Options Chain for MACOM TECH SOLUTIONS HLDGS INC COM (MTSI) - $97.29 as of 4/17/2025 9:22:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.70 | 44.60 | 67.04 | 0.00 | 0.00% | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.01 | 1/27/2025 | 4/17/2025 3:59:56 PM EST |
| 60.00 | 35.90 | 39.70 | % | 0 | 0 | 1.51 | 0.98 | 0.00 | -0.02 | 4/17/2025 3:59:56 PM EST | |||
| 65.00 | 31.00 | 34.20 | 33.60 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.96 | 0.00 | -0.04 | 4/11/2025 | 4/17/2025 3:59:56 PM EST |
| 70.00 | 26.30 | 29.40 | 31.00 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.93 | 0.01 | -0.06 | 4/11/2025 | 4/17/2025 3:59:56 PM EST |
| 75.00 | 22.80 | 24.80 | 19.90 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.90 | 0.01 | -0.08 | 4/7/2025 | 4/17/2025 3:59:56 PM EST |
| 80.00 | 17.60 | 20.60 | % | 0 | 0 | 0.90 | 0.85 | 0.01 | -0.09 | 4/17/2025 3:59:56 PM EST | |||
| 85.00 | 13.50 | 15.70 | % | 0 | 0 | 0.65 | 0.78 | 0.01 | -0.11 | 4/17/2025 3:59:56 PM EST | |||
| 90.00 | 10.80 | 11.90 | 9.70 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.70 | 0.02 | -0.12 | 4/9/2025 | 4/17/2025 3:59:56 PM EST |
| 95.00 | 7.60 | 8.70 | 11.88 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.59 | 0.02 | -0.12 | 4/14/2025 | 4/17/2025 3:59:56 PM EST |
| 100.00 | 4.90 | 6.20 | 10.00 | 0.00 | 0.00% | 0 | 73 | 0.61 | 0.48 | 0.02 | -0.12 | 4/11/2025 | 4/17/2025 3:59:56 PM EST |
| 105.00 | 3.10 | 4.30 | 3.70 | -2.60 | -41.27% | 5 | 6 | 0.60 | 0.36 | 0.02 | -0.11 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 110.00 | 1.85 | 2.85 | 4.10 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.27 | 0.02 | -0.10 | 4/10/2025 | 4/17/2025 3:59:56 PM EST |
| 115.00 | 1.05 | 1.95 | 2.35 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.19 | 0.02 | -0.08 | 4/14/2025 | 4/17/2025 3:59:56 PM EST |
| 120.00 | 0.60 | 1.40 | 1.13 | 0.00 | 0.00% | 0 | 2,017 | 0.60 | 0.14 | 0.01 | -0.07 | 4/3/2025 | 4/17/2025 3:59:56 PM EST |
| 125.00 | 0.35 | 1.90 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.10 | 0.01 | -0.05 | 4/14/2025 | 4/17/2025 3:59:56 PM EST |
| 130.00 | 0.10 | 1.55 | 5.96 | 0.00 | 0.00% | 0 | 19 | 0.86 | 0.06 | 0.01 | -0.04 | 2/24/2025 | 4/17/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 1.15 | 1.50 | 0.00 | 0.00% | 0 | 868 | 0.77 | 0.04 | 0.01 | -0.03 | 3/25/2025 | 4/17/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 1.10 | 1.45 | 0.00 | 0.00% | 0 | 26 | 0.84 | 0.03 | 0.00 | -0.02 | 3/17/2025 | 4/17/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.90 | 0.02 | 0.00 | -0.01 | 3/24/2025 | 4/17/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 39 | 0.82 | 0.01 | 0.00 | -0.01 | 4/11/2025 | 4/17/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 38 | 1.15 | 0.01 | 0.00 | -0.01 | 4/11/2025 | 4/17/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 1.15 | 1.42 | 0.00 | 0.00% | 0 | 48 | 1.06 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 4/17/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.95 | 1.43 | 0.00 | 0.00% | 0 | 19 | 1.11 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/17/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.95 | 5.36 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 4/17/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 4/17/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 4/17/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 534 | 1.33 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 4/17/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 4/17/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.33 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/17/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 3 | 1.34 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 4/17/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.15 | % | 0 | 0 | 1.16 | -0.02 | 0.00 | -0.02 | 4/17/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.04 | 0.00 | -0.04 | 9/30/2024 | 4/17/2025 3:59:56 PM EST |
| 70.00 | 0.55 | 1.30 | % | 0 | 0 | 0.89 | -0.07 | 0.01 | -0.06 | 4/17/2025 3:59:56 PM EST | |||
| 75.00 | 0.80 | 3.30 | 2.90 | 0.00 | 0.00% | 0 | 3 | 0.98 | -0.10 | 0.01 | -0.08 | 4/4/2025 | 4/17/2025 3:59:56 PM EST |
| 80.00 | 1.30 | 1.90 | 4.70 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.15 | 0.01 | -0.09 | 4/8/2025 | 4/17/2025 3:59:56 PM EST |
| 85.00 | 2.15 | 2.90 | 5.30 | 0.00 | 0.00% | 0 | 149 | 0.69 | -0.22 | 0.01 | -0.11 | 4/9/2025 | 4/17/2025 3:59:56 PM EST |
| 90.00 | 3.40 | 4.30 | 5.00 | 0.00 | 0.00% | 0 | 19 | 0.66 | -0.30 | 0.02 | -0.12 | 4/10/2025 | 4/17/2025 3:59:56 PM EST |
| 95.00 | 5.10 | 6.20 | 6.32 | +0.32 | +5.34% | 718 | 1,258 | 0.63 | -0.41 | 0.02 | -0.12 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 100.00 | 7.60 | 8.60 | 8.15 | 0.00 | 0.00% | 0 | 81 | 0.61 | -0.52 | 0.02 | -0.12 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 105.00 | 10.60 | 11.70 | 11.90 | 0.00 | 0.00% | 0 | 50 | 0.59 | -0.64 | 0.02 | -0.11 | 4/10/2025 | 4/17/2025 3:59:56 PM EST |
| 110.00 | 14.10 | 15.30 | 14.10 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.73 | 0.02 | -0.10 | 4/10/2025 | 4/17/2025 3:59:56 PM EST |
| 115.00 | 17.80 | 20.50 | 7.10 | 0.00 | 0.00% | 0 | 15 | 0.76 | -0.81 | 0.02 | -0.08 | 2/26/2025 | 4/17/2025 3:59:56 PM EST |
| 120.00 | 22.20 | 25.00 | 16.92 | 0.00 | 0.00% | 0 | 24 | 0.81 | -0.86 | 0.01 | -0.07 | 4/9/2025 | 4/17/2025 3:59:56 PM EST |
| 125.00 | 26.30 | 29.30 | 24.07 | 0.00 | 0.00% | 0 | 7 | 0.83 | -0.90 | 0.01 | -0.05 | 3/7/2025 | 4/17/2025 3:59:56 PM EST |
| 130.00 | 31.10 | 34.50 | 6.30 | 0.00 | 0.00% | 0 | 4 | 0.94 | -0.94 | 0.01 | -0.04 | 1/23/2025 | 4/17/2025 3:59:56 PM EST |
| 135.00 | 36.60 | 39.80 | 13.70 | 0.00 | 0.00% | 0 | 3 | 1.04 | -0.96 | 0.01 | -0.03 | 2/6/2025 | 4/17/2025 3:59:56 PM EST |
| 140.00 | 41.60 | 44.70 | 50.30 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.97 | 0.00 | -0.02 | 4/4/2025 | 4/17/2025 3:59:56 PM EST |
| 145.00 | 46.60 | 49.70 | 47.30 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.01 | 3/10/2025 | 4/17/2025 3:59:56 PM EST |
| 150.00 | 51.60 | 54.70 | 22.70 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 2/4/2025 | 4/17/2025 3:59:56 PM EST |
| 155.00 | 56.70 | 59.70 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 4/17/2025 3:59:56 PM EST | |||
| 160.00 | 61.60 | 64.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 165.00 | 66.60 | 69.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 170.00 | 71.60 | 74.60 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 175.00 | 76.70 | 79.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 180.00 | 81.60 | 84.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 185.00 | 86.60 | 89.40 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 190.00 | 91.60 | 94.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 195.00 | 96.60 | 99.60 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 200.00 | 101.60 | 104.60 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 210.00 | 111.60 | 114.70 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST |