Options Chain for MACOM TECH SOLUTIONS HLDGS INC COM (MTSI) - $267.79 as of 8/24/2026 9:00:38 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 88.10 | 91.60 | 89.85 | % | 0.53 | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.07 | 8/24/2026 3:59:50 PM EST | |||
| 175.00 | 83.60 | 87.00 | 85.30 | % | 0.49 | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.09 | 8/24/2026 3:59:50 PM EST | |||
| 180.00 | 79.00 | 82.60 | 80.80 | % | 0.45 | 0 | 0 | 0.61 | 0.94 | 0.00 | -0.10 | 8/24/2026 3:59:50 PM EST | |||
| 185.00 | 74.50 | 78.30 | 76.40 | % | 0.41 | 0 | 0 | 0.66 | 0.92 | 0.00 | -0.11 | 8/24/2026 3:59:50 PM EST | |||
| 190.00 | 70.10 | 73.80 | 71.95 | % | 0.38 | 0 | 0 | 0.67 | 0.91 | 0.00 | -0.13 | 8/24/2026 3:59:50 PM EST | |||
| 195.00 | 66.80 | 69.10 | 67.95 | % | 0.35 | 0 | 0 | 0.69 | 0.89 | 0.00 | -0.14 | 8/24/2026 3:59:50 PM EST | |||
| 200.00 | 62.00 | 65.00 | 63.50 | % | 0.32 | 0 | 0 | 0.67 | 0.87 | 0.00 | -0.15 | 8/24/2026 3:59:50 PM EST | |||
| 210.00 | 54.20 | 57.20 | 55.70 | % | 0.27 | 0 | 0 | 0.68 | 0.83 | 0.00 | -0.18 | 8/24/2026 3:59:50 PM EST | |||
| 220.00 | 46.70 | 50.30 | 48.50 | % | 0.22 | 0 | 0 | 0.67 | 0.78 | 0.00 | -0.21 | 8/24/2026 3:59:50 PM EST | |||
| 230.00 | 40.10 | 43.70 | 41.90 | % | 0.18 | 0 | 0 | 0.68 | 0.72 | 0.01 | -0.23 | 8/24/2026 3:59:50 PM EST | |||
| 240.00 | 34.00 | 37.20 | 35.60 | % | 0.15 | 0 | 0 | 0.67 | 0.67 | 0.01 | -0.24 | 8/24/2026 3:59:50 PM EST | |||
| 250.00 | 28.50 | 31.70 | 30.10 | % | 0.12 | 0 | 0 | 0.66 | 0.60 | 0.01 | -0.25 | 8/24/2026 3:59:50 PM EST | |||
| 260.00 | 24.00 | 27.10 | 25.55 | 31.18 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | 0.54 | 0.01 | -0.26 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 270.00 | 19.80 | 22.80 | 21.30 | % | 0.08 | 0 | 0 | 0.66 | 0.48 | 0.01 | -0.26 | 8/24/2026 3:59:50 PM EST | |||
| 280.00 | 16.00 | 19.30 | 17.65 | 18.00 | % | 0.06 | 6 | 0 | 0.66 | 0.43 | 0.01 | -0.25 | 8/24/2026 | 8/24/2026 3:59:50 PM EST | |
| 290.00 | 13.10 | 16.20 | 14.65 | 15.20 | % | 0.05 | 2 | 0 | 0.66 | 0.37 | 0.01 | -0.24 | 8/24/2026 | 8/24/2026 3:59:50 PM EST | |
| 300.00 | 10.00 | 13.70 | 11.85 | 10.50 | % | 0.04 | 1 | 0 | 0.66 | 0.32 | 0.01 | -0.23 | 8/24/2026 | 8/24/2026 3:59:50 PM EST | |
| 310.00 | 8.30 | 11.50 | 9.90 | % | 0.03 | 0 | 0 | 0.66 | 0.28 | 0.01 | -0.21 | 8/24/2026 3:59:50 PM EST | |||
| 320.00 | 6.20 | 9.80 | 8.00 | 8.40 | -1.84 | -17.97% | 0.03 | 2 | 1 | 0.66 | 0.24 | 0.00 | -0.19 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 330.00 | 5.00 | 7.70 | 6.35 | % | 0.02 | 0 | 0 | 0.65 | 0.20 | 0.00 | -0.18 | 8/24/2026 3:59:50 PM EST | |||
| 340.00 | 5.00 | 6.60 | 5.80 | 5.00 | % | 0.02 | 3 | 0 | 0.68 | 0.17 | 0.00 | -0.16 | 8/24/2026 | 8/24/2026 3:59:50 PM EST | |
| 350.00 | 2.00 | 6.20 | 4.10 | 4.50 | % | 0.01 | 35 | 0 | 0.64 | 0.14 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 3:59:50 PM EST | |
| 360.00 | 1.35 | 5.40 | 3.38 | 3.50 | % | 0.01 | 300 | 0 | 0.64 | 0.12 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 3:59:50 PM EST | |
| 370.00 | 1.70 | 4.20 | 2.95 | % | 0.01 | 0 | 0 | 0.67 | 0.10 | 0.00 | -0.11 | 8/24/2026 3:59:50 PM EST | |||
| 380.00 | 0.75 | 3.80 | 2.28 | % | 0.01 | 0 | 0 | 0.65 | 0.08 | 0.00 | -0.09 | 8/24/2026 3:59:50 PM EST | |||
| 390.00 | 0.25 | 3.60 | 1.93 | % | 0.00 | 0 | 0 | 0.63 | 0.06 | 0.00 | -0.08 | 8/24/2026 3:59:50 PM EST | |||
| 400.00 | 0.40 | 2.70 | 1.55 | % | 0.00 | 0 | 0 | 0.65 | 0.05 | 0.00 | -0.07 | 8/24/2026 3:59:50 PM EST | |||
| 410.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.83 | 0.04 | 0.00 | -0.06 | 8/24/2026 3:59:50 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.03 | 0.00 | -0.05 | 8/24/2026 3:59:50 PM EST | |||
| 430.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.81 | 0.03 | 0.00 | -0.04 | 8/24/2026 3:59:50 PM EST | |||
| 440.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.90 | 0.02 | 0.00 | -0.03 | 8/24/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.05 | 3.40 | 1.73 | % | 0.01 | 0 | 0 | 0.65 | -0.04 | 0.00 | -0.07 | 8/24/2026 3:59:50 PM EST | |||
| 175.00 | 0.40 | 3.60 | 2.00 | % | 0.01 | 0 | 0 | 0.68 | -0.05 | 0.00 | -0.09 | 8/24/2026 3:59:50 PM EST | |||
| 180.00 | 0.85 | 3.90 | 2.38 | % | 0.01 | 0 | 0 | 0.69 | -0.06 | 0.00 | -0.10 | 8/24/2026 3:59:50 PM EST | |||
| 185.00 | 0.80 | 4.30 | 2.55 | % | 0.01 | 0 | 0 | 0.66 | -0.08 | 0.00 | -0.11 | 8/24/2026 3:59:50 PM EST | |||
| 190.00 | 2.05 | 5.40 | 3.73 | % | 0.02 | 0 | 0 | 0.70 | -0.09 | 0.00 | -0.13 | 8/24/2026 3:59:50 PM EST | |||
| 195.00 | 2.15 | 5.60 | 3.88 | % | 0.02 | 0 | 0 | 0.66 | -0.11 | 0.00 | -0.14 | 8/24/2026 3:59:50 PM EST | |||
| 200.00 | 3.00 | 6.40 | 4.70 | 5.10 | % | 0.02 | 1 | 0 | 0.67 | -0.13 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 3:59:50 PM EST | |
| 210.00 | 5.30 | 9.10 | 7.20 | % | 0.03 | 0 | 0 | 0.68 | -0.17 | 0.00 | -0.18 | 8/24/2026 3:59:50 PM EST | |||
| 220.00 | 7.90 | 11.90 | 9.90 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.68 | -0.22 | 0.00 | -0.21 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 230.00 | 11.60 | 13.90 | 12.75 | 12.82 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.66 | -0.28 | 0.01 | -0.23 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 240.00 | 15.10 | 18.80 | 16.95 | 16.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.67 | -0.34 | 0.01 | -0.24 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 250.00 | 20.00 | 22.60 | 21.30 | 18.10 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.66 | -0.40 | 0.01 | -0.25 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 260.00 | 25.20 | 28.20 | 26.70 | 24.62 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | -0.46 | 0.01 | -0.26 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 270.00 | 31.00 | 34.10 | 32.55 | 34.67 | +4.73 | +15.80% | 0.12 | 5 | 1 | 0.67 | -0.52 | 0.01 | -0.26 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 280.00 | 37.30 | 40.30 | 38.80 | % | 0.14 | 0 | 0 | 0.66 | -0.57 | 0.01 | -0.25 | 8/24/2026 3:59:50 PM EST | |||
| 290.00 | 44.00 | 47.50 | 45.75 | % | 0.16 | 0 | 0 | 0.66 | -0.63 | 0.01 | -0.24 | 8/24/2026 3:59:50 PM EST | |||
| 300.00 | 51.50 | 54.30 | 52.90 | % | 0.18 | 0 | 0 | 0.65 | -0.68 | 0.01 | -0.23 | 8/24/2026 3:59:50 PM EST | |||
| 310.00 | 59.30 | 62.60 | 60.95 | % | 0.20 | 0 | 0 | 0.66 | -0.72 | 0.01 | -0.21 | 8/24/2026 3:59:50 PM EST | |||
| 320.00 | 67.70 | 70.80 | 69.25 | % | 0.22 | 0 | 0 | 0.66 | -0.76 | 0.00 | -0.19 | 8/24/2026 3:59:50 PM EST | |||
| 330.00 | 76.10 | 79.20 | 77.65 | % | 0.24 | 0 | 0 | 0.65 | -0.80 | 0.00 | -0.18 | 8/24/2026 3:59:50 PM EST | |||
| 340.00 | 84.90 | 88.00 | 86.45 | % | 0.25 | 0 | 0 | 0.65 | -0.83 | 0.00 | -0.16 | 8/24/2026 3:59:50 PM EST | |||
| 350.00 | 94.00 | 97.10 | 95.55 | 93.60 | % | 0.27 | 2 | 0 | 0.65 | -0.86 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 3:59:50 PM EST | |
| 360.00 | 103.30 | 106.30 | 104.80 | % | 0.29 | 0 | 0 | 0.64 | -0.88 | 0.00 | -0.12 | 8/24/2026 3:59:50 PM EST | |||
| 370.00 | 112.70 | 115.70 | 114.20 | % | 0.31 | 0 | 0 | 0.77 | -0.90 | 0.00 | -0.11 | 8/24/2026 3:59:50 PM EST | |||
| 380.00 | 121.60 | 125.20 | 123.40 | % | 0.32 | 0 | 0 | 0.79 | -0.92 | 0.00 | -0.09 | 8/24/2026 3:59:50 PM EST | |||
| 390.00 | 131.00 | 134.90 | 132.95 | % | 0.34 | 0 | 0 | 0.81 | -0.94 | 0.00 | -0.08 | 8/24/2026 3:59:50 PM EST | |||
| 400.00 | 140.70 | 144.60 | 142.65 | % | 0.36 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.07 | 8/24/2026 3:59:50 PM EST | |||
| 410.00 | 150.80 | 154.50 | 152.65 | % | 0.37 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.06 | 8/24/2026 3:59:50 PM EST | |||
| 420.00 | 160.70 | 164.60 | 162.65 | % | 0.39 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.05 | 8/24/2026 3:59:50 PM EST | |||
| 430.00 | 170.60 | 174.50 | 172.55 | % | 0.40 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.04 | 8/24/2026 3:59:50 PM EST | |||
| 440.00 | 180.60 | 184.40 | 182.50 | % | 0.41 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.03 | 8/24/2026 3:59:50 PM EST |