Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $73.50 as of 8/26/2026 1:28:44 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 | 22.50 | 25.20 | 23.85 | % | 0.48 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 55.00 | 18.80 | 19.50 | 19.15 | % | 0.35 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 60.00 | 13.80 | 14.50 | 14.15 | % | 0.24 | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 62.00 | 11.90 | 12.50 | 12.20 | % | 0.20 | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.02 | 8/26/2026 3:59:57 PM EST | |||
| 63.00 | 10.90 | 11.60 | 11.25 | 19.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.63 | 0.95 | 0.01 | -0.03 | 8/11/2026 | 8/26/2026 3:59:57 PM EST |
| 64.00 | 10.00 | 10.60 | 10.30 | % | 0.16 | 0 | 0 | 0.61 | 0.94 | 0.02 | -0.03 | 8/26/2026 3:59:57 PM EST | |||
| 65.00 | 9.10 | 9.70 | 9.40 | % | 0.14 | 0 | 0 | 0.60 | 0.92 | 0.02 | -0.04 | 8/26/2026 3:59:57 PM EST | |||
| 66.00 | 8.20 | 8.70 | 8.45 | % | 0.13 | 0 | 0 | 0.45 | 0.89 | 0.03 | -0.05 | 8/26/2026 3:59:57 PM EST | |||
| 67.00 | 7.30 | 7.90 | 7.60 | % | 0.11 | 0 | 0 | 0.47 | 0.86 | 0.03 | -0.05 | 8/26/2026 3:59:57 PM EST | |||
| 68.00 | 6.50 | 7.00 | 6.75 | % | 0.10 | 0 | 0 | 0.46 | 0.82 | 0.04 | -0.06 | 8/26/2026 3:59:57 PM EST | |||
| 69.00 | 5.70 | 6.20 | 5.95 | % | 0.09 | 0 | 0 | 0.46 | 0.78 | 0.04 | -0.07 | 8/26/2026 3:59:57 PM EST | |||
| 70.00 | 5.00 | 5.50 | 5.25 | 13.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | 0.73 | 0.05 | -0.08 | 8/11/2026 | 8/26/2026 3:59:57 PM EST |
| 71.00 | 4.30 | 4.80 | 4.55 | % | 0.06 | 0 | 0 | 0.46 | 0.69 | 0.05 | -0.08 | 8/26/2026 3:59:57 PM EST | |||
| 72.00 | 3.70 | 4.10 | 3.90 | % | 0.05 | 0 | 0 | 0.46 | 0.63 | 0.05 | -0.09 | 8/26/2026 3:59:57 PM EST | |||
| 73.00 | 3.10 | 3.50 | 3.30 | 10.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | 0.58 | 0.06 | -0.09 | 8/11/2026 | 8/26/2026 3:59:57 PM EST |
| 74.00 | 2.60 | 2.95 | 2.78 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.45 | 0.52 | 0.06 | -0.09 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 75.00 | 2.15 | 2.50 | 2.33 | 2.22 | 0.00 | 0.00% | 0.03 | 0 | 110 | 0.45 | 0.46 | 0.06 | -0.09 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 76.00 | 1.75 | 2.15 | 1.95 | 2.05 | -0.10 | -4.66% | 0.03 | 10 | 102 | 0.45 | 0.41 | 0.06 | -0.09 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 77.00 | 1.40 | 1.75 | 1.58 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.45 | 0.35 | 0.05 | -0.08 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 78.00 | 1.20 | 1.40 | 1.30 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.45 | 0.30 | 0.05 | -0.08 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 79.00 | 0.95 | 1.15 | 1.05 | 1.08 | +0.03 | +2.86% | 0.01 | 1 | 48 | 0.44 | 0.26 | 0.05 | -0.07 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 80.00 | 0.70 | 1.05 | 0.88 | 0.90 | +0.06 | +7.15% | 0.01 | 5 | 63 | 0.46 | 0.22 | 0.04 | -0.06 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 81.00 | 0.55 | 0.85 | 0.70 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.46 | 0.18 | 0.04 | -0.06 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 82.00 | 0.40 | 0.70 | 0.55 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.46 | 0.15 | 0.03 | -0.05 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 83.00 | 0.30 | 0.60 | 0.45 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.46 | 0.13 | 0.03 | -0.05 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 84.00 | 0.20 | 0.50 | 0.35 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.46 | 0.11 | 0.02 | -0.04 | 8/18/2026 | 8/26/2026 3:59:57 PM EST |
| 85.00 | 0.15 | 0.45 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.47 | 0.09 | 0.02 | -0.04 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 86.00 | 0.10 | 0.35 | 0.23 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.46 | 0.07 | 0.02 | -0.03 | 8/17/2026 | 8/26/2026 3:59:57 PM EST |
| 87.00 | 0.05 | 0.30 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.06 | 0.02 | -0.03 | 8/18/2026 | 8/26/2026 3:59:57 PM EST |
| 88.00 | 0.05 | 0.30 | 0.18 | 3.51 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.48 | 0.05 | 0.01 | -0.02 | 8/10/2026 | 8/26/2026 3:59:57 PM EST |
| 89.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.02 | 8/26/2026 3:59:57 PM EST | |||
| 90.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 531 | 0.51 | 0.03 | 0.01 | -0.02 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 91.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.03 | 0.01 | -0.01 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 92.00 | 0.00 | 0.20 | 0.10 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.62 | 0.02 | 0.01 | -0.01 | 8/12/2026 | 8/26/2026 3:59:57 PM EST |
| 93.00 | 0.00 | 0.15 | 0.08 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 8/26/2026 3:59:57 PM EST |
| 94.00 | 0.00 | 0.15 | 0.08 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 8/26/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.65 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 96.00 | 0.00 | 0.15 | 0.08 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.68 | 0.01 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 3:59:57 PM EST |
| 97.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.64 | 0.01 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:57 PM EST |
| 98.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 99.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.03 | -20.00% | 0.00 | 2 | 3 | 0.62 | -0.02 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 62.00 | 0.05 | 0.25 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | -0.03 | 0.01 | -0.02 | 8/17/2026 | 8/26/2026 3:59:57 PM EST |
| 63.00 | 0.05 | 0.30 | 0.18 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.47 | -0.05 | 0.01 | -0.03 | 8/7/2026 | 8/26/2026 3:59:57 PM EST |
| 64.00 | 0.10 | 0.40 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | -0.06 | 0.02 | -0.03 | 8/11/2026 | 8/26/2026 3:59:57 PM EST |
| 65.00 | 0.20 | 0.45 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | -0.08 | 0.02 | -0.04 | 8/13/2026 | 8/26/2026 3:59:57 PM EST |
| 66.00 | 0.25 | 0.60 | 0.43 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | -0.11 | 0.03 | -0.05 | 8/18/2026 | 8/26/2026 3:59:57 PM EST |
| 67.00 | 0.40 | 0.70 | 0.55 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.47 | -0.14 | 0.03 | -0.05 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 68.00 | 0.55 | 0.85 | 0.70 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | -0.18 | 0.04 | -0.06 | 8/13/2026 | 8/26/2026 3:59:57 PM EST |
| 69.00 | 0.75 | 1.10 | 0.93 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.46 | -0.22 | 0.04 | -0.07 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 70.00 | 1.00 | 1.40 | 1.20 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 481 | 0.46 | -0.27 | 0.05 | -0.08 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 71.00 | 1.30 | 1.70 | 1.50 | 1.57 | -0.08 | -4.85% | 0.02 | 1 | 16 | 0.45 | -0.31 | 0.05 | -0.08 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 72.00 | 1.65 | 2.05 | 1.85 | 2.07 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.45 | -0.37 | 0.05 | -0.09 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 73.00 | 2.10 | 2.50 | 2.30 | 2.42 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.46 | -0.42 | 0.06 | -0.09 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 74.00 | 2.55 | 3.00 | 2.78 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 98 | 0.45 | -0.48 | 0.06 | -0.09 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 75.00 | 3.10 | 3.60 | 3.35 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.45 | -0.54 | 0.06 | -0.09 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 76.00 | 3.70 | 4.20 | 3.95 | 4.35 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.45 | -0.59 | 0.06 | -0.09 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 77.00 | 4.30 | 4.80 | 4.55 | 3.91 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.45 | -0.65 | 0.05 | -0.08 | 8/18/2026 | 8/26/2026 3:59:57 PM EST |
| 78.00 | 5.00 | 5.60 | 5.30 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.45 | -0.70 | 0.05 | -0.08 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 79.00 | 5.70 | 6.30 | 6.00 | 6.45 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.46 | -0.74 | 0.05 | -0.07 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 80.00 | 6.50 | 7.10 | 6.80 | 5.57 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.46 | -0.78 | 0.04 | -0.06 | 8/21/2026 | 8/26/2026 3:59:57 PM EST |
| 81.00 | 7.20 | 8.00 | 7.60 | 7.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.45 | -0.82 | 0.04 | -0.06 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 82.00 | 8.20 | 8.90 | 8.55 | 6.80 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.45 | -0.85 | 0.03 | -0.05 | 8/18/2026 | 8/26/2026 3:59:57 PM EST |
| 83.00 | 9.10 | 9.70 | 9.40 | % | 0.11 | 0 | 0 | 0.44 | -0.87 | 0.03 | -0.05 | 8/26/2026 3:59:57 PM EST | |||
| 84.00 | 10.00 | 10.70 | 10.35 | 7.07 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.58 | -0.89 | 0.02 | -0.04 | 8/13/2026 | 8/26/2026 3:59:57 PM EST |
| 85.00 | 10.90 | 11.60 | 11.25 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.59 | -0.91 | 0.02 | -0.04 | 8/7/2026 | 8/26/2026 3:59:57 PM EST |
| 86.00 | 11.80 | 12.50 | 12.15 | 12.28 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.62 | -0.93 | 0.02 | -0.03 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 87.00 | 12.60 | 13.50 | 13.05 | % | 0.15 | 0 | 0 | 0.66 | -0.94 | 0.02 | -0.03 | 8/26/2026 3:59:57 PM EST | |||
| 88.00 | 13.80 | 14.50 | 14.15 | % | 0.16 | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.02 | 8/26/2026 3:59:57 PM EST | |||
| 89.00 | 14.80 | 15.40 | 15.10 | % | 0.17 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.02 | 8/26/2026 3:59:57 PM EST | |||
| 90.00 | 15.80 | 16.40 | 16.10 | 10.55 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.71 | -0.97 | 0.01 | -0.02 | 8/7/2026 | 8/26/2026 3:59:57 PM EST |
| 91.00 | 16.70 | 17.40 | 17.05 | % | 0.19 | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 92.00 | 17.70 | 18.40 | 18.05 | % | 0.20 | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 93.00 | 18.70 | 19.40 | 19.05 | % | 0.20 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 94.00 | 19.70 | 20.40 | 20.05 | % | 0.21 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 95.00 | 20.60 | 21.40 | 21.00 | % | 0.22 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 96.00 | 21.60 | 22.40 | 22.00 | % | 0.23 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 97.00 | 22.70 | 23.40 | 23.05 | % | 0.24 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 98.00 | 23.60 | 24.40 | 24.00 | % | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 99.00 | 24.70 | 25.40 | 25.05 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 100.00 | 25.70 | 26.40 | 26.05 | 22.90 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.93 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:57 PM EST |
| 105.00 | 30.00 | 32.60 | 31.30 | % | 0.30 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 110.00 | 35.00 | 37.60 | 36.30 | % | 0.33 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 115.00 | 39.30 | 43.10 | 41.20 | % | 0.36 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 120.00 | 44.20 | 47.60 | 45.90 | % | 0.38 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 125.00 | 50.00 | 52.60 | 51.30 | % | 0.41 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST |