Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $78.56 as of 2/16/2026 2:37:19 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 | 2.56 | 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 | 2.19 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 50.00 | 26.50 | 30.50 | 28.50 | % | 0.57 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 55.00 | 21.70 | 25.50 | 23.60 | % | 0.43 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 60.00 | 16.50 | 20.50 | 18.50 | 20.26 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.28 | 0.99 | 0.00 | -0.01 | 1/28/2026 | 2/13/2026 4:00:12 PM EST |
| 63.00 | 13.60 | 17.60 | 15.60 | % | 0.25 | 0 | 0 | 1.14 | 0.97 | 0.01 | -0.02 | 2/13/2026 4:00:12 PM EST | |||
| 64.00 | 13.20 | 16.60 | 14.90 | % | 0.23 | 0 | 0 | 1.09 | 0.95 | 0.01 | -0.02 | 2/13/2026 4:00:12 PM EST | |||
| 65.00 | 11.70 | 15.70 | 13.70 | 15.59 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.05 | 0.94 | 0.01 | -0.03 | 1/28/2026 | 2/13/2026 4:00:12 PM EST |
| 66.00 | 10.70 | 14.70 | 12.70 | % | 0.19 | 0 | 0 | 1.00 | 0.93 | 0.01 | -0.03 | 2/13/2026 4:00:12 PM EST | |||
| 67.00 | 9.80 | 13.80 | 11.80 | % | 0.18 | 0 | 0 | 0.97 | 0.91 | 0.02 | -0.04 | 2/13/2026 4:00:12 PM EST | |||
| 68.00 | 8.90 | 12.40 | 10.65 | 8.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.84 | 0.89 | 0.02 | -0.04 | 2/6/2026 | 2/13/2026 4:00:12 PM EST |
| 69.00 | 8.80 | 12.00 | 10.40 | % | 0.15 | 0 | 0 | 0.89 | 0.87 | 0.02 | -0.05 | 2/13/2026 4:00:12 PM EST | |||
| 70.00 | 7.20 | 11.20 | 9.20 | 10.90 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.87 | 0.83 | 0.03 | -0.06 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 71.00 | 6.40 | 10.40 | 8.40 | % | 0.12 | 0 | 0 | 0.85 | 0.81 | 0.03 | -0.06 | 2/13/2026 4:00:12 PM EST | |||
| 72.00 | 6.80 | 8.50 | 7.65 | % | 0.11 | 0 | 0 | 0.47 | 0.78 | 0.03 | -0.07 | 2/13/2026 4:00:12 PM EST | |||
| 73.00 | 6.10 | 7.70 | 6.90 | 6.90 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.47 | 0.74 | 0.03 | -0.07 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 74.00 | 5.80 | 6.40 | 6.10 | 6.70 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.46 | 0.71 | 0.04 | -0.08 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 75.00 | 5.00 | 5.80 | 5.40 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.42 | 0.67 | 0.04 | -0.08 | 2/10/2026 | 2/13/2026 4:00:12 PM EST |
| 76.00 | 4.50 | 5.10 | 4.80 | 6.53 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.46 | 0.63 | 0.04 | -0.08 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 77.00 | 3.90 | 4.80 | 4.35 | 4.10 | -1.20 | -22.65% | 0.06 | 2 | 3 | 0.48 | 0.59 | 0.04 | -0.08 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 78.00 | 3.40 | 4.00 | 3.70 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.46 | 0.54 | 0.04 | -0.09 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 79.00 | 2.90 | 3.60 | 3.25 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.46 | 0.50 | 0.04 | -0.08 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 80.00 | 2.30 | 3.10 | 2.70 | 2.80 | -0.56 | -16.67% | 0.03 | 18 | 4 | 0.45 | 0.46 | 0.04 | -0.08 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 81.00 | 2.10 | 2.70 | 2.40 | 1.38 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.46 | 0.41 | 0.04 | -0.08 | 2/9/2026 | 2/13/2026 4:00:12 PM EST |
| 82.00 | 1.70 | 2.25 | 1.98 | 2.05 | -1.75 | -46.06% | 0.02 | 2 | 1 | 0.45 | 0.37 | 0.04 | -0.08 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 83.00 | 1.30 | 2.10 | 1.70 | 1.70 | -1.60 | -48.49% | 0.02 | 3 | 8 | 0.45 | 0.33 | 0.04 | -0.07 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 84.00 | 1.20 | 2.80 | 2.00 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.53 | 0.29 | 0.04 | -0.07 | 2/10/2026 | 2/13/2026 4:00:12 PM EST |
| 85.00 | 0.45 | 1.55 | 1.00 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | 0.25 | 0.04 | -0.06 | 2/9/2026 | 2/13/2026 4:00:12 PM EST |
| 86.00 | 0.80 | 1.20 | 1.00 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.21 | 0.03 | -0.06 | 1/30/2026 | 2/13/2026 4:00:12 PM EST |
| 87.00 | 0.45 | 1.15 | 0.80 | 0.85 | -1.02 | -54.55% | 0.01 | 30 | 1 | 0.44 | 0.18 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 88.00 | 0.25 | 0.80 | 0.53 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | 0.16 | 0.03 | -0.05 | 2/5/2026 | 2/13/2026 4:00:12 PM EST |
| 89.00 | 0.40 | 2.65 | 1.53 | % | 0.02 | 0 | 0 | 0.84 | 0.14 | 0.03 | -0.04 | 2/13/2026 4:00:12 PM EST | |||
| 90.00 | 0.35 | 0.60 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.46 | 0.11 | 0.02 | -0.04 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 91.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.86 | 0.10 | 0.02 | -0.03 | 2/13/2026 4:00:12 PM EST | |||
| 92.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.08 | 0.02 | -0.03 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 93.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.80 | 0.07 | 0.01 | -0.02 | 2/13/2026 4:00:12 PM EST | |||
| 95.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.97 | 0.04 | 0.01 | -0.02 | 2/13/2026 4:00:12 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 105.00 | 0.00 | 0.80 | 0.40 | 0.17 | +0.16 | +1,600.00% | 0.00 | 10 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 60.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 63.00 | 0.00 | 1.40 | 0.70 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | -0.03 | 0.01 | -0.02 | 2/10/2026 | 2/13/2026 4:00:12 PM EST |
| 64.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.88 | -0.05 | 0.01 | -0.02 | 2/13/2026 4:00:12 PM EST | |||
| 65.00 | 0.00 | 1.45 | 0.73 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.86 | -0.06 | 0.01 | -0.03 | 2/10/2026 | 2/13/2026 4:00:12 PM EST |
| 66.00 | 0.00 | 1.45 | 0.73 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | -0.07 | 0.01 | -0.03 | 2/9/2026 | 2/13/2026 4:00:12 PM EST |
| 67.00 | 0.00 | 2.65 | 1.33 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.00 | -0.09 | 0.02 | -0.04 | 2/10/2026 | 2/13/2026 4:00:12 PM EST |
| 68.00 | 0.50 | 2.75 | 1.63 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 431 | 0.96 | -0.11 | 0.02 | -0.04 | 2/10/2026 | 2/13/2026 4:00:12 PM EST |
| 69.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.74 | -0.13 | 0.02 | -0.05 | 2/13/2026 4:00:12 PM EST | |||
| 70.00 | 0.05 | 1.30 | 0.68 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.43 | -0.17 | 0.03 | -0.06 | 2/10/2026 | 2/13/2026 4:00:12 PM EST |
| 71.00 | 0.90 | 3.20 | 2.05 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.87 | -0.19 | 0.03 | -0.06 | 2/10/2026 | 2/13/2026 4:00:12 PM EST |
| 72.00 | 1.10 | 1.70 | 1.40 | % | 0.02 | 0 | 0 | 0.53 | -0.22 | 0.03 | -0.07 | 2/13/2026 4:00:12 PM EST | |||
| 73.00 | 1.40 | 1.80 | 1.60 | 1.55 | -1.32 | -46.00% | 0.02 | 4 | 6 | 0.52 | -0.26 | 0.03 | -0.07 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 74.00 | 1.60 | 2.15 | 1.88 | % | 0.03 | 0 | 0 | 0.51 | -0.29 | 0.04 | -0.08 | 2/13/2026 4:00:12 PM EST | |||
| 75.00 | 1.95 | 2.45 | 2.20 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.51 | -0.33 | 0.04 | -0.08 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 76.00 | 2.35 | 2.80 | 2.58 | % | 0.03 | 0 | 0 | 0.50 | -0.37 | 0.04 | -0.08 | 2/13/2026 4:00:12 PM EST | |||
| 77.00 | 2.65 | 3.20 | 2.93 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.49 | -0.41 | 0.04 | -0.08 | 2/6/2026 | 2/13/2026 4:00:12 PM EST |
| 78.00 | 3.20 | 3.70 | 3.45 | 3.32 | +1.32 | +66.00% | 0.04 | 4 | 2 | 0.50 | -0.46 | 0.04 | -0.09 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 79.00 | 3.70 | 4.20 | 3.95 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | -0.50 | 0.04 | -0.08 | 1/29/2026 | 2/13/2026 4:00:12 PM EST |
| 80.00 | 4.30 | 4.70 | 4.50 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.49 | -0.54 | 0.04 | -0.08 | 2/4/2026 | 2/13/2026 4:00:12 PM EST |
| 81.00 | 4.80 | 5.30 | 5.05 | % | 0.06 | 0 | 0 | 0.49 | -0.59 | 0.04 | -0.08 | 2/13/2026 4:00:12 PM EST | |||
| 82.00 | 5.50 | 6.00 | 5.75 | % | 0.07 | 0 | 0 | 0.50 | -0.63 | 0.04 | -0.08 | 2/13/2026 4:00:12 PM EST | |||
| 83.00 | 6.20 | 6.70 | 6.45 | % | 0.08 | 0 | 0 | 0.50 | -0.67 | 0.04 | -0.07 | 2/13/2026 4:00:12 PM EST | |||
| 84.00 | 6.90 | 7.50 | 7.20 | 10.46 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.50 | -0.71 | 0.04 | -0.07 | 2/6/2026 | 2/13/2026 4:00:12 PM EST |
| 85.00 | 6.50 | 9.90 | 8.20 | % | 0.10 | 0 | 0 | 0.78 | -0.75 | 0.04 | -0.06 | 2/13/2026 4:00:12 PM EST | |||
| 86.00 | 8.00 | 9.90 | 8.95 | % | 0.10 | 0 | 0 | 0.53 | -0.79 | 0.03 | -0.06 | 2/13/2026 4:00:12 PM EST | |||
| 87.00 | 8.80 | 10.70 | 9.75 | % | 0.11 | 0 | 0 | 0.52 | -0.82 | 0.03 | -0.05 | 2/13/2026 4:00:12 PM EST | |||
| 88.00 | 9.70 | 11.60 | 10.65 | % | 0.12 | 0 | 0 | 0.52 | -0.84 | 0.03 | -0.05 | 2/13/2026 4:00:12 PM EST | |||
| 89.00 | 10.10 | 13.30 | 11.70 | % | 0.13 | 0 | 0 | 0.85 | -0.86 | 0.03 | -0.04 | 2/13/2026 4:00:12 PM EST | |||
| 90.00 | 10.30 | 14.30 | 12.30 | % | 0.14 | 0 | 0 | 0.90 | -0.89 | 0.02 | -0.04 | 2/13/2026 4:00:12 PM EST | |||
| 91.00 | 11.20 | 15.10 | 13.15 | % | 0.14 | 0 | 0 | 0.89 | -0.90 | 0.02 | -0.03 | 2/13/2026 4:00:12 PM EST | |||
| 92.00 | 12.20 | 16.20 | 14.20 | % | 0.15 | 0 | 0 | 0.94 | -0.92 | 0.02 | -0.03 | 2/13/2026 4:00:12 PM EST | |||
| 93.00 | 13.80 | 16.60 | 15.20 | % | 0.16 | 0 | 0 | 0.98 | -0.93 | 0.01 | -0.02 | 2/13/2026 4:00:12 PM EST | |||
| 95.00 | 15.10 | 19.10 | 17.10 | % | 0.18 | 0 | 0 | 1.03 | -0.96 | 0.01 | -0.02 | 2/13/2026 4:00:12 PM EST | |||
| 100.00 | 20.50 | 23.20 | 21.85 | % | 0.22 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 105.00 | 25.60 | 28.00 | 26.80 | % | 0.26 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 110.00 | 30.40 | 33.30 | 31.85 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST |