Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $78.86 as of 7/26/2026 9:39:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 52.00 | 55.90 | 53.95 | 54.00 | 0.00 | 0.00% | 2.16 | 0 | 5 | 2.29 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 4:00:01 PM EST |
| 27.50 | 49.50 | 53.40 | 51.45 | % | 1.87 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 30.00 | 47.00 | 50.90 | 48.95 | 69.65 | 0.00 | 0.00% | 1.63 | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/24/2026 4:00:01 PM EST |
| 32.50 | 44.50 | 48.40 | 46.45 | % | 1.43 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 35.00 | 42.00 | 45.90 | 43.95 | 32.00 | 0.00 | 0.00% | 1.26 | 0 | 5 | 1.70 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 7/24/2026 4:00:01 PM EST |
| 37.50 | 39.50 | 43.50 | 41.50 | % | 1.11 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 40.00 | 37.10 | 41.00 | 39.05 | % | 0.98 | 0 | 5 | 1.48 | 0.99 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 42.50 | 34.70 | 38.60 | 36.65 | % | 0.86 | 0 | 5 | 1.48 | 0.99 | 0.00 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 45.00 | 32.20 | 36.10 | 34.15 | % | 0.76 | 0 | 61 | 1.36 | 0.97 | 0.00 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 47.50 | 29.90 | 33.80 | 31.85 | 34.70 | 0.00 | 0.00% | 0.67 | 0 | 45 | 1.30 | 0.96 | 0.00 | -0.02 | 7/17/2026 | 7/24/2026 4:00:01 PM EST |
| 50.00 | 27.50 | 31.40 | 29.45 | 30.60 | 0.00 | 0.00% | 0.59 | 0 | 58 | 1.21 | 0.94 | 0.00 | -0.02 | 7/17/2026 | 7/24/2026 4:00:01 PM EST |
| 52.50 | 26.10 | 28.50 | 27.30 | 30.10 | 0.00 | 0.00% | 0.52 | 0 | 61 | 1.05 | 0.93 | 0.01 | -0.03 | 7/20/2026 | 7/24/2026 4:00:01 PM EST |
| 55.00 | 22.90 | 26.30 | 24.60 | 26.22 | 0.00 | 0.00% | 0.45 | 0 | 227 | 1.00 | 0.91 | 0.01 | -0.03 | 4/17/2026 | 7/24/2026 4:00:01 PM EST |
| 57.50 | 20.70 | 24.20 | 22.45 | % | 0.39 | 0 | 102 | 0.97 | 0.88 | 0.01 | -0.04 | 7/24/2026 4:00:01 PM EST | |||
| 60.00 | 18.90 | 22.00 | 20.45 | 20.98 | -4.92 | -19.00% | 0.34 | 4 | 606 | 0.61 | 0.86 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 62.50 | 16.60 | 20.60 | 18.60 | 23.90 | 0.00 | 0.00% | 0.30 | 0 | 144 | 0.64 | 0.83 | 0.01 | -0.05 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 65.00 | 16.20 | 17.40 | 16.80 | 19.90 | 0.00 | 0.00% | 0.26 | 0 | 210 | 0.70 | 0.80 | 0.01 | -0.06 | 7/20/2026 | 7/24/2026 4:00:01 PM EST |
| 67.50 | 14.40 | 15.40 | 14.90 | 16.30 | 0.00 | 0.00% | 0.22 | 0 | 83 | 0.69 | 0.76 | 0.01 | -0.06 | 7/17/2026 | 7/24/2026 4:00:01 PM EST |
| 70.00 | 12.70 | 13.70 | 13.20 | 16.20 | 0.00 | 0.00% | 0.19 | 0 | 633 | 0.68 | 0.72 | 0.02 | -0.06 | 7/20/2026 | 7/24/2026 4:00:01 PM EST |
| 72.50 | 11.10 | 12.00 | 11.55 | 14.58 | 0.00 | 0.00% | 0.16 | 0 | 225 | 0.67 | 0.67 | 0.02 | -0.07 | 7/20/2026 | 7/24/2026 4:00:01 PM EST |
| 75.00 | 9.60 | 10.60 | 10.10 | 10.20 | -1.40 | -12.07% | 0.13 | 2 | 108,481 | 0.64 | 0.63 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 77.50 | 8.20 | 9.20 | 8.70 | 8.49 | -1.51 | -15.10% | 0.11 | 1 | 1,696 | 0.66 | 0.58 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 80.00 | 7.10 | 7.70 | 7.40 | 7.80 | -1.32 | -14.48% | 0.09 | 18 | 8,443 | 0.64 | 0.53 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 82.50 | 5.90 | 6.90 | 6.40 | 6.67 | -1.43 | -17.66% | 0.08 | 5 | 3,810 | 0.63 | 0.48 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 85.00 | 5.20 | 5.90 | 5.55 | 5.36 | -1.54 | -22.32% | 0.07 | 1 | 20,290 | 0.64 | 0.43 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 87.50 | 4.40 | 5.10 | 4.75 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 921 | 0.64 | 0.39 | 0.02 | -0.07 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 90.00 | 3.90 | 4.30 | 4.10 | 4.10 | -1.20 | -22.65% | 0.05 | 7 | 1,674 | 0.65 | 0.35 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 92.50 | 3.00 | 3.80 | 3.40 | 3.52 | -0.88 | -20.00% | 0.04 | 4 | 455 | 0.64 | 0.31 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 95.00 | 2.60 | 3.30 | 2.95 | 3.01 | -0.83 | -21.62% | 0.03 | 15 | 2,335 | 0.65 | 0.27 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 97.50 | 2.25 | 2.80 | 2.53 | 2.60 | -0.70 | -21.22% | 0.03 | 9 | 334 | 0.65 | 0.24 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 100.00 | 1.95 | 2.35 | 2.15 | 2.05 | -0.70 | -25.46% | 0.02 | 282 | 3,332 | 0.65 | 0.21 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 105.00 | 1.20 | 1.85 | 1.53 | 1.50 | -0.55 | -26.83% | 0.01 | 4 | 3,195 | 0.65 | 0.16 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 110.00 | 0.90 | 1.35 | 1.13 | 1.04 | -1.31 | -55.75% | 0.01 | 6 | 805 | 0.66 | 0.12 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 115.00 | 0.45 | 1.00 | 0.73 | 0.83 | -0.54 | -39.42% | 0.01 | 57 | 1,388 | 0.64 | 0.09 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 120.00 | 0.50 | 0.85 | 0.68 | 0.57 | -0.18 | -24.00% | 0.01 | 496 | 11,294 | 0.69 | 0.07 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 125.00 | 0.25 | 0.70 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,209 | 0.68 | 0.05 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 130.00 | 0.20 | 0.60 | 0.40 | 0.30 | -0.10 | -25.00% | 0.00 | 3 | 798 | 0.70 | 0.03 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 135.00 | 0.10 | 0.95 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.75 | 0.02 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3,346 | 0.87 | 0.02 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.99 | 0.01 | 0.00 | -0.01 | 7/13/2026 | 7/24/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.11 | -0.09 | -45.00% | 0.00 | 3 | 158 | 0.90 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 7 | 2.43 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 37.50 | 0.00 | 2.20 | 1.10 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.67 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/24/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 255 | 1.35 | -0.01 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 42.50 | 0.00 | 1.25 | 0.63 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.22 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 7/24/2026 4:00:01 PM EST |
| 45.00 | 0.05 | 0.80 | 0.43 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.82 | -0.03 | 0.00 | -0.01 | 7/17/2026 | 7/24/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.03 | -0.04 | 0.00 | -0.02 | 7/20/2026 | 7/24/2026 4:00:01 PM EST |
| 50.00 | 0.60 | 0.80 | 0.70 | 0.62 | +0.02 | +3.34% | 0.01 | 626 | 2,597 | 0.82 | -0.06 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 52.50 | 0.70 | 1.00 | 0.85 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 984 | 0.79 | -0.07 | 0.01 | -0.03 | 7/21/2026 | 7/24/2026 4:00:01 PM EST |
| 55.00 | 0.90 | 1.30 | 1.10 | 1.17 | -0.28 | -19.31% | 0.02 | 1 | 582 | 0.77 | -0.09 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 57.50 | 1.10 | 1.80 | 1.45 | 1.40 | 0.00 | 0.00% | 0.03 | 2 | 444 | 0.76 | -0.12 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 60.00 | 1.65 | 2.25 | 1.95 | 1.87 | -0.03 | -1.58% | 0.03 | 2 | 874 | 0.76 | -0.14 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 62.50 | 2.15 | 2.70 | 2.43 | 2.35 | +0.18 | +8.30% | 0.04 | 1 | 1,214 | 0.75 | -0.17 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 65.00 | 2.65 | 3.30 | 2.98 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 2,346 | 0.73 | -0.20 | 0.01 | -0.06 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 67.50 | 3.10 | 4.00 | 3.55 | 3.50 | 0.00 | 0.00% | 0.05 | 3 | 3,149 | 0.71 | -0.24 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 70.00 | 4.00 | 4.70 | 4.35 | 4.20 | +0.20 | +5.00% | 0.06 | 6 | 374 | 0.70 | -0.28 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 72.50 | 4.70 | 5.60 | 5.15 | 5.00 | -0.10 | -1.97% | 0.07 | 3 | 1,164 | 0.68 | -0.33 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 75.00 | 5.80 | 6.50 | 6.15 | 6.40 | +0.40 | +6.67% | 0.08 | 461 | 4,976 | 0.66 | -0.37 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 77.50 | 6.80 | 7.40 | 7.10 | 7.05 | +0.05 | +0.72% | 0.09 | 246 | 698 | 0.65 | -0.42 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 80.00 | 8.20 | 9.00 | 8.60 | 8.37 | +0.57 | +7.31% | 0.11 | 8 | 3,397 | 0.66 | -0.47 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 82.50 | 9.50 | 10.10 | 9.80 | 9.70 | +0.40 | +4.31% | 0.12 | 7 | 2,673 | 0.64 | -0.52 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 85.00 | 11.00 | 11.70 | 11.35 | 11.56 | +0.81 | +7.54% | 0.13 | 5 | 3,694 | 0.63 | -0.57 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 87.50 | 12.80 | 13.70 | 13.25 | 12.40 | 0.00 | 0.00% | 0.15 | 0 | 2,250 | 0.65 | -0.61 | 0.02 | -0.07 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 90.00 | 14.80 | 15.50 | 15.15 | 15.10 | +1.00 | +7.10% | 0.17 | 1 | 1,505 | 0.66 | -0.65 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 92.50 | 16.60 | 17.50 | 17.05 | 16.87 | +0.97 | +6.11% | 0.18 | 5 | 346 | 0.66 | -0.69 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 95.00 | 18.50 | 19.50 | 19.00 | 16.60 | 0.00 | 0.00% | 0.20 | 0 | 814 | 0.65 | -0.73 | 0.02 | -0.06 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 97.50 | 20.50 | 21.60 | 21.05 | 19.55 | 0.00 | 0.00% | 0.22 | 0 | 135 | 0.65 | -0.76 | 0.02 | -0.06 | 7/16/2026 | 7/24/2026 4:00:01 PM EST |
| 100.00 | 22.80 | 23.70 | 23.25 | 23.80 | +3.20 | +15.54% | 0.23 | 1 | 312 | 0.67 | -0.79 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 105.00 | 26.30 | 29.60 | 27.95 | 25.50 | 0.00 | 0.00% | 0.27 | 0 | 71 | 0.66 | -0.84 | 0.01 | -0.04 | 7/17/2026 | 7/24/2026 4:00:01 PM EST |
| 110.00 | 30.90 | 34.10 | 32.50 | 23.37 | 0.00 | 0.00% | 0.30 | 0 | 40 | 0.92 | -0.88 | 0.01 | -0.04 | 6/30/2026 | 7/24/2026 4:00:01 PM EST |
| 115.00 | 35.40 | 38.40 | 36.90 | 30.10 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.90 | -0.91 | 0.01 | -0.03 | 7/10/2026 | 7/24/2026 4:00:01 PM EST |
| 120.00 | 40.40 | 43.60 | 42.00 | 30.98 | 0.00 | 0.00% | 0.35 | 0 | 15 | 1.00 | -0.93 | 0.01 | -0.02 | 6/8/2026 | 7/24/2026 4:00:01 PM EST |
| 125.00 | 44.50 | 48.40 | 46.45 | % | 0.37 | 0 | 0 | 1.03 | -0.95 | 0.00 | -0.02 | 7/24/2026 4:00:01 PM EST | |||
| 130.00 | 49.50 | 53.30 | 51.40 | 50.00 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.08 | -0.97 | 0.00 | -0.01 | 7/20/2026 | 7/24/2026 4:00:01 PM EST |
| 135.00 | 54.40 | 58.20 | 56.30 | % | 0.42 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 140.00 | 59.30 | 63.20 | 61.25 | % | 0.44 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 145.00 | 64.30 | 68.20 | 66.25 | % | 0.46 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 150.00 | 69.30 | 73.20 | 71.25 | 69.50 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.16 | -0.99 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:01 PM EST |