Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $80.96 as of 7/20/2026 2:40:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 30.40 | 31.50 | 30.95 | % | 0.62 | 0 | 0 | 1.25 | 0.97 | 0.00 | -0.02 | 7/20/2026 4:00:10 PM EST | |||
| 55.00 | 25.70 | 26.80 | 26.25 | % | 0.48 | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.04 | 7/20/2026 4:00:10 PM EST | |||
| 60.00 | 21.20 | 22.30 | 21.75 | 30.92 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.65 | 0.91 | 0.01 | -0.06 | 7/1/2026 | 7/20/2026 4:00:10 PM EST |
| 65.00 | 17.00 | 18.10 | 17.55 | 18.10 | 0.00 | 0.00% | 0.27 | 0 | 30 | 0.69 | 0.85 | 0.01 | -0.08 | 7/17/2026 | 7/20/2026 4:00:10 PM EST |
| 68.00 | 14.60 | 15.70 | 15.15 | % | 0.22 | 0 | 0 | 0.70 | 0.81 | 0.01 | -0.09 | 7/20/2026 4:00:10 PM EST | |||
| 69.00 | 13.90 | 15.00 | 14.45 | 16.03 | % | 0.21 | 1 | 0 | 0.70 | 0.79 | 0.02 | -0.09 | 7/20/2026 | 7/20/2026 4:00:10 PM EST | |
| 70.00 | 13.10 | 14.20 | 13.65 | 15.65 | -2.83 | -15.32% | 0.20 | 1 | 6 | 0.70 | 0.78 | 0.02 | -0.09 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 71.00 | 12.40 | 13.50 | 12.95 | % | 0.18 | 0 | 0 | 0.70 | 0.76 | 0.02 | -0.10 | 7/20/2026 4:00:10 PM EST | |||
| 72.00 | 11.80 | 12.80 | 12.30 | % | 0.17 | 0 | 0 | 0.71 | 0.74 | 0.02 | -0.10 | 7/20/2026 4:00:10 PM EST | |||
| 73.00 | 11.10 | 12.20 | 11.65 | % | 0.16 | 0 | 0 | 0.71 | 0.72 | 0.02 | -0.10 | 7/20/2026 4:00:10 PM EST | |||
| 74.00 | 10.50 | 11.50 | 11.00 | % | 0.15 | 0 | 0 | 0.71 | 0.70 | 0.02 | -0.11 | 7/20/2026 4:00:10 PM EST | |||
| 75.00 | 9.90 | 10.90 | 10.40 | 15.55 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.71 | 0.68 | 0.02 | -0.11 | 7/14/2026 | 7/20/2026 4:00:10 PM EST |
| 76.00 | 9.30 | 10.30 | 9.80 | % | 0.13 | 0 | 0 | 0.71 | 0.66 | 0.02 | -0.11 | 7/20/2026 4:00:10 PM EST | |||
| 77.00 | 8.70 | 9.70 | 9.20 | % | 0.12 | 0 | 0 | 0.71 | 0.64 | 0.02 | -0.11 | 7/20/2026 4:00:10 PM EST | |||
| 77.50 | 8.40 | 9.40 | 8.90 | 9.50 | +1.00 | +11.77% | 0.11 | 4 | 10 | 0.71 | 0.63 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 78.00 | 8.20 | 9.20 | 8.70 | % | 0.11 | 0 | 0 | 0.71 | 0.62 | 0.02 | -0.11 | 7/20/2026 4:00:10 PM EST | |||
| 79.00 | 7.60 | 8.60 | 8.10 | % | 0.10 | 0 | 0 | 0.71 | 0.60 | 0.02 | -0.12 | 7/20/2026 4:00:10 PM EST | |||
| 80.00 | 7.40 | 8.10 | 7.75 | 8.20 | +0.45 | +5.81% | 0.10 | 94 | 52 | 0.72 | 0.58 | 0.02 | -0.12 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 81.00 | 6.70 | 7.70 | 7.20 | 7.86 | % | 0.09 | 1 | 0 | 0.72 | 0.56 | 0.02 | -0.12 | 7/20/2026 | 7/20/2026 4:00:10 PM EST | |
| 82.00 | 6.20 | 7.20 | 6.70 | 7.35 | % | 0.08 | 24 | 0 | 0.71 | 0.54 | 0.02 | -0.12 | 7/20/2026 | 7/20/2026 4:00:10 PM EST | |
| 82.50 | 6.30 | 6.90 | 6.60 | 7.10 | +0.18 | +2.61% | 0.08 | 1 | 127 | 0.72 | 0.53 | 0.02 | -0.12 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 83.00 | 5.80 | 6.80 | 6.30 | % | 0.08 | 0 | 0 | 0.71 | 0.52 | 0.02 | -0.12 | 7/20/2026 4:00:10 PM EST | |||
| 84.00 | 5.40 | 6.30 | 5.85 | 6.42 | % | 0.07 | 7 | 0 | 0.71 | 0.50 | 0.02 | -0.12 | 7/20/2026 | 7/20/2026 4:00:10 PM EST | |
| 85.00 | 5.20 | 5.80 | 5.50 | 5.90 | -0.15 | -2.48% | 0.06 | 25 | 695 | 0.72 | 0.48 | 0.02 | -0.12 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 86.00 | 4.60 | 5.60 | 5.10 | % | 0.06 | 0 | 0 | 0.71 | 0.46 | 0.02 | -0.11 | 7/20/2026 4:00:10 PM EST | |||
| 87.00 | 4.30 | 5.20 | 4.75 | % | 0.05 | 0 | 0 | 0.71 | 0.44 | 0.02 | -0.11 | 7/20/2026 4:00:10 PM EST | |||
| 87.50 | 4.50 | 5.10 | 4.80 | 5.00 | +0.30 | +6.39% | 0.05 | 25 | 298 | 0.74 | 0.43 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 88.00 | 4.00 | 4.90 | 4.45 | 4.80 | % | 0.05 | 12 | 0 | 0.72 | 0.42 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:10 PM EST | |
| 89.00 | 3.60 | 4.60 | 4.10 | % | 0.05 | 0 | 0 | 0.71 | 0.40 | 0.02 | -0.11 | 7/20/2026 4:00:10 PM EST | |||
| 90.00 | 3.60 | 4.30 | 3.95 | 4.20 | +0.02 | +0.48% | 0.04 | 172 | 121 | 0.73 | 0.38 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 91.00 | 3.10 | 4.00 | 3.55 | 3.80 | % | 0.04 | 2 | 0 | 0.71 | 0.36 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:10 PM EST | |
| 92.00 | 2.85 | 3.80 | 3.33 | % | 0.04 | 0 | 0 | 0.72 | 0.34 | 0.02 | -0.10 | 7/20/2026 4:00:10 PM EST | |||
| 92.50 | 2.75 | 3.60 | 3.18 | 3.50 | +0.10 | +2.95% | 0.03 | 5 | 384 | 0.71 | 0.33 | 0.02 | -0.10 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 95.00 | 2.20 | 3.10 | 2.65 | 2.98 | +0.18 | +6.43% | 0.03 | 9 | 261 | 0.72 | 0.29 | 0.02 | -0.10 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 97.50 | 1.75 | 2.60 | 2.18 | 2.29 | -0.04 | -1.72% | 0.02 | 30 | 144 | 0.72 | 0.25 | 0.02 | -0.09 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 100.00 | 1.60 | 2.25 | 1.93 | 1.91 | +0.06 | +3.25% | 0.02 | 33 | 345 | 0.74 | 0.22 | 0.02 | -0.08 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 105.00 | 0.85 | 1.60 | 1.23 | 1.35 | +0.11 | +8.88% | 0.01 | 21 | 195 | 0.73 | 0.16 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 110.00 | 0.50 | 1.15 | 0.83 | 0.95 | +0.11 | +13.10% | 0.01 | 103 | 191 | 0.73 | 0.12 | 0.01 | -0.05 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 115.00 | 0.50 | 0.80 | 0.65 | 0.65 | +0.08 | +14.04% | 0.01 | 331 | 103 | 0.77 | 0.09 | 0.01 | -0.04 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 120.00 | 0.10 | 0.75 | 0.43 | 0.40 | -0.45 | -52.95% | 0.00 | 9 | 54 | 0.73 | 0.06 | 0.01 | -0.03 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 125.00 | 0.05 | 0.60 | 0.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.75 | 0.05 | 0.00 | -0.03 | 7/15/2026 | 7/20/2026 4:00:10 PM EST |
| 130.00 | 0.05 | 0.50 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.78 | 0.03 | 0.00 | -0.02 | 7/15/2026 | 7/20/2026 4:00:10 PM EST |
| 135.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.82 | 0.02 | 0.00 | -0.01 | 7/13/2026 | 7/20/2026 4:00:10 PM EST |
| 140.00 | 0.05 | 0.30 | 0.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.84 | 0.02 | 0.00 | -0.01 | 6/30/2026 | 7/20/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.01 | 0.00 | -0.01 | 6/30/2026 | 7/20/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.05 | 0.65 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 5 | 16 | 0.93 | -0.03 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 55.00 | 0.30 | 0.85 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.90 | -0.05 | 0.01 | -0.04 | 7/17/2026 | 7/20/2026 4:00:10 PM EST |
| 60.00 | 0.80 | 1.55 | 1.18 | 1.08 | -0.32 | -22.86% | 0.02 | 29 | 23 | 0.90 | -0.09 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 65.00 | 1.55 | 2.40 | 1.98 | 1.70 | -0.21 | -11.00% | 0.03 | 304 | 609 | 0.84 | -0.15 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 68.00 | 2.20 | 3.10 | 2.65 | 2.45 | % | 0.04 | 28 | 0 | 0.86 | -0.19 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 4:00:10 PM EST | |
| 69.00 | 2.45 | 3.30 | 2.88 | 2.71 | % | 0.04 | 1 | 0 | 0.86 | -0.21 | 0.02 | -0.09 | 7/20/2026 | 7/20/2026 4:00:10 PM EST | |
| 70.00 | 2.70 | 3.60 | 3.15 | 3.00 | -0.07 | -2.28% | 0.04 | 317 | 938 | 0.85 | -0.22 | 0.02 | -0.09 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 71.00 | 3.00 | 3.90 | 3.45 | % | 0.05 | 0 | 0 | 0.85 | -0.24 | 0.02 | -0.10 | 7/20/2026 4:00:10 PM EST | |||
| 72.00 | 3.30 | 4.20 | 3.75 | 3.40 | % | 0.05 | 6 | 0 | 0.84 | -0.26 | 0.02 | -0.10 | 7/20/2026 | 7/20/2026 4:00:10 PM EST | |
| 73.00 | 3.60 | 4.60 | 4.10 | 3.70 | % | 0.06 | 7 | 0 | 0.84 | -0.28 | 0.02 | -0.10 | 7/20/2026 | 7/20/2026 4:00:10 PM EST | |
| 74.00 | 4.00 | 4.90 | 4.45 | % | 0.06 | 0 | 0 | 0.84 | -0.30 | 0.02 | -0.11 | 7/20/2026 4:00:10 PM EST | |||
| 75.00 | 4.50 | 5.30 | 4.90 | 4.20 | -0.55 | -11.58% | 0.07 | 10 | 243 | 0.84 | -0.32 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 76.00 | 4.80 | 5.80 | 5.30 | % | 0.07 | 0 | 0 | 0.84 | -0.34 | 0.02 | -0.11 | 7/20/2026 4:00:10 PM EST | |||
| 77.00 | 5.20 | 6.20 | 5.70 | % | 0.07 | 0 | 0 | 0.84 | -0.36 | 0.02 | -0.11 | 7/20/2026 4:00:10 PM EST | |||
| 77.50 | 5.70 | 6.20 | 5.95 | 5.80 | +0.21 | +3.76% | 0.08 | 7,259 | 309 | 0.84 | -0.37 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 78.00 | 5.70 | 6.70 | 6.20 | % | 0.08 | 0 | 0 | 0.84 | -0.38 | 0.02 | -0.11 | 7/20/2026 4:00:10 PM EST | |||
| 79.00 | 6.20 | 7.10 | 6.65 | 5.80 | % | 0.08 | 6 | 0 | 0.84 | -0.40 | 0.02 | -0.12 | 7/20/2026 | 7/20/2026 4:00:10 PM EST | |
| 80.00 | 6.80 | 7.40 | 7.10 | 6.75 | -0.04 | -0.59% | 0.09 | 23 | 2,673 | 0.83 | -0.42 | 0.02 | -0.12 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 81.00 | 7.20 | 8.20 | 7.70 | 6.97 | % | 0.10 | 1 | 0 | 0.84 | -0.44 | 0.02 | -0.12 | 7/20/2026 | 7/20/2026 4:00:10 PM EST | |
| 82.00 | 7.70 | 8.70 | 8.20 | % | 0.10 | 0 | 0 | 0.84 | -0.46 | 0.02 | -0.12 | 7/20/2026 4:00:10 PM EST | |||
| 82.50 | 8.10 | 8.90 | 8.50 | 7.80 | -0.21 | -2.63% | 0.10 | 20 | 156 | 0.84 | -0.47 | 0.02 | -0.12 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 83.00 | 8.30 | 9.30 | 8.80 | 7.90 | % | 0.11 | 1 | 0 | 0.84 | -0.48 | 0.02 | -0.12 | 7/20/2026 | 7/20/2026 4:00:10 PM EST | |
| 84.00 | 8.90 | 9.90 | 9.40 | 8.40 | % | 0.11 | 8 | 0 | 0.84 | -0.50 | 0.02 | -0.12 | 7/20/2026 | 7/20/2026 4:00:10 PM EST | |
| 85.00 | 9.60 | 10.20 | 9.90 | 9.90 | +0.20 | +2.07% | 0.12 | 52 | 576 | 0.83 | -0.52 | 0.02 | -0.12 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 86.00 | 10.10 | 11.10 | 10.60 | 9.40 | % | 0.12 | 3 | 0 | 0.84 | -0.54 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:10 PM EST | |
| 87.00 | 10.80 | 11.80 | 11.30 | % | 0.13 | 0 | 0 | 0.85 | -0.56 | 0.02 | -0.11 | 7/20/2026 4:00:10 PM EST | |||
| 87.50 | 11.10 | 12.10 | 11.60 | 11.00 | -0.50 | -4.35% | 0.13 | 2 | 579 | 0.84 | -0.57 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 88.00 | 11.50 | 12.50 | 12.00 | 11.20 | % | 0.14 | 34 | 0 | 0.85 | -0.58 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:10 PM EST | |
| 89.00 | 12.10 | 13.20 | 12.65 | 11.70 | % | 0.14 | 20 | 0 | 0.85 | -0.60 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:10 PM EST | |
| 90.00 | 12.90 | 13.90 | 13.40 | 12.50 | +0.10 | +0.81% | 0.15 | 48 | 1,654 | 0.86 | -0.62 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:10 PM EST |
| 91.00 | 13.60 | 14.60 | 14.10 | % | 0.15 | 0 | 0 | 0.86 | -0.64 | 0.02 | -0.11 | 7/20/2026 4:00:10 PM EST | |||
| 92.00 | 14.30 | 15.40 | 14.85 | % | 0.16 | 0 | 0 | 0.86 | -0.66 | 0.02 | -0.10 | 7/20/2026 4:00:10 PM EST | |||
| 92.50 | 14.70 | 15.80 | 15.25 | 14.70 | 0.00 | 0.00% | 0.16 | 0 | 498 | 0.87 | -0.67 | 0.02 | -0.10 | 7/17/2026 | 7/20/2026 4:00:10 PM EST |
| 95.00 | 16.70 | 17.70 | 17.20 | 16.50 | 0.00 | 0.00% | 0.18 | 0 | 609 | 0.88 | -0.71 | 0.02 | -0.10 | 7/17/2026 | 7/20/2026 4:00:10 PM EST |
| 97.50 | 18.70 | 19.80 | 19.25 | 18.40 | 0.00 | 0.00% | 0.20 | 0 | 681 | 0.90 | -0.75 | 0.02 | -0.09 | 7/17/2026 | 7/20/2026 4:00:10 PM EST |
| 100.00 | 20.80 | 21.90 | 21.35 | 18.50 | 0.00 | 0.00% | 0.21 | 0 | 220 | 0.91 | -0.78 | 0.02 | -0.08 | 7/13/2026 | 7/20/2026 4:00:10 PM EST |
| 105.00 | 25.20 | 26.30 | 25.75 | 21.48 | 0.00 | 0.00% | 0.25 | 0 | 120 | 0.95 | -0.84 | 0.01 | -0.07 | 7/13/2026 | 7/20/2026 4:00:10 PM EST |
| 110.00 | 29.90 | 30.90 | 30.40 | 27.52 | 0.00 | 0.00% | 0.28 | 0 | 35 | 1.01 | -0.88 | 0.01 | -0.05 | 7/16/2026 | 7/20/2026 4:00:10 PM EST |
| 115.00 | 34.30 | 35.60 | 34.95 | 32.11 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.02 | -0.92 | 0.01 | -0.04 | 7/16/2026 | 7/20/2026 4:00:10 PM EST |
| 120.00 | 39.10 | 40.40 | 39.75 | % | 0.33 | 0 | 0 | 0.98 | -0.94 | 0.01 | -0.03 | 7/20/2026 4:00:10 PM EST | |||
| 125.00 | 43.90 | 45.30 | 44.60 | 25.45 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.00 | -0.95 | 0.00 | -0.03 | 6/22/2026 | 7/20/2026 4:00:10 PM EST |
| 130.00 | 48.80 | 50.30 | 49.55 | % | 0.38 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.02 | 7/20/2026 4:00:10 PM EST | |||
| 135.00 | 52.50 | 56.60 | 54.55 | % | 0.40 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.01 | 7/20/2026 4:00:10 PM EST | |||
| 140.00 | 58.80 | 60.20 | 59.50 | % | 0.42 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.01 | 7/20/2026 4:00:10 PM EST | |||
| 145.00 | 63.80 | 65.10 | 64.45 | % | 0.44 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 7/20/2026 4:00:10 PM EST |