Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $77.73 as of 2/20/2026 8:16:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 48.20 | 52.20 | 50.20 | % | 1.83 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 30.00 | 45.60 | 49.70 | 47.65 | % | 1.59 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 32.50 | 43.20 | 47.20 | 45.20 | % | 1.39 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 35.00 | 40.70 | 44.70 | 42.70 | 27.40 | 0.00 | 0.00% | 1.22 | 0 | 13 | 1.77 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 2/20/2026 4:00:18 PM EST |
| 37.50 | 38.20 | 42.20 | 40.20 | 25.10 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 2/20/2026 4:00:18 PM EST |
| 40.00 | 35.70 | 39.80 | 37.75 | % | 0.94 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 42.50 | 33.20 | 37.30 | 35.25 | % | 0.83 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 45.00 | 30.70 | 34.80 | 32.75 | % | 0.73 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 47.50 | 28.20 | 32.20 | 30.20 | 8.10 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.19 | 0.99 | 0.00 | 0.00 | 11/21/2025 | 2/20/2026 4:00:18 PM EST |
| 50.00 | 26.30 | 29.30 | 27.80 | 6.70 | 0.00 | 0.00% | 0.56 | 0 | 45 | 1.02 | 0.98 | 0.00 | 0.00 | 11/25/2025 | 2/20/2026 4:00:18 PM EST |
| 52.50 | 23.90 | 26.90 | 25.40 | 27.20 | 0.00 | 0.00% | 0.48 | 0 | 53 | 0.95 | 0.97 | 0.00 | -0.01 | 2/4/2026 | 2/20/2026 4:00:18 PM EST |
| 55.00 | 22.30 | 24.30 | 23.30 | 21.80 | -0.10 | -0.46% | 0.42 | 2 | 229 | 0.85 | 0.94 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 57.50 | 19.90 | 21.90 | 20.90 | 19.20 | -0.40 | -2.05% | 0.36 | 4 | 303 | 0.78 | 0.92 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 60.00 | 17.50 | 20.20 | 18.85 | 18.29 | -0.81 | -4.25% | 0.31 | 6 | 655 | 0.82 | 0.91 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 62.50 | 15.00 | 17.60 | 16.30 | 14.80 | -2.45 | -14.21% | 0.26 | 4 | 233 | 0.72 | 0.87 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 65.00 | 12.60 | 15.10 | 13.85 | 13.82 | +2.12 | +18.12% | 0.21 | 1 | 277 | 0.63 | 0.83 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 67.50 | 10.60 | 13.00 | 11.80 | 11.28 | 0.00 | 0.00% | 0.17 | 0 | 1,011 | 0.45 | 0.79 | 0.02 | -0.04 | 2/19/2026 | 2/20/2026 4:00:18 PM EST |
| 70.00 | 9.60 | 11.20 | 10.40 | 10.40 | -1.00 | -8.78% | 0.15 | 48 | 622 | 0.50 | 0.74 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 72.50 | 7.90 | 9.30 | 8.60 | 8.60 | -1.00 | -10.42% | 0.12 | 3 | 1,163 | 0.48 | 0.68 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 75.00 | 6.70 | 7.00 | 6.85 | 7.00 | +0.97 | +16.09% | 0.09 | 29 | 1,474 | 0.46 | 0.61 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 77.50 | 5.40 | 5.60 | 5.50 | 5.70 | +0.44 | +8.37% | 0.07 | 46 | 681 | 0.45 | 0.54 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 80.00 | 4.20 | 4.40 | 4.30 | 4.38 | +0.37 | +9.23% | 0.05 | 8 | 669 | 0.44 | 0.46 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 82.50 | 3.20 | 3.60 | 3.40 | 3.40 | +0.28 | +8.98% | 0.04 | 1 | 187 | 0.43 | 0.38 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 85.00 | 2.50 | 2.70 | 2.60 | 2.65 | -0.45 | -14.52% | 0.03 | 2 | 855 | 0.43 | 0.31 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 87.50 | 1.90 | 2.05 | 1.98 | 2.02 | -0.73 | -26.55% | 0.02 | 2 | 162 | 0.43 | 0.25 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 90.00 | 1.40 | 1.60 | 1.50 | 1.50 | +0.21 | +16.28% | 0.02 | 14 | 1,338 | 0.43 | 0.20 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 95.00 | 0.55 | 1.30 | 0.93 | 0.90 | +0.18 | +25.00% | 0.01 | 2 | 293 | 0.44 | 0.14 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.52 | 0.08 | 0.01 | -0.02 | 2/12/2026 | 2/20/2026 4:00:18 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.05 | 0.01 | -0.01 | 2/11/2026 | 2/20/2026 4:00:18 PM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.81 | 0.02 | 0.00 | -0.01 | 2/5/2026 | 2/20/2026 4:00:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 2/20/2026 4:00:18 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:18 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 1.44 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/20/2026 4:00:18 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.29 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/20/2026 4:00:18 PM EST |
| 42.50 | 0.00 | 1.40 | 0.70 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.24 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:18 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 138 | 1.13 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 4:00:18 PM EST |
| 47.50 | 0.00 | 2.20 | 1.10 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 75 | 1.22 | -0.01 | 0.00 | 0.00 | 12/3/2025 | 2/20/2026 4:00:18 PM EST |
| 50.00 | 0.00 | 2.25 | 1.13 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 138 | 1.13 | -0.02 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:18 PM EST |
| 52.50 | 0.00 | 1.15 | 0.58 | 0.15 | -0.05 | -25.00% | 0.01 | 4 | 312 | 0.84 | -0.03 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 55.00 | 0.30 | 1.20 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 5 | 260 | 0.66 | -0.06 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 57.50 | 0.20 | 1.20 | 0.70 | 0.40 | -0.12 | -23.08% | 0.01 | 3 | 212 | 0.57 | -0.08 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 60.00 | 0.00 | 2.80 | 1.40 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.85 | -0.09 | 0.01 | -0.02 | 2/2/2026 | 2/20/2026 4:00:18 PM EST |
| 62.50 | 0.70 | 1.80 | 1.25 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2,220 | 0.55 | -0.13 | 0.01 | -0.03 | 2/18/2026 | 2/20/2026 4:00:18 PM EST |
| 65.00 | 0.90 | 1.70 | 1.30 | 0.70 | -0.85 | -54.84% | 0.02 | 1 | 446 | 0.49 | -0.17 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 67.50 | 1.55 | 1.95 | 1.75 | 1.70 | -0.30 | -15.00% | 0.03 | 3 | 1,986 | 0.48 | -0.21 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 70.00 | 2.05 | 2.55 | 2.30 | 2.25 | -0.64 | -22.15% | 0.03 | 2 | 560 | 0.46 | -0.26 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 72.50 | 3.10 | 3.40 | 3.25 | 3.55 | +0.76 | +27.24% | 0.04 | 1 | 859 | 0.47 | -0.32 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 75.00 | 4.00 | 4.20 | 4.10 | 4.10 | -0.73 | -15.12% | 0.05 | 42 | 493 | 0.45 | -0.39 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 77.50 | 5.20 | 5.50 | 5.35 | 5.10 | -0.70 | -12.07% | 0.07 | 3 | 733 | 0.45 | -0.46 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 80.00 | 6.10 | 6.70 | 6.40 | 6.50 | -0.70 | -9.73% | 0.08 | 3 | 191 | 0.42 | -0.54 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 82.50 | 7.90 | 8.30 | 8.10 | 8.10 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.43 | -0.62 | 0.03 | -0.04 | 2/12/2026 | 2/20/2026 4:00:18 PM EST |
| 85.00 | 9.40 | 11.00 | 10.20 | 9.60 | 0.00 | 0.00% | 0.12 | 0 | 65 | 0.46 | -0.69 | 0.03 | -0.04 | 2/12/2026 | 2/20/2026 4:00:18 PM EST |
| 87.50 | 11.40 | 12.90 | 12.15 | % | 0.14 | 0 | 0 | 0.47 | -0.75 | 0.03 | -0.03 | 2/20/2026 4:00:18 PM EST | |||
| 90.00 | 12.50 | 15.20 | 13.85 | 15.22 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.42 | -0.80 | 0.02 | -0.03 | 2/10/2026 | 2/20/2026 4:00:18 PM EST |
| 95.00 | 17.20 | 19.10 | 18.15 | 32.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.57 | -0.86 | 0.02 | -0.03 | 9/2/2025 | 2/20/2026 4:00:18 PM EST |
| 100.00 | 21.10 | 24.00 | 22.55 | 35.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.64 | -0.92 | 0.01 | -0.02 | 10/17/2025 | 2/20/2026 4:00:18 PM EST |
| 105.00 | 25.70 | 29.90 | 27.80 | % | 0.26 | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.01 | 2/20/2026 4:00:18 PM EST | |||
| 110.00 | 30.70 | 34.70 | 32.70 | % | 0.30 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 2/20/2026 4:00:18 PM EST |