Options Chain for MACOM TECH SOLUTIONS HLDGS INC COM (MTSI) - $306.99 as of 7/9/2026 6:56:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 105.70 | 109.70 | 107.70 | 164.80 | 0.00 | 0.00% | 0.51 | 0 | 8 | 1.95 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 7/9/2026 3:59:55 PM EST |
| 220.00 | 96.00 | 99.80 | 97.90 | 146.00 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.79 | 1.00 | 0.00 | -0.03 | 6/29/2026 | 7/9/2026 3:59:55 PM EST |
| 230.00 | 86.10 | 89.90 | 88.00 | 145.50 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.63 | 0.99 | 0.00 | -0.08 | 6/26/2026 | 7/9/2026 3:59:55 PM EST |
| 240.00 | 76.90 | 80.00 | 78.45 | 131.50 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.47 | 0.98 | 0.00 | -0.13 | 6/25/2026 | 7/9/2026 3:59:55 PM EST |
| 250.00 | 67.10 | 70.30 | 68.70 | 53.50 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.34 | 0.97 | 0.00 | -0.22 | 7/7/2026 | 7/9/2026 3:59:55 PM EST |
| 260.00 | 57.00 | 60.80 | 58.90 | 75.00 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.23 | 0.94 | 0.00 | -0.33 | 7/6/2026 | 7/9/2026 3:59:55 PM EST |
| 270.00 | 48.10 | 51.60 | 49.85 | 56.24 | -47.26 | -45.67% | 0.18 | 1 | 4 | 0.89 | 0.91 | 0.00 | -0.47 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 280.00 | 39.30 | 42.90 | 41.10 | 37.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.88 | 0.85 | 0.01 | -0.62 | 7/7/2026 | 7/9/2026 3:59:55 PM EST |
| 290.00 | 31.50 | 34.60 | 33.05 | 86.90 | 0.00 | 0.00% | 0.11 | 0 | 76 | 0.86 | 0.79 | 0.01 | -0.75 | 6/23/2026 | 7/9/2026 3:59:55 PM EST |
| 300.00 | 24.40 | 26.80 | 25.60 | 31.05 | +10.65 | +52.21% | 0.09 | 4 | 6 | 0.83 | 0.70 | 0.01 | -0.86 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 310.00 | 18.60 | 21.00 | 19.80 | 17.84 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.85 | 0.60 | 0.01 | -0.93 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 320.00 | 13.00 | 15.20 | 14.10 | 10.60 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.81 | 0.50 | 0.01 | -0.94 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 330.00 | 9.20 | 11.30 | 10.25 | 11.50 | +2.40 | +26.38% | 0.03 | 3 | 9 | 0.82 | 0.39 | 0.01 | -0.89 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 340.00 | 5.90 | 8.20 | 7.05 | 9.42 | +3.70 | +64.69% | 0.02 | 1 | 94 | 0.81 | 0.30 | 0.01 | -0.80 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 350.00 | 3.80 | 5.30 | 4.55 | 7.50 | +2.80 | +59.58% | 0.01 | 2 | 58 | 0.80 | 0.22 | 0.01 | -0.68 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 360.00 | 1.95 | 3.60 | 2.78 | 3.90 | +1.31 | +50.58% | 0.01 | 5 | 82 | 0.78 | 0.15 | 0.01 | -0.55 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 370.00 | 1.25 | 3.10 | 2.18 | 2.20 | +0.55 | +33.34% | 0.01 | 68 | 42 | 0.82 | 0.10 | 0.00 | -0.43 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 380.00 | 0.65 | 3.40 | 2.03 | 1.50 | +0.35 | +30.44% | 0.01 | 4 | 39 | 0.88 | 0.07 | 0.00 | -0.31 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 390.00 | 0.05 | 2.75 | 1.40 | 1.31 | -1.92 | -59.45% | 0.00 | 4 | 198 | 0.82 | 0.05 | 0.00 | -0.23 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 400.00 | 0.15 | 2.00 | 1.08 | 1.00 | +0.35 | +53.85% | 0.00 | 3 | 145 | 0.89 | 0.03 | 0.00 | -0.15 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 410.00 | 0.00 | 2.80 | 1.40 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.28 | 0.02 | 0.00 | -0.09 | 7/7/2026 | 7/9/2026 3:59:55 PM EST |
| 420.00 | 0.00 | 1.65 | 0.83 | 0.31 | -0.69 | -69.00% | 0.00 | 2 | 55 | 1.21 | 0.01 | 0.00 | -0.06 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 430.00 | 0.00 | 1.60 | 0.80 | 0.25 | -1.80 | -87.81% | 0.00 | 2 | 204 | 1.28 | 0.01 | 0.00 | -0.04 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 440.00 | 0.00 | 2.45 | 1.23 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.48 | 0.00 | 0.00 | -0.02 | 7/7/2026 | 7/9/2026 3:59:55 PM EST |
| 450.00 | 0.00 | 2.35 | 1.18 | 0.32 | -0.58 | -64.45% | 0.00 | 1 | 211 | 1.54 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 460.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.60 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 470.00 | 0.00 | 2.25 | 1.13 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.67 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:55 PM EST |
| 480.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:55 PM EST |
| 490.00 | 0.00 | 2.20 | 1.10 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 3:59:55 PM EST |
| 500.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.85 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 3:59:55 PM EST |
| 510.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.36 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:55 PM EST |
| 520.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.97 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 3:59:55 PM EST |
| 530.00 | 0.00 | 2.15 | 1.08 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 3:59:55 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 3:59:55 PM EST |
| 550.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/9/2026 3:59:55 PM EST |
| 560.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.18 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:55 PM EST |
| 570.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 3:59:55 PM EST |
| 580.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.29 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/9/2026 3:59:55 PM EST |
| 590.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/9/2026 3:59:55 PM EST |
| 600.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 2.25 | 1.13 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.90 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 7/9/2026 3:59:55 PM EST |
| 220.00 | 0.05 | 1.90 | 0.98 | 0.30 | -0.37 | -55.23% | 0.00 | 3 | 5 | 1.31 | 0.00 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 0.44 | -0.26 | -37.15% | 0.00 | 3 | 37 | 1.42 | -0.01 | 0.00 | -0.08 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 240.00 | 0.15 | 2.50 | 1.33 | 0.36 | -0.89 | -71.20% | 0.01 | 3 | 35 | 1.14 | -0.01 | 0.00 | -0.13 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 250.00 | 0.35 | 1.70 | 1.03 | 0.69 | -1.56 | -69.34% | 0.00 | 2 | 269 | 0.99 | -0.03 | 0.00 | -0.22 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 260.00 | 0.65 | 2.40 | 1.53 | 1.29 | -2.51 | -66.06% | 0.01 | 3 | 44 | 0.95 | -0.06 | 0.00 | -0.33 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 270.00 | 1.30 | 3.10 | 2.20 | 3.05 | -0.15 | -4.69% | 0.01 | 4 | 155 | 0.90 | -0.09 | 0.00 | -0.47 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 280.00 | 2.20 | 3.80 | 3.00 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.84 | -0.15 | 0.01 | -0.62 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 290.00 | 4.50 | 5.70 | 5.10 | 4.80 | -4.90 | -50.52% | 0.02 | 5 | 178 | 0.84 | -0.21 | 0.01 | -0.75 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 300.00 | 7.20 | 9.70 | 8.45 | 6.25 | -7.95 | -55.99% | 0.03 | 6 | 146 | 0.86 | -0.30 | 0.01 | -0.86 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 310.00 | 10.70 | 12.90 | 11.80 | 19.60 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.83 | -0.40 | 0.01 | -0.93 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 320.00 | 15.20 | 17.70 | 16.45 | 15.83 | -8.57 | -35.13% | 0.05 | 11 | 156 | 0.81 | -0.50 | 0.01 | -0.94 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 330.00 | 21.10 | 23.40 | 22.25 | 21.04 | -10.81 | -33.94% | 0.07 | 2 | 99 | 0.80 | -0.61 | 0.01 | -0.89 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 340.00 | 27.50 | 30.20 | 28.85 | 28.15 | -15.31 | -35.23% | 0.08 | 1 | 94 | 0.78 | -0.70 | 0.01 | -0.80 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 350.00 | 34.50 | 38.50 | 36.50 | 50.00 | 0.00 | 0.00% | 0.10 | 0 | 137 | 0.73 | -0.78 | 0.01 | -0.68 | 7/7/2026 | 7/9/2026 3:59:55 PM EST |
| 360.00 | 43.10 | 47.40 | 45.25 | 56.35 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.73 | -0.85 | 0.01 | -0.55 | 7/7/2026 | 7/9/2026 3:59:55 PM EST |
| 370.00 | 52.20 | 56.00 | 54.10 | 57.42 | 0.00 | 0.00% | 0.15 | 0 | 64 | 0.95 | -0.90 | 0.00 | -0.43 | 7/2/2026 | 7/9/2026 3:59:55 PM EST |
| 380.00 | 61.60 | 65.70 | 63.65 | 72.29 | 0.00 | 0.00% | 0.17 | 0 | 35 | 1.02 | -0.93 | 0.00 | -0.31 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 390.00 | 71.30 | 74.90 | 73.10 | 81.81 | 0.00 | 0.00% | 0.19 | 0 | 34 | 1.11 | -0.95 | 0.00 | -0.23 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 400.00 | 81.00 | 84.80 | 82.90 | 93.22 | 0.00 | 0.00% | 0.21 | 0 | 91 | 1.17 | -0.97 | 0.00 | -0.15 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 410.00 | 90.90 | 94.70 | 92.80 | 55.16 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.25 | -0.98 | 0.00 | -0.09 | 6/29/2026 | 7/9/2026 3:59:55 PM EST |
| 420.00 | 100.70 | 104.50 | 102.60 | 46.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.06 | 6/22/2026 | 7/9/2026 3:59:55 PM EST |
| 430.00 | 110.70 | 114.50 | 112.60 | 86.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.04 | 7/2/2026 | 7/9/2026 3:59:55 PM EST |
| 440.00 | 120.70 | 124.50 | 122.60 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.02 | 7/9/2026 3:59:55 PM EST | |||
| 450.00 | 130.70 | 134.70 | 132.70 | 81.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 6/24/2026 | 7/9/2026 3:59:55 PM EST |
| 460.00 | 140.70 | 144.70 | 142.70 | 84.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 6/16/2026 | 7/9/2026 3:59:55 PM EST |
| 470.00 | 150.70 | 154.70 | 152.70 | 106.10 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/9/2026 3:59:55 PM EST |
| 480.00 | 160.70 | 164.80 | 162.75 | % | 0.34 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 490.00 | 170.70 | 174.50 | 172.60 | 190.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:55 PM EST |
| 500.00 | 180.70 | 184.50 | 182.60 | 200.37 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:55 PM EST |
| 510.00 | 190.70 | 194.70 | 192.70 | 140.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 3:59:55 PM EST |
| 520.00 | 200.70 | 204.50 | 202.60 | 214.80 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.03 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:55 PM EST |
| 530.00 | 210.70 | 214.50 | 212.60 | 224.83 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:55 PM EST |
| 540.00 | 220.70 | 224.50 | 222.60 | 237.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:55 PM EST |
| 550.00 | 230.70 | 234.70 | 232.70 | % | 0.42 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 560.00 | 240.70 | 244.50 | 242.60 | 260.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:55 PM EST |
| 570.00 | 250.70 | 254.70 | 252.70 | 270.37 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:55 PM EST |
| 580.00 | 260.70 | 264.50 | 262.60 | 280.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:55 PM EST |
| 590.00 | 270.70 | 274.70 | 272.70 | 290.37 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.41 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:55 PM EST |
| 600.00 | 280.70 | 284.70 | 282.70 | 250.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:55 PM EST |