.00% | 0.01 | 25 | 741 | 0.49 | -0.23 | 0.06 | -0.13 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 76.00 | 0.90 | 1.20 | 1.05 | 0.90 | -1.24 | -57.95% | 0.01 | 4 | 75 | 0.50 | -0.29 | 0.07 | -0.14 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 77.00 | 1.15 | 1.65 | 1.40 | 1.20 | +0.55 | +84.62% | 0.02 | 16 | 62 | 0.49 | -0.36 | 0.07 | -0.15 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 77.50 | 1.40 | 1.70 | 1.55 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 193 | 0.48 | -0.39 | 0.08 | -0.15 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 78.00 | 1.60 | 2.00 | 1.80 | 1.65 | +0.91 | +122.98% | 0.02 | 10 | 25 | 0.49 | -0.43 | 0.08 | -0.15 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 79.00 | 2.05 | 2.55 | 2.30 | 2.17 | -0.25 | -10.34% | 0.03 | 12 | 22 | 0.49 | -0.52 | 0.08 | -0.15 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 80.00 | 2.55 | 3.10 | 2.83 | 2.70 | -0.05 | -1.82% | 0.04 | 1 | 40 | 0.48 | -0.60 | 0.08 | -0.14 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 81.00 | 3.20 | 3.80 | 3.50 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.47 | -0.68 | 0.08 | -0.12 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 82.00 | 3.90 | 4.50 | 4.20 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.47 | -0.75 | 0.07 | -0.11 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 82.50 | 4.10 | 5.00 | 4.55 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.56 | -0.79 | 0.06 | -0.10 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 83.00 | 4.30 | 6.10 | 5.20 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.76 | -0.82 | 0.06 | -0.09 | 1/29/2026 | 2/13/2026 4:00:12 PM EST |
| 84.00 | 5.10 | 7.00 | 6.05 | 3.61 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.80 | -0.87 | 0.05 | -0.07 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 85.00 | 6.00 | 7.90 | 6.95 | % | 0.08 | 0 | 0 | 0.84 | -0.90 | 0.04 | -0.05 | 2/13/2026 4:00:12 PM EST | |||
| 86.00 | 6.90 | 8.60 | 7.75 | % | 0.09 | 0 | 0 | 0.81 | -0.93 | 0.03 | -0.04 | 2/13/2026 4:00:12 PM EST | |||
| 87.50 | 8.20 | 10.20 | 9.20 | % | 0.11 | 0 | 0 | 0.93 | -0.97 | 0.02 | -0.02 | 2/13/2026 4:00:12 PM EST | |||
| 89.00 | 9.80 | 11.70 | 10.75 | % | 0.12 | 0 | 0 | 1.01 | -0.98 | 0.01 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 90.00 | 10.50 | 12.60 | 11.55 | 17.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.03 | -0.99 | 0.01 | -0.01 | 1/7/2026 | 2/13/2026 4:00:12 PM EST |
| 91.00 | 11.50 | 13.70 | 12.60 | % | 0.14 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 92.00 | 12.30 | 14.90 | 13.60 | % | 0.15 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 95.00 | 15.30 | 17.70 | 16.50 | % | 0.17 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 100.00 | 19.50 | 23.60 | 21.55 | % | 0.22 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 105.00 | 25.10 | 28.50 | 26.80 | % | 0.26 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 110.00 | 30.10 | 33.30 | 31.70 | % | 0.29 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST |