Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $75.49 as of 8/28/2026 1:03:07 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 | 21.10 | 25.00 | 23.05 | 28.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 3:59:58 PM EST |
| 55.00 | 16.20 | 20.00 | 18.10 | 24.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/28/2026 3:59:58 PM EST |
| 60.00 | 11.40 | 15.10 | 13.25 | % | 0.22 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 62.00 | 10.70 | 11.30 | 11.00 | % | 0.18 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 63.00 | 9.70 | 10.30 | 10.00 | % | 0.16 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 8/28/2026 3:59:58 PM EST | |||
| 64.00 | 8.70 | 9.30 | 9.00 | % | 0.14 | 0 | 0 | 0.75 | 0.99 | 0.01 | -0.01 | 8/28/2026 3:59:58 PM EST | |||
| 65.00 | 7.70 | 8.30 | 8.00 | 16.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.68 | 0.98 | 0.01 | -0.03 | 7/24/2026 | 8/28/2026 3:59:58 PM EST |
| 66.00 | 6.80 | 7.40 | 7.10 | % | 0.11 | 0 | 0 | 0.61 | 0.96 | 0.02 | -0.04 | 8/28/2026 3:59:58 PM EST | |||
| 67.00 | 5.80 | 6.40 | 6.10 | 7.37 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.59 | 0.94 | 0.03 | -0.05 | 8/24/2026 | 8/28/2026 3:59:58 PM EST |
| 68.00 | 5.00 | 5.50 | 5.25 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.56 | 0.90 | 0.04 | -0.07 | 8/21/2026 | 8/28/2026 3:59:58 PM EST |
| 69.00 | 4.10 | 4.60 | 4.35 | % | 0.06 | 0 | 0 | 0.42 | 0.85 | 0.06 | -0.08 | 8/28/2026 3:59:58 PM EST | |||
| 70.00 | 3.30 | 3.80 | 3.55 | 5.00 | -0.73 | -12.74% | 0.05 | 2 | 6 | 0.42 | 0.78 | 0.07 | -0.10 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 71.00 | 2.60 | 3.00 | 2.80 | % | 0.04 | 0 | 0 | 0.42 | 0.70 | 0.08 | -0.11 | 8/28/2026 3:59:58 PM EST | |||
| 72.00 | 2.00 | 2.35 | 2.18 | 2.44 | -1.46 | -37.44% | 0.03 | 3 | 3 | 0.41 | 0.61 | 0.09 | -0.12 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 73.00 | 1.50 | 1.80 | 1.65 | 1.86 | -0.34 | -15.46% | 0.02 | 11 | 3 | 0.41 | 0.51 | 0.10 | -0.12 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 74.00 | 1.05 | 1.35 | 1.20 | 1.20 | -1.17 | -49.37% | 0.02 | 5 | 44 | 0.41 | 0.42 | 0.10 | -0.12 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 75.00 | 0.75 | 1.00 | 0.88 | 0.95 | -1.30 | -57.78% | 0.01 | 513 | 49 | 0.41 | 0.33 | 0.09 | -0.11 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 76.00 | 0.50 | 0.70 | 0.60 | 0.70 | -0.75 | -51.73% | 0.01 | 3,758 | 101 | 0.42 | 0.25 | 0.08 | -0.10 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 77.00 | 0.30 | 0.55 | 0.43 | 0.44 | -0.71 | -61.74% | 0.01 | 40 | 214 | 0.42 | 0.18 | 0.06 | -0.08 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 78.00 | 0.25 | 0.30 | 0.28 | 0.38 | -0.62 | -62.00% | 0.00 | 3,736 | 103 | 0.41 | 0.13 | 0.05 | -0.07 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 79.00 | 0.10 | 0.30 | 0.20 | 0.30 | -0.40 | -57.15% | 0.00 | 17 | 301 | 0.43 | 0.09 | 0.04 | -0.05 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 80.00 | 0.05 | 0.25 | 0.15 | 0.16 | -0.39 | -70.91% | 0.00 | 33 | 290 | 0.44 | 0.06 | 0.03 | -0.04 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 81.00 | 0.05 | 0.20 | 0.13 | 0.13 | -3.06 | -95.93% | 0.00 | 4 | 311 | 0.46 | 0.04 | 0.02 | -0.03 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 82.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.15 | -50.00% | 0.00 | 18 | 59 | 0.49 | 0.02 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 83.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.21 | -67.75% | 0.00 | 11 | 31 | 0.58 | 0.01 | 0.01 | -0.01 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 84.00 | 0.05 | 0.15 | 0.10 | 0.03 | -0.12 | -80.00% | 0.00 | 3 | 191 | 0.57 | 0.01 | 0.01 | -0.01 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 503 | 0.61 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 86.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 87.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.69 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:58 PM EST |
| 88.00 | 0.00 | 0.10 | 0.05 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 3:59:58 PM EST |
| 89.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.76 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.80 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:58 PM EST |
| 91.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.48 | -87.28% | 0.00 | 2 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 92.00 | 0.00 | 0.10 | 0.05 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 3:59:58 PM EST |
| 93.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 3:59:58 PM EST |
| 94.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.96 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 3:59:58 PM EST |
| 96.00 | 0.00 | 0.10 | 0.05 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 3:59:58 PM EST |
| 97.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.26 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 3:59:58 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 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.07 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.79 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:58 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 3:59:58 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.62 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/28/2026 3:59:58 PM EST |
| 64.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.57 | -0.01 | 0.01 | -0.01 | 8/18/2026 | 8/28/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.11 | -55.00% | 0.00 | 2 | 10 | 0.51 | -0.02 | 0.01 | -0.03 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 66.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.11 | -57.90% | 0.00 | 5 | 23 | 0.47 | -0.04 | 0.02 | -0.04 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 67.00 | 0.05 | 0.25 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.42 | -0.06 | 0.03 | -0.05 | 8/27/2026 | 8/28/2026 3:59:58 PM EST |
| 68.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.12 | -37.50% | 0.00 | 2 | 40 | 0.39 | -0.10 | 0.04 | -0.07 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 69.00 | 0.25 | 0.40 | 0.33 | 0.32 | +0.02 | +6.67% | 0.00 | 1 | 141 | 0.40 | -0.15 | 0.06 | -0.08 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 70.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.09 | +21.96% | 0.01 | 134 | 18 | 0.40 | -0.22 | 0.07 | -0.10 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 71.00 | 0.70 | 0.95 | 0.83 | 0.68 | +0.11 | +19.30% | 0.01 | 15 | 40 | 0.40 | -0.30 | 0.08 | -0.11 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 72.00 | 1.00 | 1.35 | 1.18 | 1.10 | +0.30 | +37.50% | 0.02 | 40 | 193 | 0.41 | -0.39 | 0.09 | -0.12 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 73.00 | 1.45 | 1.75 | 1.60 | 1.40 | +0.27 | +23.90% | 0.02 | 125 | 18 | 0.40 | -0.49 | 0.10 | -0.12 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 74.00 | 2.00 | 2.35 | 2.18 | 2.08 | +0.53 | +34.20% | 0.03 | 40 | 19 | 0.40 | -0.58 | 0.10 | -0.12 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 75.00 | 2.65 | 3.10 | 2.88 | 2.80 | +0.70 | +33.34% | 0.04 | 85 | 70 | 0.41 | -0.67 | 0.09 | -0.11 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 76.00 | 3.30 | 3.80 | 3.55 | 3.70 | +1.00 | +37.04% | 0.05 | 1 | 166 | 0.39 | -0.75 | 0.08 | -0.10 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 77.00 | 4.20 | 4.70 | 4.45 | 3.20 | -1.31 | -29.05% | 0.06 | 1 | 8 | 0.39 | -0.82 | 0.06 | -0.08 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 78.00 | 5.00 | 5.60 | 5.30 | 5.25 | +0.26 | +5.21% | 0.07 | 6 | 18 | 0.53 | -0.87 | 0.05 | -0.07 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 79.00 | 5.90 | 6.60 | 6.25 | 5.95 | -0.40 | -6.30% | 0.08 | 4 | 20 | 0.55 | -0.91 | 0.04 | -0.05 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 80.00 | 6.90 | 7.50 | 7.20 | 7.18 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.61 | -0.94 | 0.03 | -0.04 | 8/24/2026 | 8/28/2026 3:59:58 PM EST |
| 81.00 | 7.80 | 8.50 | 8.15 | 5.82 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.61 | -0.96 | 0.02 | -0.03 | 8/20/2026 | 8/28/2026 3:59:58 PM EST |
| 82.00 | 8.80 | 9.40 | 9.10 | 6.95 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.66 | -0.98 | 0.01 | -0.02 | 8/18/2026 | 8/28/2026 3:59:58 PM EST |
| 83.00 | 9.30 | 10.80 | 10.05 | 8.25 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.71 | -0.99 | 0.01 | -0.01 | 8/27/2026 | 8/28/2026 3:59:58 PM EST |
| 84.00 | 10.80 | 11.40 | 11.10 | 11.00 | +4.50 | +69.24% | 0.13 | 1 | 20 | 0.76 | -0.99 | 0.01 | -0.01 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 85.00 | 11.80 | 12.40 | 12.10 | 6.28 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.80 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 3:59:58 PM EST |
| 86.00 | 12.80 | 13.40 | 13.10 | 6.67 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.85 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 3:59:58 PM EST |
| 87.00 | 13.80 | 14.40 | 14.10 | % | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 88.00 | 14.80 | 15.40 | 15.10 | % | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 89.00 | 15.80 | 16.40 | 16.10 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 90.00 | 16.80 | 17.40 | 17.10 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 91.00 | 17.80 | 18.40 | 18.10 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 92.00 | 18.80 | 19.40 | 19.10 | % | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 93.00 | 18.70 | 21.90 | 20.30 | % | 0.22 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 94.00 | 19.70 | 22.90 | 21.30 | % | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 95.00 | 20.00 | 23.40 | 21.70 | 12.42 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 3:59:58 PM EST |
| 96.00 | 21.00 | 24.90 | 22.95 | % | 0.24 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 97.00 | 22.70 | 25.80 | 24.25 | 20.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/28/2026 3:59:58 PM EST |
| 100.00 | 25.00 | 28.90 | 26.95 | 15.71 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 3:59:58 PM EST |
| 105.00 | 30.00 | 33.90 | 31.95 | % | 0.30 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 110.00 | 35.70 | 39.00 | 37.35 | % | 0.34 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 115.00 | 40.00 | 43.90 | 41.95 | % | 0.36 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 120.00 | 45.70 | 48.90 | 47.30 | % | 0.39 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 125.00 | 50.70 | 53.90 | 52.30 | % | 0.42 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST |