Options Chain for MACOM TECH SOLUTIONS HLDGS INC COM (MTSI) - $103.78 as of 4/2/2025 9:12:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 31.90 | 35.80 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 4/2/2025 3:59:49 PM EST | |||
| 75.00 | 27.00 | 30.90 | % | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.03 | 4/2/2025 3:59:49 PM EST | |||
| 80.00 | 22.10 | 25.60 | % | 0 | 0 | 1.19 | 0.96 | 0.01 | -0.05 | 4/2/2025 3:59:49 PM EST | |||
| 85.00 | 17.30 | 20.80 | % | 0 | 0 | 1.06 | 0.94 | 0.01 | -0.07 | 4/2/2025 3:59:49 PM EST | |||
| 90.00 | 12.80 | 16.40 | % | 0 | 0 | 0.93 | 0.87 | 0.02 | -0.11 | 4/2/2025 3:59:49 PM EST | |||
| 95.00 | 9.50 | 11.60 | 6.10 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.78 | 0.02 | -0.14 | 3/31/2025 | 4/2/2025 3:59:49 PM EST |
| 100.00 | 6.40 | 7.20 | 4.18 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.65 | 0.03 | -0.16 | 3/31/2025 | 4/2/2025 3:59:49 PM EST |
| 105.00 | 3.80 | 4.10 | 3.00 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.49 | 0.04 | -0.16 | 4/1/2025 | 4/2/2025 3:59:49 PM EST |
| 110.00 | 1.95 | 2.15 | 1.35 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.32 | 0.03 | -0.14 | 3/31/2025 | 4/2/2025 3:59:49 PM EST |
| 115.00 | 0.85 | 1.10 | 0.90 | +0.05 | +5.89% | 9 | 24 | 0.51 | 0.19 | 0.02 | -0.10 | 4/2/2025 | 4/2/2025 3:59:49 PM EST |
| 120.00 | 0.35 | 0.55 | 2.05 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.11 | 0.02 | -0.07 | 3/18/2025 | 4/2/2025 3:59:49 PM EST |
| 125.00 | 0.05 | 1.60 | 0.96 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.05 | 0.01 | -0.04 | 3/24/2025 | 4/2/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 1.40 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.02 | 0.00 | -0.02 | 3/27/2025 | 4/2/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.01 | 0.00 | -0.01 | 4/2/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.80 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.55 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 4/2/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.40 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.03 | 4/2/2025 3:59:49 PM EST | |||
| 80.00 | 0.05 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.04 | 0.01 | -0.05 | 3/4/2025 | 4/2/2025 3:59:49 PM EST |
| 85.00 | 0.25 | 2.50 | % | 0 | 0 | 0.90 | -0.06 | 0.01 | -0.07 | 4/2/2025 3:59:49 PM EST | |||
| 90.00 | 0.55 | 0.85 | 1.60 | 0.00 | 0.00% | 0 | 49 | 0.60 | -0.13 | 0.02 | -0.11 | 3/31/2025 | 4/2/2025 3:59:49 PM EST |
| 95.00 | 1.30 | 1.55 | 2.15 | 0.00 | 0.00% | 0 | 1,513 | 0.57 | -0.22 | 0.02 | -0.14 | 4/1/2025 | 4/2/2025 3:59:49 PM EST |
| 100.00 | 2.65 | 2.95 | 3.90 | 0.00 | 0.00% | 0 | 111 | 0.54 | -0.35 | 0.03 | -0.16 | 4/1/2025 | 4/2/2025 3:59:49 PM EST |
| 105.00 | 4.70 | 7.00 | 5.60 | -0.90 | -13.85% | 2 | 6 | 0.51 | -0.51 | 0.04 | -0.16 | 4/2/2025 | 4/2/2025 3:59:49 PM EST |
| 110.00 | 7.50 | 8.70 | 9.80 | +5.00 | +104.17% | 1 | 7 | 0.51 | -0.68 | 0.03 | -0.14 | 4/2/2025 | 4/2/2025 3:59:49 PM EST |
| 115.00 | 10.10 | 14.00 | 10.50 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.81 | 0.02 | -0.10 | 3/21/2025 | 4/2/2025 3:59:49 PM EST |
| 120.00 | 15.00 | 18.40 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.92 | -0.89 | 0.02 | -0.07 | 3/25/2025 | 4/2/2025 3:59:49 PM EST |
| 125.00 | 19.30 | 23.30 | % | 0 | 0 | 1.03 | -0.95 | 0.01 | -0.04 | 4/2/2025 3:59:49 PM EST | |||
| 130.00 | 24.80 | 28.30 | 26.30 | % | 1 | 0 | 1.13 | -0.98 | 0.00 | -0.02 | 4/2/2025 | 4/2/2025 3:59:49 PM EST | |
| 135.00 | 29.50 | 33.30 | 23.35 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 3/3/2025 | 4/2/2025 3:59:49 PM EST |
| 140.00 | 34.40 | 38.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:49 PM EST | |||
| 145.00 | 39.40 | 43.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:49 PM EST | |||
| 150.00 | 44.40 | 48.30 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:49 PM EST | |||
| 155.00 | 49.40 | 53.30 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:49 PM EST | |||
| 160.00 | 54.30 | 58.20 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:49 PM EST | |||
| 165.00 | 59.40 | 63.30 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:49 PM EST | |||
| 170.00 | 64.30 | 68.30 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:49 PM EST | |||
| 175.00 | 69.30 | 73.30 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:49 PM EST | |||
| 180.00 | 74.40 | 78.30 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:49 PM EST |