Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $76.59 as of 2/24/2026 6:48:03 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 | 34.70 | 38.20 | 36.45 | % | 0.91 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 45.00 | 30.50 | 33.20 | 31.85 | % | 0.71 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 50.00 | 25.70 | 28.20 | 26.95 | % | 0.54 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 55.00 | 20.80 | 23.20 | 22.00 | % | 0.40 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 60.00 | 15.70 | 18.40 | 17.05 | % | 0.28 | 0 | 0 | 1.30 | 0.98 | 0.01 | -0.04 | 2/24/2026 4:00:26 PM EST | |||
| 65.00 | 10.80 | 13.10 | 11.95 | % | 0.18 | 0 | 0 | 0.93 | 0.90 | 0.02 | -0.07 | 2/24/2026 4:00:26 PM EST | |||
| 66.00 | 10.50 | 12.80 | 11.65 | 13.30 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.73 | 0.88 | 0.02 | -0.08 | 2/18/2026 | 2/24/2026 4:00:26 PM EST |
| 67.00 | 9.60 | 11.30 | 10.45 | % | 0.16 | 0 | 0 | 0.66 | 0.87 | 0.02 | -0.08 | 2/24/2026 4:00:26 PM EST | |||
| 68.00 | 8.70 | 10.40 | 9.55 | % | 0.14 | 0 | 0 | 0.63 | 0.84 | 0.03 | -0.09 | 2/24/2026 4:00:26 PM EST | |||
| 69.00 | 7.60 | 10.00 | 8.80 | % | 0.13 | 0 | 0 | 0.61 | 0.81 | 0.03 | -0.10 | 2/24/2026 4:00:26 PM EST | |||
| 70.00 | 6.90 | 8.80 | 7.85 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.60 | 0.79 | 0.03 | -0.10 | 2/18/2026 | 2/24/2026 4:00:26 PM EST |
| 71.00 | 6.00 | 8.00 | 7.00 | 8.83 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.57 | 0.76 | 0.04 | -0.10 | 2/18/2026 | 2/24/2026 4:00:26 PM EST |
| 72.00 | 5.50 | 6.10 | 5.80 | % | 0.08 | 0 | 0 | 0.49 | 0.72 | 0.04 | -0.10 | 2/24/2026 4:00:26 PM EST | |||
| 73.00 | 4.90 | 5.40 | 5.15 | 7.56 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.49 | 0.68 | 0.04 | -0.11 | 2/17/2026 | 2/24/2026 4:00:26 PM EST |
| 74.00 | 4.30 | 4.90 | 4.60 | % | 0.06 | 0 | 0 | 0.50 | 0.64 | 0.05 | -0.11 | 2/24/2026 4:00:26 PM EST | |||
| 75.00 | 3.60 | 4.20 | 3.90 | 4.25 | -0.51 | -10.72% | 0.05 | 1 | 1 | 0.48 | 0.59 | 0.05 | -0.11 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 76.00 | 3.20 | 3.70 | 3.45 | 3.72 | -1.48 | -28.47% | 0.05 | 5 | 22 | 0.50 | 0.54 | 0.05 | -0.11 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 77.00 | 2.70 | 3.20 | 2.95 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.49 | 0.49 | 0.05 | -0.11 | 2/3/2026 | 2/24/2026 4:00:26 PM EST |
| 78.00 | 2.30 | 2.70 | 2.50 | 3.60 | -0.12 | -3.23% | 0.03 | 1 | 22 | 0.49 | 0.44 | 0.05 | -0.11 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 79.00 | 1.90 | 2.30 | 2.10 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.48 | 0.40 | 0.05 | -0.10 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 80.00 | 1.60 | 2.00 | 1.80 | 2.65 | +1.25 | +89.29% | 0.02 | 10 | 26 | 0.49 | 0.35 | 0.05 | -0.10 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 81.00 | 1.30 | 1.75 | 1.53 | 2.00 | +0.70 | +53.85% | 0.02 | 5 | 18 | 0.49 | 0.31 | 0.04 | -0.09 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 82.00 | 1.05 | 1.45 | 1.25 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | 0.27 | 0.04 | -0.09 | 2/11/2026 | 2/24/2026 4:00:26 PM EST |
| 83.00 | 0.75 | 2.00 | 1.38 | 3.99 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.55 | 0.23 | 0.04 | -0.08 | 2/12/2026 | 2/24/2026 4:00:26 PM EST |
| 84.00 | 0.65 | 1.00 | 0.83 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.48 | 0.20 | 0.04 | -0.07 | 2/18/2026 | 2/24/2026 4:00:26 PM EST |
| 85.00 | 0.45 | 0.95 | 0.70 | 0.80 | -0.20 | -20.00% | 0.01 | 1 | 3 | 0.49 | 0.17 | 0.03 | -0.07 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 86.00 | 0.40 | 0.95 | 0.68 | % | 0.01 | 0 | 0 | 0.51 | 0.14 | 0.03 | -0.06 | 2/24/2026 4:00:26 PM EST | |||
| 87.00 | 0.25 | 1.25 | 0.75 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | 0.12 | 0.03 | -0.05 | 2/13/2026 | 2/24/2026 4:00:26 PM EST |
| 88.00 | 0.05 | 1.65 | 0.85 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.10 | 0.02 | -0.05 | 2/11/2026 | 2/24/2026 4:00:26 PM EST |
| 89.00 | 0.20 | 1.30 | 0.75 | % | 0.01 | 0 | 0 | 0.61 | 0.08 | 0.02 | -0.04 | 2/24/2026 4:00:26 PM EST | |||
| 90.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.03 | 0.07 | 0.02 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 91.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.78 | 0.05 | 0.01 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 92.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.08 | 0.04 | 0.01 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 93.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.10 | 0.03 | 0.01 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.16 | 0.02 | 0.01 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.29 | 0.01 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:26 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 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 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.36 | -0.02 | 0.01 | -0.04 | 2/9/2026 | 2/24/2026 4:00:26 PM EST |
| 65.00 | 0.05 | 1.15 | 0.60 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.59 | -0.10 | 0.02 | -0.07 | 2/19/2026 | 2/24/2026 4:00:26 PM EST |
| 66.00 | 0.05 | 1.00 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | -0.12 | 0.02 | -0.08 | 2/19/2026 | 2/24/2026 4:00:26 PM EST |
| 67.00 | 0.50 | 1.00 | 0.75 | 0.75 | +0.26 | +53.07% | 0.01 | 1 | 3 | 0.60 | -0.13 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 68.00 | 0.55 | 1.15 | 0.85 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.58 | -0.16 | 0.03 | -0.09 | 2/19/2026 | 2/24/2026 4:00:26 PM EST |
| 69.00 | 0.35 | 1.15 | 0.75 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | -0.19 | 0.03 | -0.10 | 2/19/2026 | 2/24/2026 4:00:26 PM EST |
| 70.00 | 0.90 | 1.45 | 1.18 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.55 | -0.21 | 0.03 | -0.10 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 71.00 | 1.05 | 1.50 | 1.28 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.52 | -0.24 | 0.04 | -0.10 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 72.00 | 1.35 | 1.90 | 1.63 | % | 0.02 | 0 | 0 | 0.53 | -0.28 | 0.04 | -0.10 | 2/24/2026 4:00:26 PM EST | |||
| 73.00 | 1.65 | 2.15 | 1.90 | 1.38 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.52 | -0.32 | 0.04 | -0.11 | 2/12/2026 | 2/24/2026 4:00:26 PM EST |
| 74.00 | 1.90 | 2.60 | 2.25 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.50 | -0.36 | 0.05 | -0.11 | 2/12/2026 | 2/24/2026 4:00:26 PM EST |
| 75.00 | 2.35 | 2.85 | 2.60 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.50 | -0.41 | 0.05 | -0.11 | 2/13/2026 | 2/24/2026 4:00:26 PM EST |
| 76.00 | 2.80 | 3.40 | 3.10 | 2.40 | -0.20 | -7.70% | 0.04 | 4 | 4 | 0.50 | -0.46 | 0.05 | -0.11 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 77.00 | 3.30 | 3.90 | 3.60 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.50 | -0.51 | 0.05 | -0.11 | 2/11/2026 | 2/24/2026 4:00:26 PM EST |
| 78.00 | 3.90 | 4.50 | 4.20 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.50 | -0.56 | 0.05 | -0.11 | 2/11/2026 | 2/24/2026 4:00:26 PM EST |
| 79.00 | 4.50 | 5.10 | 4.80 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.50 | -0.60 | 0.05 | -0.10 | 2/11/2026 | 2/24/2026 4:00:26 PM EST |
| 80.00 | 5.10 | 5.80 | 5.45 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.49 | -0.65 | 0.05 | -0.10 | 2/11/2026 | 2/24/2026 4:00:26 PM EST |
| 81.00 | 5.90 | 6.50 | 6.20 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.50 | -0.69 | 0.04 | -0.09 | 2/11/2026 | 2/24/2026 4:00:26 PM EST |
| 82.00 | 6.20 | 7.20 | 6.70 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.44 | -0.73 | 0.04 | -0.09 | 2/11/2026 | 2/24/2026 4:00:26 PM EST |
| 83.00 | 6.30 | 8.40 | 7.35 | % | 0.09 | 0 | 0 | 0.64 | -0.77 | 0.04 | -0.08 | 2/24/2026 4:00:26 PM EST | |||
| 84.00 | 6.80 | 9.00 | 7.90 | % | 0.09 | 0 | 0 | 0.56 | -0.80 | 0.04 | -0.07 | 2/24/2026 4:00:26 PM EST | |||
| 85.00 | 7.60 | 10.20 | 8.90 | % | 0.10 | 0 | 0 | 0.68 | -0.83 | 0.03 | -0.07 | 2/24/2026 4:00:26 PM EST | |||
| 86.00 | 8.70 | 11.00 | 9.85 | % | 0.11 | 0 | 0 | 0.59 | -0.85 | 0.03 | -0.06 | 2/24/2026 4:00:26 PM EST | |||
| 87.00 | 9.80 | 12.00 | 10.90 | % | 0.13 | 0 | 0 | 0.72 | -0.88 | 0.03 | -0.05 | 2/24/2026 4:00:26 PM EST | |||
| 88.00 | 10.70 | 13.40 | 12.05 | % | 0.14 | 0 | 0 | 0.84 | -0.90 | 0.02 | -0.05 | 2/24/2026 4:00:26 PM EST | |||
| 89.00 | 11.70 | 14.40 | 13.05 | % | 0.15 | 0 | 0 | 0.88 | -0.92 | 0.02 | -0.04 | 2/24/2026 4:00:26 PM EST | |||
| 90.00 | 12.10 | 14.90 | 13.50 | % | 0.15 | 0 | 0 | 0.80 | -0.93 | 0.02 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 91.00 | 13.10 | 15.80 | 14.45 | % | 0.16 | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 92.00 | 14.00 | 16.80 | 15.40 | % | 0.17 | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 93.00 | 15.00 | 17.80 | 16.40 | % | 0.18 | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 95.00 | 17.00 | 19.60 | 18.30 | % | 0.19 | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 100.00 | 22.00 | 25.10 | 23.55 | % | 0.24 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 105.00 | 27.00 | 31.00 | 29.00 | % | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 110.00 | 32.00 | 36.00 | 34.00 | % | 0.31 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST |