Options Chain for MACOM TECH SOLUTIONS HLDGS INC COM (MTSI) - $132.34 as of 2/4/2025 2:50:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 56.00 | 60.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 80.00 | 51.00 | 55.80 | 43.10 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.99 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 3:59:41 PM EST |
| 85.00 | 46.00 | 50.90 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:41 PM EST | |||
| 90.00 | 41.20 | 46.00 | % | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.02 | 2/4/2025 3:59:41 PM EST | |||
| 95.00 | 36.90 | 40.90 | % | 0 | 0 | 0.88 | 0.95 | 0.00 | -0.04 | 2/4/2025 3:59:41 PM EST | |||
| 100.00 | 32.50 | 36.20 | % | 0 | 0 | 0.82 | 0.93 | 0.00 | -0.05 | 2/4/2025 3:59:41 PM EST | |||
| 105.00 | 27.50 | 31.70 | % | 0 | 0 | 0.82 | 0.89 | 0.01 | -0.05 | 2/4/2025 3:59:41 PM EST | |||
| 110.00 | 23.50 | 27.40 | % | 0 | 0 | 0.61 | 0.84 | 0.01 | -0.07 | 2/4/2025 3:59:41 PM EST | |||
| 115.00 | 19.40 | 23.30 | % | 0 | 0 | 0.58 | 0.79 | 0.01 | -0.08 | 2/4/2025 3:59:41 PM EST | |||
| 120.00 | 16.80 | 18.10 | 12.53 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.73 | 0.01 | -0.10 | 1/28/2025 | 2/4/2025 3:59:41 PM EST |
| 125.00 | 12.20 | 14.70 | 9.88 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.66 | 0.01 | -0.11 | 1/28/2025 | 2/4/2025 3:59:41 PM EST |
| 130.00 | 10.60 | 12.10 | 11.40 | +0.66 | +6.15% | 3 | 8 | 0.53 | 0.59 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 135.00 | 7.90 | 9.10 | 9.20 | +0.20 | +2.23% | 4 | 26 | 0.49 | 0.51 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 140.00 | 6.40 | 7.60 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.44 | 0.02 | -0.12 | 1/29/2025 | 2/4/2025 3:59:41 PM EST |
| 145.00 | 4.70 | 5.80 | 5.50 | -0.60 | -9.84% | 3 | 7 | 0.51 | 0.37 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 150.00 | 2.95 | 4.40 | 4.10 | -0.20 | -4.66% | 1 | 6 | 0.50 | 0.30 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 155.00 | 1.90 | 3.50 | 1.44 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.25 | 0.01 | -0.09 | 1/27/2025 | 2/4/2025 3:59:41 PM EST |
| 160.00 | 1.25 | 2.75 | % | 0 | 0 | 0.48 | 0.20 | 0.01 | -0.08 | 2/4/2025 3:59:41 PM EST | |||
| 165.00 | 1.15 | 2.15 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.16 | 0.01 | -0.07 | 1/23/2025 | 2/4/2025 3:59:41 PM EST |
| 170.00 | 0.40 | 2.50 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.11 | 0.01 | -0.05 | 1/22/2025 | 2/4/2025 3:59:41 PM EST |
| 175.00 | 0.30 | 2.20 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.08 | 0.01 | -0.04 | 1/23/2025 | 2/4/2025 3:59:41 PM EST |
| 180.00 | 0.20 | 1.90 | % | 0 | 0 | 0.75 | 0.06 | 0.01 | -0.04 | 2/4/2025 3:59:41 PM EST | |||
| 185.00 | 0.15 | 1.75 | % | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.03 | 2/4/2025 3:59:41 PM EST | |||
| 190.00 | 0.10 | 1.65 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.04 | 0.00 | -0.03 | 1/29/2025 | 2/4/2025 3:59:41 PM EST |
| 195.00 | 0.05 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.03 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 200.00 | 0.00 | 1.50 | % | 0 | 0 | 0.89 | 0.02 | 0.00 | -0.01 | 2/4/2025 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.40 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 80.00 | 0.00 | 1.50 | % | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.02 | 2/4/2025 3:59:41 PM EST | |||
| 85.00 | 0.05 | 1.60 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.02 | 2/4/2025 3:59:41 PM EST | |||
| 90.00 | 0.10 | 1.75 | % | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.02 | 2/4/2025 3:59:41 PM EST | |||
| 95.00 | 0.20 | 1.75 | % | 0 | 0 | 0.81 | -0.05 | 0.00 | -0.04 | 2/4/2025 3:59:41 PM EST | |||
| 100.00 | 0.35 | 2.30 | % | 0 | 0 | 0.86 | -0.07 | 0.00 | -0.05 | 2/4/2025 3:59:41 PM EST | |||
| 105.00 | 0.90 | 2.85 | % | 0 | 0 | 0.61 | -0.11 | 0.01 | -0.05 | 2/4/2025 3:59:41 PM EST | |||
| 110.00 | 1.65 | 2.45 | 2.45 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.16 | 0.01 | -0.07 | 1/30/2025 | 2/4/2025 3:59:41 PM EST |
| 115.00 | 2.40 | 3.50 | 2.95 | -1.85 | -38.55% | 27 | 128 | 0.55 | -0.21 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 120.00 | 2.50 | 5.20 | 4.20 | +0.30 | +7.70% | 5 | 22 | 0.55 | -0.27 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 125.00 | 4.80 | 6.30 | 5.50 | -1.10 | -16.67% | 3 | 7 | 0.53 | -0.34 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 130.00 | 6.40 | 8.50 | 7.90 | -0.50 | -5.96% | 1 | 27 | 0.52 | -0.41 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 135.00 | 9.00 | 11.00 | 10.30 | -0.90 | -8.04% | 1 | 6 | 0.52 | -0.49 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 140.00 | 11.00 | 14.00 | 12.80 | 0.00 | 0.00% | 0 | 17 | 0.52 | -0.56 | 0.02 | -0.12 | 1/31/2025 | 2/4/2025 3:59:41 PM EST |
| 145.00 | 15.50 | 17.50 | 8.90 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.63 | 0.02 | -0.11 | 1/23/2025 | 2/4/2025 3:59:41 PM EST |
| 150.00 | 19.40 | 21.20 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.70 | 0.01 | -0.10 | 1/23/2025 | 2/4/2025 3:59:41 PM EST |
| 155.00 | 22.80 | 26.50 | 13.90 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.75 | 0.01 | -0.09 | 1/23/2025 | 2/4/2025 3:59:41 PM EST |
| 160.00 | 26.90 | 30.90 | % | 0 | 0 | 0.72 | -0.80 | 0.01 | -0.08 | 2/4/2025 3:59:41 PM EST | |||
| 165.00 | 31.20 | 35.30 | % | 0 | 0 | 0.73 | -0.84 | 0.01 | -0.07 | 2/4/2025 3:59:41 PM EST | |||
| 170.00 | 36.00 | 40.00 | % | 0 | 0 | 0.73 | -0.89 | 0.01 | -0.05 | 2/4/2025 3:59:41 PM EST | |||
| 175.00 | 40.70 | 44.70 | % | 0 | 0 | 0.75 | -0.92 | 0.01 | -0.04 | 2/4/2025 3:59:41 PM EST | |||
| 180.00 | 45.50 | 49.40 | % | 0 | 0 | 0.79 | -0.94 | 0.01 | -0.04 | 2/4/2025 3:59:41 PM EST | |||
| 185.00 | 50.00 | 54.90 | % | 0 | 0 | 0.89 | -0.95 | 0.00 | -0.03 | 2/4/2025 3:59:41 PM EST | |||
| 190.00 | 55.30 | 59.20 | % | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.03 | 2/4/2025 3:59:41 PM EST | |||
| 195.00 | 60.00 | 64.80 | % | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.02 | 2/4/2025 3:59:41 PM EST | |||
| 200.00 | 65.00 | 69.60 | % | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:41 PM EST |