Options Chain for MACOM TECH SOLUTIONS HLDGS INC COM (MTSI) - $148.01 as of 1/22/2025 9:05:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 98.30 | 103.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 55.00 | 93.40 | 98.00 | 61.96 | 0.00 | 0.00% | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 1/21/2025 3:59:52 PM EST |
| 60.00 | 88.40 | 93.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 65.00 | 83.40 | 88.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 70.00 | 78.40 | 83.10 | 63.64 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:52 PM EST |
| 75.00 | 73.60 | 78.10 | 48.00 | 0.00 | 0.00% | 0 | 4 | 1.72 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 1/21/2025 3:59:52 PM EST |
| 80.00 | 68.50 | 73.10 | 59.51 | 0.00 | 0.00% | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 3:59:52 PM EST |
| 85.00 | 63.50 | 68.20 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 90.00 | 58.60 | 63.20 | 45.57 | 0.00 | 0.00% | 0 | 10 | 1.24 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 95.00 | 53.60 | 58.20 | 28.03 | 0.00 | 0.00% | 0 | 4 | 1.25 | 1.00 | 0.00 | -0.01 | 10/28/2024 | 1/21/2025 3:59:52 PM EST |
| 100.00 | 48.70 | 53.30 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | -0.02 | 8/28/2024 | 1/21/2025 3:59:52 PM EST |
| 105.00 | 43.80 | 48.40 | 35.50 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.99 | 0.00 | -0.03 | 11/7/2024 | 1/21/2025 3:59:52 PM EST |
| 110.00 | 38.90 | 43.50 | 26.70 | 0.00 | 0.00% | 0 | 28 | 0.85 | 0.98 | 0.00 | -0.04 | 1/3/2025 | 1/21/2025 3:59:52 PM EST |
| 115.00 | 34.10 | 38.70 | 20.35 | 0.00 | 0.00% | 0 | 199 | 0.80 | 0.96 | 0.00 | -0.05 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 120.00 | 29.30 | 34.00 | 18.50 | 0.00 | 0.00% | 0 | 277 | 0.67 | 0.94 | 0.01 | -0.06 | 1/3/2025 | 1/21/2025 3:59:52 PM EST |
| 125.00 | 24.70 | 29.30 | 22.58 | 0.00 | 0.00% | 0 | 18 | 0.51 | 0.90 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 130.00 | 20.20 | 24.20 | 18.28 | 0.00 | 0.00% | 0 | 45 | 0.45 | 0.85 | 0.01 | -0.10 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 135.00 | 16.70 | 20.10 | 17.50 | 0.00 | 0.00% | 0 | 1,444 | 0.48 | 0.78 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 140.00 | 13.00 | 17.10 | 12.38 | 0.00 | 0.00% | 0 | 193 | 0.47 | 0.70 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 145.00 | 10.00 | 11.90 | 8.70 | 0.00 | 0.00% | 0 | 119 | 0.49 | 0.62 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 150.00 | 7.20 | 10.30 | 6.30 | 0.00 | 0.00% | 0 | 60 | 0.50 | 0.52 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 155.00 | 5.00 | 8.00 | 7.50 | +2.00 | +36.37% | 3 | 120 | 0.51 | 0.42 | 0.02 | -0.14 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 160.00 | 4.50 | 6.30 | 4.20 | 0.00 | 0.00% | 0 | 3,249 | 0.47 | 0.33 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 165.00 | 2.15 | 5.00 | 3.03 | 0.00 | 0.00% | 0 | 275 | 0.47 | 0.25 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 170.00 | 1.15 | 4.00 | 2.35 | 0.00 | 0.00% | 0 | 98 | 0.48 | 0.18 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 175.00 | 0.45 | 3.30 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.13 | 0.01 | -0.07 | 12/24/2024 | 1/21/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 2.75 | % | 0 | 0 | 0.54 | 0.09 | 0.01 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.35 | % | 0 | 0 | 0.56 | 0.06 | 0.01 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.10 | % | 0 | 0 | 0.57 | 0.04 | 0.00 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 1.80 | 0.54 | 0.00 | 0.00% | 0 | 28 | 0.49 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 30 | 0.58 | 0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 1/21/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 1.35 | 4.00 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 1/21/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 87 | 1.08 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 1/21/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.35 | 4.94 | 0.00 | 0.00% | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 1/21/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 1.40 | 3.50 | 0.00 | 0.00% | 0 | 99 | 0.97 | 0.00 | 0.00 | -0.01 | 11/5/2024 | 1/21/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 1.45 | 0.24 | 0.00 | 0.00% | 0 | 28 | 0.87 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.50 | 1.35 | 0.00 | 0.00% | 0 | 11 | 0.79 | -0.01 | 0.00 | -0.03 | 12/30/2024 | 1/21/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 1.60 | 0.25 | 0.00 | 0.00% | 0 | 34 | 0.57 | -0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 1.80 | 0.55 | 0.00 | 0.00% | 0 | 132 | 0.66 | -0.04 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 1.95 | 0.81 | 0.00 | 0.00% | 0 | 456 | 0.53 | -0.06 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 2.35 | 1.30 | 0.00 | 0.00% | 0 | 125 | 0.51 | -0.10 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 130.00 | 0.25 | 2.90 | 2.22 | +0.57 | +34.55% | 10 | 23 | 0.50 | -0.15 | 0.01 | -0.10 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 135.00 | 1.10 | 3.90 | 3.80 | 0.00 | 0.00% | 0 | 18 | 0.48 | -0.22 | 0.01 | -0.12 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 140.00 | 2.25 | 5.20 | 2.22 | -2.46 | -52.57% | 10 | 50 | 0.48 | -0.30 | 0.02 | -0.13 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 145.00 | 4.00 | 6.90 | 6.00 | 0.00 | 0.00% | 0 | 10 | 0.49 | -0.38 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 150.00 | 6.20 | 9.20 | 9.50 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.48 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 155.00 | 8.90 | 12.30 | % | 0 | 0 | 0.51 | -0.58 | 0.02 | -0.14 | 1/21/2025 3:59:52 PM EST | |||
| 160.00 | 11.70 | 15.30 | % | 0 | 0 | 0.52 | -0.67 | 0.02 | -0.13 | 1/21/2025 3:59:52 PM EST | |||
| 165.00 | 16.00 | 19.80 | % | 0 | 0 | 0.52 | -0.75 | 0.02 | -0.11 | 1/21/2025 3:59:52 PM EST | |||
| 170.00 | 19.30 | 23.90 | % | 0 | 0 | 0.47 | -0.82 | 0.01 | -0.09 | 1/21/2025 3:59:52 PM EST | |||
| 175.00 | 24.30 | 27.40 | % | 0 | 0 | 0.47 | -0.87 | 0.01 | -0.07 | 1/21/2025 3:59:52 PM EST | |||
| 180.00 | 28.10 | 32.70 | % | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 185.00 | 32.80 | 37.40 | % | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 190.00 | 37.50 | 42.20 | % | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 195.00 | 42.40 | 47.00 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 200.00 | 47.30 | 51.90 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST |