Options Chain for MACOM TECH SOLUTIONS HLDGS INC COM (MTSI) - $269.69 as of 7/27/2026 8:47:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 119.30 | 122.50 | 120.90 | % | 0.83 | 0 | 0 | 1.15 | 0.97 | 0.00 | -0.10 | 7/27/2026 3:59:51 PM EST | |||
| 150.00 | 114.70 | 117.90 | 116.30 | % | 0.78 | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.11 | 7/27/2026 3:59:51 PM EST | |||
| 155.00 | 109.80 | 113.70 | 111.75 | % | 0.72 | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.13 | 7/27/2026 3:59:51 PM EST | |||
| 160.00 | 105.30 | 109.30 | 107.30 | % | 0.67 | 0 | 0 | 0.88 | 0.94 | 0.00 | -0.14 | 7/27/2026 3:59:51 PM EST | |||
| 165.00 | 100.80 | 104.80 | 102.80 | % | 0.62 | 0 | 0 | 0.89 | 0.93 | 0.00 | -0.15 | 7/27/2026 3:59:51 PM EST | |||
| 170.00 | 96.50 | 100.40 | 98.45 | % | 0.58 | 0 | 0 | 0.90 | 0.92 | 0.00 | -0.17 | 7/27/2026 3:59:51 PM EST | |||
| 175.00 | 92.40 | 96.20 | 94.30 | % | 0.54 | 0 | 0 | 0.90 | 0.91 | 0.00 | -0.18 | 7/27/2026 3:59:51 PM EST | |||
| 180.00 | 88.20 | 92.00 | 90.10 | % | 0.50 | 0 | 0 | 0.90 | 0.90 | 0.00 | -0.19 | 7/27/2026 3:59:51 PM EST | |||
| 185.00 | 84.10 | 87.90 | 86.00 | % | 0.46 | 0 | 0 | 0.90 | 0.89 | 0.00 | -0.21 | 7/27/2026 3:59:51 PM EST | |||
| 190.00 | 80.10 | 83.90 | 82.00 | % | 0.43 | 0 | 0 | 0.90 | 0.87 | 0.00 | -0.22 | 7/27/2026 3:59:51 PM EST | |||
| 195.00 | 76.50 | 79.60 | 78.05 | % | 0.40 | 0 | 0 | 0.90 | 0.86 | 0.00 | -0.24 | 7/27/2026 3:59:51 PM EST | |||
| 200.00 | 72.60 | 76.20 | 74.40 | % | 0.37 | 0 | 0 | 0.90 | 0.84 | 0.00 | -0.25 | 7/27/2026 3:59:51 PM EST | |||
| 210.00 | 65.20 | 68.50 | 66.85 | 63.10 | % | 0.32 | 19 | 0 | 0.89 | 0.80 | 0.00 | -0.27 | 7/27/2026 | 7/27/2026 3:59:51 PM EST | |
| 220.00 | 58.50 | 61.70 | 60.10 | % | 0.27 | 0 | 0 | 0.89 | 0.77 | 0.00 | -0.30 | 7/27/2026 3:59:51 PM EST | |||
| 230.00 | 52.60 | 55.20 | 53.90 | 50.20 | % | 0.23 | 58 | 0 | 0.89 | 0.73 | 0.00 | -0.31 | 7/27/2026 | 7/27/2026 3:59:51 PM EST | |
| 240.00 | 46.00 | 49.30 | 47.65 | % | 0.20 | 0 | 0 | 0.87 | 0.68 | 0.00 | -0.33 | 7/27/2026 3:59:51 PM EST | |||
| 250.00 | 41.30 | 43.90 | 42.60 | % | 0.17 | 0 | 0 | 0.88 | 0.64 | 0.00 | -0.34 | 7/27/2026 3:59:51 PM EST | |||
| 260.00 | 36.30 | 39.30 | 37.80 | % | 0.15 | 0 | 0 | 0.88 | 0.59 | 0.00 | -0.34 | 7/27/2026 3:59:51 PM EST | |||
| 270.00 | 31.20 | 33.30 | 32.25 | 29.90 | -11.90 | -28.47% | 0.12 | 10 | 1 | 0.85 | 0.55 | 0.00 | -0.35 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 280.00 | 26.80 | 29.50 | 28.15 | 36.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.84 | 0.50 | 0.00 | -0.34 | 7/16/2026 | 7/27/2026 3:59:51 PM EST |
| 290.00 | 23.30 | 25.80 | 24.55 | 34.10 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.84 | 0.46 | 0.00 | -0.34 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 300.00 | 20.00 | 22.60 | 21.30 | 17.50 | -9.20 | -34.46% | 0.07 | 32 | 59 | 0.84 | 0.41 | 0.00 | -0.33 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 310.00 | 16.40 | 19.10 | 17.75 | % | 0.06 | 0 | 0 | 0.82 | 0.37 | 0.00 | -0.31 | 7/27/2026 3:59:51 PM EST | |||
| 320.00 | 13.30 | 17.10 | 15.20 | 20.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.82 | 0.33 | 0.00 | -0.30 | 7/17/2026 | 7/27/2026 3:59:51 PM EST |
| 330.00 | 12.00 | 14.80 | 13.40 | 21.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.83 | 0.30 | 0.00 | -0.28 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 340.00 | 9.70 | 12.40 | 11.05 | 10.60 | -8.42 | -44.27% | 0.03 | 1 | 702 | 0.81 | 0.27 | 0.00 | -0.27 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 350.00 | 8.00 | 10.60 | 9.30 | % | 0.03 | 0 | 0 | 0.81 | 0.24 | 0.00 | -0.25 | 7/27/2026 3:59:51 PM EST | |||
| 360.00 | 6.60 | 10.10 | 8.35 | % | 0.02 | 0 | 0 | 0.82 | 0.21 | 0.00 | -0.23 | 7/27/2026 3:59:51 PM EST | |||
| 370.00 | 5.00 | 9.00 | 7.00 | 12.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.81 | 0.18 | 0.00 | -0.21 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 380.00 | 4.00 | 8.20 | 6.10 | 10.40 | 0.00 | 0.00% | 0.02 | 0 | 108 | 0.82 | 0.16 | 0.00 | -0.20 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 390.00 | 4.50 | 7.20 | 5.85 | 5.00 | -1.10 | -18.04% | 0.01 | 2 | 3 | 0.85 | 0.14 | 0.00 | -0.18 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 400.00 | 3.10 | 5.50 | 4.30 | 7.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | 0.13 | 0.00 | -0.17 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 410.00 | 2.00 | 6.10 | 4.05 | % | 0.01 | 0 | 0 | 0.83 | 0.11 | 0.00 | -0.15 | 7/27/2026 3:59:51 PM EST | |||
| 420.00 | 2.10 | 5.50 | 3.80 | % | 0.01 | 0 | 0 | 0.85 | 0.10 | 0.00 | -0.14 | 7/27/2026 3:59:51 PM EST | |||
| 430.00 | 1.80 | 4.20 | 3.00 | % | 0.01 | 0 | 0 | 0.83 | 0.09 | 0.00 | -0.13 | 7/27/2026 3:59:51 PM EST | |||
| 440.00 | 1.30 | 4.30 | 2.80 | 2.30 | -2.69 | -53.91% | 0.01 | 2 | 3 | 0.85 | 0.08 | 0.00 | -0.12 | 7/27/2026 | 7/27/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.35 | 3.50 | 1.93 | 1.90 | % | 0.01 | 10 | 0 | 0.97 | -0.03 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 3:59:51 PM EST | |
| 150.00 | 0.65 | 4.00 | 2.33 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.99 | -0.04 | 0.00 | -0.11 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 155.00 | 0.50 | 4.80 | 2.65 | % | 0.02 | 0 | 0 | 0.98 | -0.05 | 0.00 | -0.13 | 7/27/2026 3:59:51 PM EST | |||
| 160.00 | 1.00 | 5.20 | 3.10 | % | 0.02 | 0 | 0 | 0.98 | -0.06 | 0.00 | -0.14 | 7/27/2026 3:59:51 PM EST | |||
| 165.00 | 1.85 | 5.70 | 3.78 | % | 0.02 | 0 | 0 | 0.98 | -0.07 | 0.00 | -0.15 | 7/27/2026 3:59:51 PM EST | |||
| 170.00 | 2.50 | 6.20 | 4.35 | 4.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.97 | -0.08 | 0.00 | -0.17 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 175.00 | 3.30 | 6.90 | 5.10 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.97 | -0.09 | 0.00 | -0.18 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 180.00 | 3.60 | 8.00 | 5.80 | % | 0.03 | 0 | 0 | 0.96 | -0.10 | 0.00 | -0.19 | 7/27/2026 3:59:51 PM EST | |||
| 185.00 | 4.50 | 8.80 | 6.65 | % | 0.04 | 0 | 0 | 0.95 | -0.11 | 0.00 | -0.21 | 7/27/2026 3:59:51 PM EST | |||
| 190.00 | 5.50 | 9.60 | 7.55 | % | 0.04 | 0 | 0 | 0.95 | -0.13 | 0.00 | -0.22 | 7/27/2026 3:59:51 PM EST | |||
| 195.00 | 6.50 | 10.60 | 8.55 | % | 0.04 | 0 | 0 | 0.94 | -0.14 | 0.00 | -0.24 | 7/27/2026 3:59:51 PM EST | |||
| 200.00 | 7.90 | 10.50 | 9.20 | 11.50 | +1.90 | +19.80% | 0.05 | 146 | 60 | 0.92 | -0.16 | 0.00 | -0.25 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 210.00 | 10.70 | 13.60 | 12.15 | 11.90 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.92 | -0.20 | 0.00 | -0.27 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 220.00 | 13.60 | 17.00 | 15.30 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 73 | 0.92 | -0.23 | 0.00 | -0.30 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 230.00 | 18.20 | 20.80 | 19.50 | 19.00 | +1.40 | +7.96% | 0.08 | 60 | 81 | 0.93 | -0.27 | 0.00 | -0.31 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 240.00 | 22.10 | 24.80 | 23.45 | 22.70 | +1.10 | +5.10% | 0.10 | 4 | 177 | 0.92 | -0.32 | 0.00 | -0.33 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 250.00 | 26.60 | 28.20 | 27.40 | 29.10 | +3.74 | +14.75% | 0.11 | 18 | 3 | 0.90 | -0.36 | 0.00 | -0.34 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 260.00 | 30.50 | 34.10 | 32.30 | 34.90 | +5.01 | +16.77% | 0.12 | 1 | 139 | 0.89 | -0.41 | 0.00 | -0.34 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 270.00 | 35.70 | 38.30 | 37.00 | 34.30 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.86 | -0.45 | 0.00 | -0.35 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 280.00 | 42.20 | 44.40 | 43.30 | 37.80 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.87 | -0.50 | 0.00 | -0.34 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 290.00 | 47.80 | 50.60 | 49.20 | 40.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.85 | -0.54 | 0.00 | -0.34 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 300.00 | 54.50 | 57.60 | 56.05 | 53.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.86 | -0.59 | 0.00 | -0.33 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 310.00 | 61.80 | 64.60 | 63.20 | 55.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.85 | -0.63 | 0.00 | -0.31 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 320.00 | 68.70 | 72.20 | 70.45 | 65.20 | 0.00 | 0.00% | 0.22 | 0 | 100 | 0.84 | -0.67 | 0.00 | -0.30 | 7/16/2026 | 7/27/2026 3:59:51 PM EST |
| 330.00 | 76.60 | 79.80 | 78.20 | 72.40 | 0.00 | 0.00% | 0.24 | 0 | 100 | 0.84 | -0.70 | 0.00 | -0.28 | 7/16/2026 | 7/27/2026 3:59:51 PM EST |
| 340.00 | 84.50 | 87.90 | 86.20 | % | 0.25 | 0 | 0 | 0.83 | -0.73 | 0.00 | -0.27 | 7/27/2026 3:59:51 PM EST | |||
| 350.00 | 93.10 | 96.30 | 94.70 | 97.80 | % | 0.27 | 2 | 0 | 0.84 | -0.76 | 0.00 | -0.25 | 7/27/2026 | 7/27/2026 3:59:51 PM EST | |
| 360.00 | 101.80 | 104.90 | 103.35 | % | 0.29 | 0 | 0 | 0.84 | -0.79 | 0.00 | -0.23 | 7/27/2026 3:59:51 PM EST | |||
| 370.00 | 110.10 | 114.30 | 112.20 | % | 0.30 | 0 | 0 | 0.82 | -0.82 | 0.00 | -0.21 | 7/27/2026 3:59:51 PM EST | |||
| 380.00 | 119.80 | 122.90 | 121.35 | % | 0.32 | 0 | 0 | 0.83 | -0.84 | 0.00 | -0.20 | 7/27/2026 3:59:51 PM EST | |||
| 390.00 | 129.00 | 132.10 | 130.55 | 119.20 | 0.00 | 0.00% | 0.33 | 0 | 51 | 0.84 | -0.86 | 0.00 | -0.18 | 7/16/2026 | 7/27/2026 3:59:51 PM EST |
| 400.00 | 138.40 | 141.50 | 139.95 | % | 0.35 | 0 | 0 | 0.84 | -0.87 | 0.00 | -0.17 | 7/27/2026 3:59:51 PM EST | |||
| 410.00 | 147.10 | 151.30 | 149.20 | % | 0.36 | 0 | 0 | 0.93 | -0.89 | 0.00 | -0.15 | 7/27/2026 3:59:51 PM EST | |||
| 420.00 | 156.70 | 161.00 | 158.85 | % | 0.38 | 0 | 0 | 0.95 | -0.90 | 0.00 | -0.14 | 7/27/2026 3:59:51 PM EST | |||
| 430.00 | 167.00 | 170.20 | 168.60 | % | 0.39 | 0 | 0 | 0.96 | -0.91 | 0.00 | -0.13 | 7/27/2026 3:59:51 PM EST | |||
| 440.00 | 176.90 | 179.90 | 178.40 | % | 0.41 | 0 | 0 | 0.96 | -0.92 | 0.00 | -0.12 | 7/27/2026 3:59:51 PM EST |