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 | 3.17 | 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 | 2.61 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 50.00 | 27.20 | 29.80 | 28.50 | % | 0.57 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 55.00 | 22.20 | 25.20 | 23.70 | % | 0.43 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 60.00 | 16.50 | 20.50 | 18.50 | % | 0.31 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 61.00 | 15.80 | 19.30 | 17.55 | 19.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:12 PM EST |
| 62.00 | 14.60 | 18.40 | 16.50 | % | 0.27 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 63.00 | 13.60 | 17.60 | 15.60 | 13.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:12 PM EST |
| 64.00 | 12.60 | 15.90 | 14.25 | % | 0.22 | 0 | 0 | 1.19 | 1.00 | 0.01 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 65.00 | 11.60 | 14.90 | 13.25 | % | 0.20 | 0 | 0 | 1.13 | 0.98 | 0.01 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 66.00 | 10.60 | 14.60 | 12.60 | 12.29 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.24 | 0.97 | 0.01 | -0.01 | 1/22/2026 | 2/13/2026 4:00:12 PM EST |
| 67.00 | 10.70 | 12.60 | 11.65 | 12.21 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.94 | 0.95 | 0.02 | -0.02 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 68.00 | 9.60 | 11.70 | 10.65 | % | 0.16 | 0 | 0 | 0.91 | 0.93 | 0.02 | -0.03 | 2/13/2026 4:00:12 PM EST | |||
| 69.00 | 8.70 | 10.70 | 9.70 | % | 0.14 | 0 | 0 | 0.85 | 0.90 | 0.02 | -0.04 | 2/13/2026 4:00:12 PM EST | |||
| 70.00 | 7.60 | 10.10 | 8.85 | 10.00 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.88 | 0.87 | 0.03 | -0.05 | 2/4/2026 | 2/13/2026 4:00:12 PM EST |
| 71.00 | 6.80 | 9.90 | 8.35 | 5.78 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.98 | 0.86 | 0.03 | -0.05 | 2/6/2026 | 2/13/2026 4:00:12 PM EST |
| 72.00 | 5.70 | 8.30 | 7.00 | % | 0.10 | 0 | 0 | 0.79 | 0.81 | 0.04 | -0.07 | 2/13/2026 4:00:12 PM EST | |||
| 73.00 | 5.10 | 7.50 | 6.30 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.76 | 0.77 | 0.04 | -0.08 | 2/6/2026 | 2/13/2026 4:00:12 PM EST |
| 74.00 | 4.90 | 5.80 | 5.35 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.45 | 0.73 | 0.04 | -0.08 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 75.00 | 4.50 | 5.10 | 4.80 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.48 | 0.69 | 0.05 | -0.08 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 76.00 | 3.90 | 4.40 | 4.15 | 4.19 | -0.31 | -6.89% | 0.05 | 4 | 27 | 0.48 | 0.64 | 0.05 | -0.09 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 77.00 | 3.30 | 3.60 | 3.45 | 4.23 | 0.00 | 0.00% | 0.04 | 0 | 75 | 0.46 | 0.59 | 0.06 | -0.09 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 78.00 | 2.80 | 3.10 | 2.95 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.46 | 0.53 | 0.06 | -0.09 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 79.00 | 2.35 | 2.55 | 2.45 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.46 | 0.47 | 0.06 | -0.09 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 80.00 | 1.90 | 2.15 | 2.03 | 2.05 | -1.43 | -41.10% | 0.03 | 18 | 59 | 0.46 | 0.42 | 0.06 | -0.09 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 81.00 | 1.55 | 1.75 | 1.65 | 1.71 | -1.14 | -40.00% | 0.02 | 1 | 29 | 0.45 | 0.36 | 0.06 | -0.08 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 82.00 | 1.15 | 1.40 | 1.28 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.44 | 0.31 | 0.05 | -0.08 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 83.00 | 0.95 | 1.15 | 1.05 | 1.15 | -0.20 | -14.82% | 0.01 | 4 | 19 | 0.45 | 0.26 | 0.05 | -0.07 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 84.00 | 0.75 | 0.95 | 0.85 | 0.90 | -0.16 | -15.10% | 0.01 | 10 | 56 | 0.44 | 0.22 | 0.04 | -0.07 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 85.00 | 0.15 | 0.75 | 0.45 | 0.71 | -0.27 | -27.56% | 0.01 | 1 | 35 | 0.38 | 0.18 | 0.04 | -0.06 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 86.00 | 0.40 | 0.85 | 0.63 | 0.52 | +0.04 | +8.34% | 0.01 | 2 | 7 | 0.47 | 0.15 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 87.00 | 0.35 | 0.60 | 0.48 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.47 | 0.12 | 0.03 | -0.05 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 88.00 | 0.00 | 1.30 | 0.65 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.72 | 0.09 | 0.02 | -0.04 | 2/5/2026 | 2/13/2026 4:00:12 PM EST |
| 89.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.85 | 0.07 | 0.02 | -0.03 | 2/13/2026 4:00:12 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.77 | 0.06 | 0.02 | -0.03 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.04 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 92.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.03 | 0.01 | -0.02 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 93.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.87 | 0.03 | 0.01 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 94.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.02 | 0.01 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.01 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 110.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.26 | 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 | % | 0.03 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 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 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 61.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 62.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 63.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 64.00 | 0.00 | 0.95 | 0.48 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.95 | 0.00 | 0.01 | 0.00 | 2/4/2026 | 2/13/2026 4:00:12 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.89 | -0.02 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.84 | -0.03 | 0.01 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 67.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.05 | 0.02 | -0.02 | 1/28/2026 | 2/13/2026 4:00:12 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 0.42 | -0.21 | -33.34% | 0.01 | 1 | 22 | 0.68 | -0.07 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 69.00 | 0.30 | 0.95 | 0.63 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.59 | -0.10 | 0.02 | -0.04 | 2/6/2026 | 2/13/2026 4:00:12 PM EST |
| 70.00 | 0.40 | 1.05 | 0.73 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.57 | -0.13 | 0.03 | -0.05 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 71.00 | 0.00 | 2.75 | 1.38 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.96 | -0.14 | 0.03 | -0.05 | 2/10/2026 | 2/13/2026 4:00:12 PM EST |
| 72.00 | 0.70 | 0.90 | 0.80 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.50 | -0.19 | 0.04 | -0.07 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 73.00 | 0.95 | 1.10 | 1.03 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | -0.23 | 0.04 | -0.08 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 74.00 | 1.20 | 1.35 | 1.28 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.49 | -0.27 | 0.04 | -0.08 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 75.00 | 1.45 | 1.65 | 1.55 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.48 | -0.31 | 0.05 | -0.08 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 76.00 | 1.75 | 2.00 | 1.88 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.47 | -0.36 | 0.05 | -0.09 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 77.00 | 2.20 | 2.40 | 2.30 | 1.72 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.47 | -0.41 | 0.06 | -0.09 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 78.00 | 2.65 | 2.85 | 2.75 | 2.65 | +0.88 | +49.72% | 0.04 | 6 | 27 | 0.47 | -0.47 | 0.06 | -0.09 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 79.00 | 3.10 | 3.40 | 3.25 | 3.20 | -0.20 | -5.89% | 0.04 | 9 | 20 | 0.46 | -0.53 | 0.06 | -0.09 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 80.00 | 3.70 | 4.00 | 3.85 | 4.11 | +1.36 | +49.46% | 0.05 | 1 | 10 | 0.46 | -0.58 | 0.06 | -0.09 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 81.00 | 4.30 | 4.90 | 4.60 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.48 | -0.64 | 0.06 | -0.08 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 82.00 | 4.90 | 5.70 | 5.30 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.49 | -0.69 | 0.05 | -0.08 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 83.00 | 5.60 | 6.50 | 6.05 | % | 0.07 | 0 | 0 | 0.49 | -0.74 | 0.05 | -0.07 | 2/13/2026 4:00:12 PM EST | |||
| 84.00 | 6.10 | 7.80 | 6.95 | % | 0.08 | 0 | 0 | 0.49 | -0.78 | 0.04 | -0.07 | 2/13/2026 4:00:12 PM EST | |||
| 85.00 | 6.80 | 8.60 | 7.70 | % | 0.09 | 0 | 0 | 0.67 | -0.82 | 0.04 | -0.06 | 2/13/2026 4:00:12 PM EST | |||
| 86.00 | 7.70 | 9.50 | 8.60 | % | 0.10 | 0 | 0 | 0.69 | -0.85 | 0.03 | -0.05 | 2/13/2026 4:00:12 PM EST | |||
| 87.00 | 8.50 | 10.20 | 9.35 | % | 0.11 | 0 | 0 | 0.67 | -0.88 | 0.03 | -0.05 | 2/13/2026 4:00:12 PM EST | |||
| 88.00 | 9.00 | 11.60 | 10.30 | % | 0.12 | 0 | 0 | 0.80 | -0.91 | 0.02 | -0.04 | 2/13/2026 4:00:12 PM EST | |||
| 89.00 | 9.20 | 12.60 | 10.90 | % | 0.12 | 0 | 0 | 0.84 | -0.93 | 0.02 | -0.03 | 2/13/2026 4:00:12 PM EST | |||
| 90.00 | 10.50 | 13.50 | 12.00 | % | 0.13 | 0 | 0 | 0.86 | -0.94 | 0.02 | -0.03 | 2/13/2026 4:00:12 PM EST | |||
| 91.00 | 11.30 | 14.50 | 12.90 | % | 0.14 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.02 | 2/13/2026 4:00:12 PM EST | |||
| 92.00 | 12.60 | 15.40 | 14.00 | % | 0.15 | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.02 | 2/13/2026 4:00:12 PM EST | |||
| 93.00 | 13.00 | 16.40 | 14.70 | % | 0.16 | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 94.00 | 14.60 | 17.00 | 15.80 | % | 0.17 | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 95.00 | 14.90 | 18.60 | 16.75 | % | 0.18 | 0 | 0 | 1.07 | -0.98 | 0.01 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 100.00 | 20.50 | 23.40 | 21.95 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 105.00 | 25.20 | 28.40 | 26.80 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 110.00 | 30.30 | 33.80 | 32.05 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST |