Options Chain for MACOM TECH SOLUTIONS HLDGS INC COM (MTSI) - $113.72 as of 5/5/2025 8:42:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 57.10 | 60.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 60.00 | 52.20 | 56.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 65.00 | 47.30 | 51.10 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 70.00 | 42.30 | 46.30 | % | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 75.00 | 37.60 | 41.50 | % | 0 | 0 | 1.13 | 0.95 | 0.00 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 80.00 | 32.80 | 36.80 | % | 0 | 0 | 0.86 | 0.93 | 0.00 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 85.00 | 28.20 | 31.70 | % | 0 | 0 | 0.89 | 0.90 | 0.01 | -0.05 | 5/5/2025 3:59:52 PM EST | |||
| 90.00 | 23.80 | 27.20 | % | 0 | 0 | 0.81 | 0.86 | 0.01 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 95.00 | 19.30 | 23.10 | % | 0 | 0 | 0.59 | 0.81 | 0.01 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 100.00 | 15.10 | 18.60 | % | 0 | 0 | 0.53 | 0.76 | 0.01 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 105.00 | 13.00 | 14.70 | 9.55 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.69 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 9.70 | 10.90 | 6.95 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.61 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 7.00 | 8.80 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.52 | 0.02 | -0.09 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 4.90 | 5.90 | % | 0 | 0 | 0.48 | 0.41 | 0.02 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 125.00 | 3.50 | 4.20 | 3.41 | +1.06 | +45.11% | 4 | 1 | 0.48 | 0.32 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 2.25 | 3.10 | % | 0 | 0 | 0.48 | 0.24 | 0.02 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 135.00 | 1.45 | 2.50 | % | 0 | 0 | 0.49 | 0.18 | 0.01 | -0.06 | 5/5/2025 3:59:52 PM EST | |||
| 140.00 | 0.95 | 1.70 | 1.30 | +0.20 | +18.19% | 86 | 637 | 0.49 | 0.14 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 0.65 | 1.20 | 1.25 | 0.00 | 0.00% | 0 | 143 | 0.50 | 0.10 | 0.01 | -0.04 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.40 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.45 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.90 | % | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 70.00 | 0.10 | 1.00 | % | 0 | 0 | 0.96 | -0.02 | 0.00 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 75.00 | 0.20 | 1.30 | % | 0 | 0 | 0.77 | -0.05 | 0.00 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 80.00 | 0.30 | 1.85 | % | 0 | 0 | 0.72 | -0.07 | 0.00 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 85.00 | 0.75 | 3.30 | % | 0 | 0 | 0.76 | -0.10 | 0.01 | -0.05 | 5/5/2025 3:59:52 PM EST | |||
| 90.00 | 0.15 | 3.60 | 3.10 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.14 | 0.01 | -0.07 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 1.35 | 3.00 | % | 0 | 0 | 0.56 | -0.19 | 0.01 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 100.00 | 2.30 | 4.00 | 6.30 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.24 | 0.01 | -0.09 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 3.70 | 4.90 | 5.30 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.31 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 5.40 | 7.30 | % | 0 | 0 | 0.52 | -0.39 | 0.02 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 115.00 | 7.90 | 9.60 | % | 0 | 0 | 0.51 | -0.48 | 0.02 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 120.00 | 10.70 | 11.80 | 15.30 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.59 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 14.00 | 15.10 | % | 0 | 0 | 0.47 | -0.68 | 0.02 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 130.00 | 17.60 | 18.90 | % | 0 | 0 | 0.46 | -0.76 | 0.02 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 135.00 | 20.90 | 24.80 | % | 0 | 0 | 0.57 | -0.82 | 0.01 | -0.06 | 5/5/2025 3:59:52 PM EST | |||
| 140.00 | 25.40 | 29.20 | % | 0 | 0 | 0.50 | -0.86 | 0.01 | -0.05 | 5/5/2025 3:59:52 PM EST | |||
| 145.00 | 30.30 | 34.00 | % | 0 | 0 | 0.74 | -0.90 | 0.01 | -0.04 | 5/5/2025 3:59:52 PM EST |