Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $79.11 as of 2/19/2026 2:37:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.50 | 37.50 | 36.50 | % | 0.91 | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 2/19/2026 2:58:57 PM EST | |||
| 42.50 | 32.10 | 35.70 | 33.90 | % | 0.80 | 0 | 0 | 9.31 | 1.00 | 0.00 | 0.00 | 2/19/2026 2:58:57 PM EST | |||
| 45.00 | 29.60 | 33.30 | 31.45 | 31.55 | -2.62 | -7.67% | 0.70 | 2 | 1 | 8.73 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 47.50 | 27.10 | 30.70 | 28.90 | 31.69 | 0.00 | 0.00% | 0.61 | 0 | 1 | 7.88 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:58:57 PM EST |
| 50.00 | 25.70 | 27.30 | 26.50 | % | 0.53 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 2/19/2026 2:58:57 PM EST | |||
| 55.00 | 20.80 | 22.30 | 21.55 | 27.65 | 0.00 | 0.00% | 0.39 | 0 | 3 | 4.70 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:58:57 PM EST |
| 57.50 | 18.10 | 19.90 | 19.00 | 15.75 | 0.00 | 0.00% | 0.33 | 0 | 2 | 4.36 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/19/2026 2:58:57 PM EST |
| 60.00 | 16.00 | 17.10 | 16.55 | 16.55 | -2.55 | -13.36% | 0.28 | 1 | 56 | 3.40 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 62.00 | 13.80 | 16.20 | 15.00 | 17.48 | 0.00 | 0.00% | 0.24 | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:58:57 PM EST |
| 62.50 | 13.20 | 15.70 | 14.45 | 17.00 | 0.00 | 0.00% | 0.23 | 0 | 38 | 4.27 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:58:57 PM EST |
| 63.00 | 12.70 | 15.20 | 13.95 | % | 0.22 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 2/19/2026 2:58:57 PM EST | |||
| 64.00 | 11.70 | 14.20 | 12.95 | % | 0.20 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 2/19/2026 2:58:57 PM EST | |||
| 65.00 | 10.90 | 12.00 | 11.45 | 11.57 | -2.63 | -18.53% | 0.18 | 1 | 1,142 | 3.01 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 66.00 | 9.70 | 12.20 | 10.95 | % | 0.17 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 2/19/2026 2:58:57 PM EST | |||
| 67.00 | 8.70 | 11.20 | 9.95 | % | 0.15 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 2/19/2026 2:58:57 PM EST | |||
| 67.50 | 8.40 | 10.70 | 9.55 | 9.85 | -2.25 | -18.60% | 0.14 | 1 | 606 | 3.17 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 68.00 | 7.70 | 10.20 | 8.95 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:58:57 PM EST |
| 69.00 | 6.90 | 9.20 | 8.05 | 10.09 | 0.00 | 0.00% | 0.12 | 0 | 45 | 2.84 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:58:57 PM EST |
| 70.00 | 5.90 | 8.30 | 7.10 | 9.50 | 0.00 | 0.00% | 0.10 | 0 | 203 | 2.70 | 1.00 | 0.01 | 0.00 | 2/17/2026 | 2/19/2026 2:58:57 PM EST |
| 71.00 | 5.40 | 6.00 | 5.70 | 5.60 | +0.80 | +16.67% | 0.08 | 31 | 2 | 1.24 | 0.99 | 0.02 | -0.02 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 72.00 | 4.50 | 5.00 | 4.75 | 4.65 | -2.20 | -32.12% | 0.07 | 8 | 38 | 1.08 | 0.96 | 0.03 | -0.05 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 72.50 | 3.50 | 4.80 | 4.15 | 6.10 | -0.73 | -10.69% | 0.06 | 1 | 1,741 | 1.36 | 0.93 | 0.05 | -0.10 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 73.00 | 3.50 | 4.00 | 3.75 | 3.75 | -2.37 | -38.73% | 0.05 | 2 | 43 | 0.91 | 0.89 | 0.06 | -0.17 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 74.00 | 2.55 | 4.30 | 3.43 | 5.15 | 0.00 | 0.00% | 0.05 | 0 | 103 | 1.75 | 0.84 | 0.09 | -0.25 | 2/18/2026 | 2/19/2026 2:58:57 PM EST |
| 75.00 | 1.90 | 2.20 | 2.05 | 2.15 | -1.90 | -46.92% | 0.03 | 108 | 1,709 | 0.62 | 0.74 | 0.13 | -0.39 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 76.00 | 1.20 | 1.45 | 1.33 | 1.20 | -2.10 | -63.64% | 0.02 | 51 | 1,251 | 0.58 | 0.61 | 0.16 | -0.43 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 77.00 | 0.65 | 0.85 | 0.75 | 0.70 | -2.98 | -80.98% | 0.01 | 8 | 63 | 0.57 | 0.44 | 0.17 | -0.43 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 77.50 | 0.45 | 0.65 | 0.55 | 0.50 | -2.38 | -82.64% | 0.01 | 14 | 835 | 0.57 | 0.35 | 0.16 | -0.40 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 78.00 | 0.30 | 0.50 | 0.40 | 0.29 | -1.76 | -85.86% | 0.01 | 3 | 129 | 0.55 | 0.28 | 0.15 | -0.37 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 79.00 | 0.15 | 0.60 | 0.38 | 0.36 | -0.74 | -67.28% | 0.00 | 3 | 287 | 0.72 | 0.16 | 0.10 | -0.20 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.46 | -75.41% | 0.00 | 37 | 1,686 | 0.59 | 0.09 | 0.07 | -0.11 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 81.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.39 | -88.64% | 0.00 | 230 | 418 | 0.87 | 0.04 | 0.03 | -0.04 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 82.00 | 0.00 | 0.15 | 0.08 | 0.24 | -0.04 | -14.29% | 0.00 | 1 | 80 | 0.93 | 0.02 | 0.02 | -0.01 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.48 | -85.72% | 0.00 | 74 | 263 | 0.99 | 0.01 | 0.01 | -0.01 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.66 | -98.51% | 0.00 | 1,733 | 1,761 | 0.83 | 0.01 | 0.01 | -0.01 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 84.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 775 | 1.07 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:58:57 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 1,794 | 3,080 | 1.63 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 86.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.28 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:58:57 PM EST |
| 87.50 | 0.00 | 0.40 | 0.20 | 0.25 | -0.25 | -50.00% | 0.00 | 1 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 89.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 2/19/2026 2:58:57 PM EST | |||
| 90.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 95 | 3.27 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:58:57 PM EST |
| 91.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 2/19/2026 2:58:57 PM EST | |||
| 92.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/19/2026 2:58:57 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.89 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:58:57 PM EST |
| 100.00 | 0.00 | 5.00 | 2.50 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 7.32 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:58:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 2/19/2026 2:58:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 2/19/2026 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 2:58:57 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 2:58:57 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/19/2026 2:58:57 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 2:58:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 2:58:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.84 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/19/2026 2:58:57 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.56 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:58:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.18 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 2:58:57 PM EST |
| 62.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 2/19/2026 2:58:57 PM EST | |||
| 62.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.48 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:58:57 PM EST |
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 2/19/2026 2:58:57 PM EST | |||
| 64.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.25 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/19/2026 2:58:57 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,129 | 3.06 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:58:57 PM EST |
| 66.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 2/19/2026 2:58:57 PM EST | |||
| 67.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 374 | 1.79 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 67.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 280 | 2.61 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:58:57 PM EST |
| 68.00 | 0.00 | 1.95 | 0.98 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 132 | 3.34 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:58:57 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.07 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:58:57 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.84 | 0.00 | 0.01 | 0.00 | 2/17/2026 | 2/19/2026 2:58:57 PM EST |
| 71.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 224 | 1.87 | -0.01 | 0.02 | -0.02 | 2/18/2026 | 2/19/2026 2:58:57 PM EST |
| 72.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.27 | -0.04 | 0.03 | -0.05 | 2/17/2026 | 2/19/2026 2:58:57 PM EST |
| 72.50 | 0.05 | 0.50 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,184 | 0.90 | -0.07 | 0.05 | -0.10 | 2/17/2026 | 2/19/2026 2:58:57 PM EST |
| 73.00 | 0.05 | 0.25 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.70 | -0.11 | 0.06 | -0.17 | 2/13/2026 | 2/19/2026 2:58:57 PM EST |
| 74.00 | 0.15 | 0.50 | 0.33 | 0.25 | +0.10 | +66.67% | 0.00 | 2 | 41 | 0.70 | -0.16 | 0.09 | -0.25 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 75.00 | 0.25 | 0.50 | 0.38 | 0.40 | +0.22 | +122.23% | 0.01 | 68 | 756 | 0.60 | -0.26 | 0.13 | -0.39 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 76.00 | 0.55 | 0.80 | 0.68 | 0.62 | +0.32 | +106.67% | 0.01 | 168 | 79 | 0.58 | -0.39 | 0.16 | -0.43 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 77.00 | 1.00 | 1.35 | 1.18 | 1.33 | +0.83 | +166.00% | 0.02 | 2 | 90 | 0.59 | -0.56 | 0.17 | -0.43 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 77.50 | 1.30 | 1.80 | 1.55 | 1.60 | +0.95 | +146.16% | 0.02 | 11 | 203 | 0.63 | -0.65 | 0.16 | -0.40 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 78.00 | 1.65 | 2.25 | 1.95 | 2.14 | +0.67 | +45.58% | 0.02 | 4 | 26 | 0.66 | -0.72 | 0.15 | -0.37 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 79.00 | 1.95 | 3.20 | 2.58 | 2.65 | +1.45 | +120.84% | 0.03 | 3 | 76 | 1.04 | -0.84 | 0.10 | -0.20 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 80.00 | 2.50 | 4.20 | 3.35 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 52 | 1.23 | -0.91 | 0.07 | -0.11 | 2/18/2026 | 2/19/2026 2:58:57 PM EST |
| 81.00 | 3.40 | 5.30 | 4.35 | 4.38 | +2.44 | +125.78% | 0.05 | 1 | 3 | 1.49 | -0.96 | 0.03 | -0.04 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 82.00 | 5.10 | 6.10 | 5.60 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1.49 | -0.98 | 0.02 | -0.01 | 2/17/2026 | 2/19/2026 2:58:57 PM EST |
| 82.50 | 4.30 | 6.60 | 5.45 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.57 | -0.99 | 0.01 | -0.01 | 2/12/2026 | 2/19/2026 2:58:57 PM EST |
| 83.00 | 5.40 | 7.10 | 6.25 | 6.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.65 | -0.99 | 0.01 | -0.01 | 1/29/2026 | 2/19/2026 2:58:57 PM EST |
| 84.00 | 5.80 | 8.10 | 6.95 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.80 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:58:57 PM EST |
| 85.00 | 6.80 | 9.10 | 7.95 | % | 0.09 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:58:57 PM EST | |||
| 86.00 | 7.80 | 10.20 | 9.00 | % | 0.10 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:58:57 PM EST | |||
| 87.50 | 10.50 | 11.90 | 11.20 | 11.20 | % | 0.13 | 1 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:58:57 PM EST | |
| 89.00 | 10.80 | 13.30 | 12.05 | 12.80 | % | 0.14 | 1 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:58:57 PM EST | |
| 90.00 | 13.00 | 14.30 | 13.65 | 13.70 | -3.50 | -20.35% | 0.15 | 1 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:58:57 PM EST |
| 91.00 | 13.80 | 15.50 | 14.65 | % | 0.16 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:58:57 PM EST | |||
| 92.00 | 14.90 | 16.50 | 15.70 | % | 0.17 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:58:57 PM EST | |||
| 95.00 | 16.80 | 19.50 | 18.15 | % | 0.19 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:58:57 PM EST | |||
| 100.00 | 21.60 | 25.40 | 23.50 | % | 0.23 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:58:57 PM EST | |||
| 105.00 | 26.70 | 30.40 | 28.55 | % | 0.27 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:58:57 PM EST | |||
| 110.00 | 31.80 | 35.10 | 33.45 | % | 0.30 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:58:57 PM EST |