Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $74.29 as of 8/2/2026 9:39:42 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 | 24.30 | 25.40 | 24.85 | % | 0.50 | 0 | 0 | 0.85 | 0.93 | 0.01 | -0.04 | 7/31/2026 3:59:59 PM EST | |||
| 55.00 | 19.70 | 20.90 | 20.30 | 24.60 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.83 | 0.90 | 0.01 | -0.04 | 7/24/2026 | 7/31/2026 3:59:59 PM EST |
| 60.00 | 15.40 | 16.70 | 16.05 | % | 0.27 | 0 | 0 | 0.80 | 0.84 | 0.01 | -0.06 | 7/31/2026 3:59:59 PM EST | |||
| 62.00 | 13.90 | 15.10 | 14.50 | % | 0.23 | 0 | 0 | 0.79 | 0.81 | 0.02 | -0.07 | 7/31/2026 3:59:59 PM EST | |||
| 63.00 | 13.10 | 14.30 | 13.70 | % | 0.22 | 0 | 0 | 0.78 | 0.79 | 0.02 | -0.07 | 7/31/2026 3:59:59 PM EST | |||
| 64.00 | 12.40 | 13.60 | 13.00 | % | 0.20 | 0 | 0 | 0.78 | 0.78 | 0.02 | -0.07 | 7/31/2026 3:59:59 PM EST | |||
| 65.00 | 11.50 | 12.80 | 12.15 | 16.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.76 | 0.76 | 0.02 | -0.07 | 7/24/2026 | 7/31/2026 3:59:59 PM EST |
| 66.00 | 10.90 | 12.10 | 11.50 | % | 0.17 | 0 | 0 | 0.76 | 0.73 | 0.02 | -0.08 | 7/31/2026 3:59:59 PM EST | |||
| 67.00 | 10.20 | 11.30 | 10.75 | % | 0.16 | 0 | 0 | 0.74 | 0.71 | 0.02 | -0.08 | 7/31/2026 3:59:59 PM EST | |||
| 68.00 | 9.60 | 10.80 | 10.20 | % | 0.15 | 0 | 0 | 0.75 | 0.69 | 0.02 | -0.08 | 7/31/2026 3:59:59 PM EST | |||
| 69.00 | 8.90 | 10.10 | 9.50 | % | 0.14 | 0 | 0 | 0.74 | 0.67 | 0.02 | -0.09 | 7/31/2026 3:59:59 PM EST | |||
| 70.00 | 8.30 | 9.50 | 8.90 | 9.58 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.73 | 0.65 | 0.02 | -0.09 | 7/30/2026 | 7/31/2026 3:59:59 PM EST |
| 71.00 | 7.70 | 8.90 | 8.30 | % | 0.12 | 0 | 0 | 0.73 | 0.62 | 0.02 | -0.09 | 7/31/2026 3:59:59 PM EST | |||
| 72.00 | 7.40 | 8.30 | 7.85 | % | 0.11 | 0 | 0 | 0.74 | 0.60 | 0.02 | -0.09 | 7/31/2026 3:59:59 PM EST | |||
| 73.00 | 6.80 | 7.70 | 7.25 | % | 0.10 | 0 | 0 | 0.73 | 0.57 | 0.02 | -0.09 | 7/31/2026 3:59:59 PM EST | |||
| 74.00 | 6.30 | 7.20 | 6.75 | % | 0.09 | 0 | 0 | 0.72 | 0.55 | 0.02 | -0.09 | 7/31/2026 3:59:59 PM EST | |||
| 75.00 | 5.60 | 6.70 | 6.15 | % | 0.08 | 0 | 0 | 0.71 | 0.53 | 0.02 | -0.09 | 7/31/2026 3:59:59 PM EST | |||
| 76.00 | 5.30 | 6.30 | 5.80 | % | 0.08 | 0 | 0 | 0.71 | 0.50 | 0.02 | -0.09 | 7/31/2026 3:59:59 PM EST | |||
| 77.00 | 4.70 | 5.80 | 5.25 | % | 0.07 | 0 | 0 | 0.70 | 0.48 | 0.02 | -0.09 | 7/31/2026 3:59:59 PM EST | |||
| 78.00 | 4.30 | 5.40 | 4.85 | % | 0.06 | 0 | 0 | 0.70 | 0.46 | 0.02 | -0.09 | 7/31/2026 3:59:59 PM EST | |||
| 79.00 | 3.90 | 5.00 | 4.45 | 4.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.69 | 0.43 | 0.02 | -0.09 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 80.00 | 3.50 | 4.60 | 4.05 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.68 | 0.41 | 0.02 | -0.09 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 81.00 | 3.20 | 4.20 | 3.70 | % | 0.05 | 0 | 0 | 0.68 | 0.38 | 0.02 | -0.09 | 7/31/2026 3:59:59 PM EST | |||
| 82.00 | 2.85 | 3.90 | 3.38 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.68 | 0.36 | 0.02 | -0.08 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 83.00 | 2.70 | 3.60 | 3.15 | 2.72 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.68 | 0.34 | 0.02 | -0.08 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 84.00 | 2.30 | 3.30 | 2.80 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.67 | 0.32 | 0.02 | -0.08 | 7/27/2026 | 7/31/2026 3:59:59 PM EST |
| 85.00 | 2.05 | 3.10 | 2.58 | 2.84 | -0.98 | -25.66% | 0.03 | 1 | 2 | 0.67 | 0.29 | 0.02 | -0.08 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 86.00 | 1.85 | 2.80 | 2.33 | 3.52 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.67 | 0.27 | 0.02 | -0.07 | 7/27/2026 | 7/31/2026 3:59:59 PM EST |
| 87.00 | 1.80 | 2.60 | 2.20 | 4.23 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.68 | 0.26 | 0.02 | -0.07 | 7/24/2026 | 7/31/2026 3:59:59 PM EST |
| 88.00 | 1.50 | 2.40 | 1.95 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | 0.24 | 0.02 | -0.07 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 89.00 | 1.35 | 2.25 | 1.80 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | 0.22 | 0.02 | -0.06 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 90.00 | 1.20 | 2.10 | 1.65 | % | 0.02 | 0 | 0 | 0.67 | 0.20 | 0.02 | -0.06 | 7/31/2026 3:59:59 PM EST | |||
| 91.00 | 1.20 | 1.95 | 1.58 | % | 0.02 | 0 | 0 | 0.68 | 0.19 | 0.02 | -0.06 | 7/31/2026 3:59:59 PM EST | |||
| 92.00 | 0.95 | 1.80 | 1.38 | % | 0.01 | 0 | 0 | 0.67 | 0.18 | 0.02 | -0.06 | 7/31/2026 3:59:59 PM EST | |||
| 93.00 | 0.85 | 1.70 | 1.28 | % | 0.01 | 0 | 0 | 0.67 | 0.16 | 0.02 | -0.05 | 7/31/2026 3:59:59 PM EST | |||
| 94.00 | 0.75 | 1.60 | 1.18 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.15 | 0.02 | -0.05 | 7/28/2026 | 7/31/2026 3:59:59 PM EST |
| 95.00 | 0.65 | 1.50 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.14 | 0.01 | -0.05 | 7/31/2026 3:59:59 PM EST | |||
| 96.00 | 0.70 | 1.45 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.13 | 0.01 | -0.05 | 7/31/2026 3:59:59 PM EST | |||
| 97.00 | 0.55 | 1.35 | 0.95 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.12 | 0.01 | -0.05 | 7/30/2026 | 7/31/2026 3:59:59 PM EST |
| 100.00 | 0.55 | 1.15 | 0.85 | 0.86 | % | 0.01 | 1 | 0 | 0.72 | 0.10 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 3:59:59 PM EST | |
| 105.00 | 0.25 | 0.90 | 0.58 | % | 0.01 | 0 | 0 | 0.72 | 0.08 | 0.01 | -0.03 | 7/31/2026 3:59:59 PM EST | |||
| 110.00 | 0.10 | 0.70 | 0.40 | % | 0.00 | 0 | 0 | 0.72 | 0.06 | 0.01 | -0.03 | 7/31/2026 3:59:59 PM EST | |||
| 115.00 | 0.05 | 0.55 | 0.30 | % | 0.00 | 0 | 0 | 0.73 | 0.05 | 0.01 | -0.03 | 7/31/2026 3:59:59 PM EST | |||
| 120.00 | 0.05 | 0.45 | 0.25 | % | 0.00 | 0 | 0 | 0.77 | 0.04 | 0.00 | -0.02 | 7/31/2026 3:59:59 PM EST | |||
| 125.00 | 0.05 | 0.35 | 0.20 | % | 0.00 | 0 | 0 | 0.80 | 0.03 | 0.00 | -0.02 | 7/31/2026 3:59:59 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 | 0.15 | 0.80 | 0.48 | % | 0.01 | 0 | 0 | 0.83 | -0.07 | 0.01 | -0.04 | 7/31/2026 3:59:59 PM EST | |||
| 55.00 | 0.60 | 1.35 | 0.98 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.82 | -0.10 | 0.01 | -0.04 | 7/28/2026 | 7/31/2026 3:59:59 PM EST |
| 60.00 | 1.30 | 2.15 | 1.73 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.79 | -0.16 | 0.01 | -0.06 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 62.00 | 1.70 | 2.50 | 2.10 | % | 0.03 | 0 | 0 | 0.78 | -0.19 | 0.02 | -0.07 | 7/31/2026 3:59:59 PM EST | |||
| 63.00 | 1.95 | 2.85 | 2.40 | 2.30 | % | 0.04 | 1 | 0 | 0.78 | -0.21 | 0.02 | -0.07 | 7/31/2026 | 7/31/2026 3:59:59 PM EST | |
| 64.00 | 2.20 | 3.10 | 2.65 | % | 0.04 | 0 | 0 | 0.77 | -0.22 | 0.02 | -0.07 | 7/31/2026 3:59:59 PM EST | |||
| 65.00 | 2.45 | 3.40 | 2.93 | % | 0.05 | 0 | 0 | 0.77 | -0.24 | 0.02 | -0.07 | 7/31/2026 3:59:59 PM EST | |||
| 66.00 | 2.75 | 3.70 | 3.23 | % | 0.05 | 0 | 0 | 0.76 | -0.27 | 0.02 | -0.08 | 7/31/2026 3:59:59 PM EST | |||
| 67.00 | 3.00 | 4.00 | 3.50 | % | 0.05 | 0 | 0 | 0.75 | -0.29 | 0.02 | -0.08 | 7/31/2026 3:59:59 PM EST | |||
| 68.00 | 3.40 | 4.40 | 3.90 | % | 0.06 | 0 | 0 | 0.75 | -0.31 | 0.02 | -0.08 | 7/31/2026 3:59:59 PM EST | |||
| 69.00 | 3.70 | 4.70 | 4.20 | % | 0.06 | 0 | 0 | 0.74 | -0.33 | 0.02 | -0.09 | 7/31/2026 3:59:59 PM EST | |||
| 70.00 | 4.10 | 5.10 | 4.60 | % | 0.07 | 0 | 0 | 0.74 | -0.35 | 0.02 | -0.09 | 7/31/2026 3:59:59 PM EST | |||
| 71.00 | 4.50 | 5.30 | 4.90 | % | 0.07 | 0 | 0 | 0.72 | -0.38 | 0.02 | -0.09 | 7/31/2026 3:59:59 PM EST | |||
| 72.00 | 4.90 | 5.70 | 5.30 | 4.98 | % | 0.07 | 4 | 0 | 0.71 | -0.40 | 0.02 | -0.09 | 7/31/2026 | 7/31/2026 3:59:59 PM EST | |
| 73.00 | 5.40 | 6.40 | 5.90 | 3.86 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.73 | -0.43 | 0.02 | -0.09 | 7/27/2026 | 7/31/2026 3:59:59 PM EST |
| 74.00 | 5.90 | 6.90 | 6.40 | 7.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.72 | -0.45 | 0.02 | -0.09 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 75.00 | 6.40 | 7.40 | 6.90 | 6.38 | -2.07 | -24.50% | 0.09 | 4 | 1 | 0.71 | -0.47 | 0.02 | -0.09 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 76.00 | 6.90 | 7.90 | 7.40 | % | 0.10 | 0 | 0 | 0.71 | -0.50 | 0.02 | -0.09 | 7/31/2026 3:59:59 PM EST | |||
| 77.00 | 7.40 | 8.50 | 7.95 | % | 0.10 | 0 | 0 | 0.71 | -0.52 | 0.02 | -0.09 | 7/31/2026 3:59:59 PM EST | |||
| 78.00 | 8.00 | 9.10 | 8.55 | 5.88 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.70 | -0.55 | 0.02 | -0.09 | 7/27/2026 | 7/31/2026 3:59:59 PM EST |
| 79.00 | 8.60 | 9.70 | 9.15 | 8.83 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.70 | -0.57 | 0.02 | -0.09 | 7/28/2026 | 7/31/2026 3:59:59 PM EST |
| 80.00 | 9.30 | 10.30 | 9.80 | 11.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.70 | -0.59 | 0.02 | -0.09 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 81.00 | 9.90 | 11.00 | 10.45 | % | 0.13 | 0 | 0 | 0.69 | -0.62 | 0.02 | -0.09 | 7/31/2026 3:59:59 PM EST | |||
| 82.00 | 10.50 | 11.70 | 11.10 | % | 0.14 | 0 | 0 | 0.69 | -0.64 | 0.02 | -0.08 | 7/31/2026 3:59:59 PM EST | |||
| 83.00 | 11.40 | 12.40 | 11.90 | % | 0.14 | 0 | 0 | 0.70 | -0.66 | 0.02 | -0.08 | 7/31/2026 3:59:59 PM EST | |||
| 84.00 | 11.90 | 13.10 | 12.50 | % | 0.15 | 0 | 0 | 0.68 | -0.68 | 0.02 | -0.08 | 7/31/2026 3:59:59 PM EST | |||
| 85.00 | 12.70 | 13.80 | 13.25 | 11.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.68 | -0.71 | 0.02 | -0.08 | 7/24/2026 | 7/31/2026 3:59:59 PM EST |
| 86.00 | 13.70 | 14.60 | 14.15 | % | 0.16 | 0 | 0 | 0.70 | -0.73 | 0.02 | -0.07 | 7/31/2026 3:59:59 PM EST | |||
| 87.00 | 14.30 | 15.50 | 14.90 | % | 0.17 | 0 | 0 | 0.69 | -0.74 | 0.02 | -0.07 | 7/31/2026 3:59:59 PM EST | |||
| 88.00 | 15.10 | 16.30 | 15.70 | % | 0.18 | 0 | 0 | 0.69 | -0.76 | 0.02 | -0.07 | 7/31/2026 3:59:59 PM EST | |||
| 89.00 | 15.90 | 17.10 | 16.50 | % | 0.19 | 0 | 0 | 0.68 | -0.78 | 0.02 | -0.06 | 7/31/2026 3:59:59 PM EST | |||
| 90.00 | 16.80 | 18.00 | 17.40 | % | 0.19 | 0 | 0 | 0.69 | -0.80 | 0.02 | -0.06 | 7/31/2026 3:59:59 PM EST | |||
| 91.00 | 17.70 | 18.90 | 18.30 | % | 0.20 | 0 | 0 | 0.69 | -0.81 | 0.02 | -0.06 | 7/31/2026 3:59:59 PM EST | |||
| 92.00 | 18.50 | 19.70 | 19.10 | % | 0.21 | 0 | 0 | 0.69 | -0.82 | 0.02 | -0.06 | 7/31/2026 3:59:59 PM EST | |||
| 93.00 | 19.40 | 20.60 | 20.00 | % | 0.22 | 0 | 0 | 0.70 | -0.84 | 0.02 | -0.05 | 7/31/2026 3:59:59 PM EST | |||
| 94.00 | 20.30 | 21.50 | 20.90 | % | 0.22 | 0 | 0 | 0.70 | -0.85 | 0.02 | -0.05 | 7/31/2026 3:59:59 PM EST | |||
| 95.00 | 21.20 | 22.40 | 21.80 | % | 0.23 | 0 | 0 | 0.70 | -0.86 | 0.01 | -0.05 | 7/31/2026 3:59:59 PM EST | |||
| 96.00 | 22.20 | 23.60 | 22.90 | % | 0.24 | 0 | 0 | 0.70 | -0.87 | 0.01 | -0.05 | 7/31/2026 3:59:59 PM EST | |||
| 97.00 | 23.10 | 24.20 | 23.65 | 20.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.71 | -0.88 | 0.01 | -0.05 | 7/24/2026 | 7/31/2026 3:59:59 PM EST |
| 100.00 | 25.90 | 27.00 | 26.45 | % | 0.26 | 0 | 0 | 0.71 | -0.90 | 0.01 | -0.04 | 7/31/2026 3:59:59 PM EST | |||
| 105.00 | 30.70 | 31.80 | 31.25 | % | 0.30 | 0 | 0 | 0.90 | -0.92 | 0.01 | -0.03 | 7/31/2026 3:59:59 PM EST | |||
| 110.00 | 35.50 | 36.70 | 36.10 | % | 0.33 | 0 | 0 | 0.94 | -0.94 | 0.01 | -0.03 | 7/31/2026 3:59:59 PM EST | |||
| 115.00 | 40.40 | 41.60 | 41.00 | % | 0.36 | 0 | 0 | 0.97 | -0.95 | 0.01 | -0.03 | 7/31/2026 3:59:59 PM EST | |||
| 120.00 | 45.30 | 46.50 | 45.90 | % | 0.38 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.02 | 7/31/2026 3:59:59 PM EST | |||
| 125.00 | 50.30 | 51.40 | 50.85 | % | 0.41 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.02 | 7/31/2026 3:59:59 PM EST |