Options Chain for MACOM TECH SOLUTIONS HLDGS INC COM (MTSI) - $267.79 as of 8/24/2026 9:00:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 135.90 | 139.80 | 137.85 | % | 1.15 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 125.00 | 130.90 | 134.80 | 132.85 | % | 1.06 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 130.00 | 126.00 | 129.80 | 127.90 | 184.50 | 0.00 | 0.00% | 0.98 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:50 PM EST |
| 135.00 | 121.00 | 124.90 | 122.95 | 179.50 | 0.00 | 0.00% | 0.91 | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:50 PM EST |
| 140.00 | 116.00 | 119.90 | 117.95 | % | 0.84 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 145.00 | 111.10 | 115.00 | 113.05 | % | 0.78 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 150.00 | 106.10 | 110.00 | 108.05 | 164.50 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.37 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 8/24/2026 3:59:50 PM EST |
| 155.00 | 101.20 | 105.10 | 103.15 | % | 0.67 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 160.00 | 96.30 | 100.20 | 98.25 | % | 0.61 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 8/24/2026 3:59:50 PM EST | |||
| 165.00 | 91.30 | 95.20 | 93.25 | 89.50 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.20 | 1.00 | 0.00 | -0.03 | 7/29/2026 | 8/24/2026 3:59:50 PM EST |
| 170.00 | 86.40 | 90.30 | 88.35 | % | 0.52 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.03 | 8/24/2026 3:59:50 PM EST | |||
| 175.00 | 81.50 | 85.30 | 83.40 | % | 0.48 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.04 | 8/24/2026 3:59:50 PM EST | |||
| 180.00 | 76.70 | 80.40 | 78.55 | % | 0.44 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.05 | 8/24/2026 3:59:50 PM EST | |||
| 185.00 | 71.90 | 75.70 | 73.80 | % | 0.40 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.06 | 8/24/2026 3:59:50 PM EST | |||
| 190.00 | 67.10 | 70.70 | 68.90 | % | 0.36 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.09 | 8/24/2026 3:59:50 PM EST | |||
| 195.00 | 62.40 | 66.00 | 64.20 | 103.30 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.90 | 0.96 | 0.00 | -0.11 | 8/6/2026 | 8/24/2026 3:59:50 PM EST |
| 200.00 | 57.90 | 60.90 | 59.40 | % | 0.30 | 0 | 0 | 0.83 | 0.94 | 0.00 | -0.13 | 8/24/2026 3:59:50 PM EST | |||
| 210.00 | 49.70 | 52.00 | 50.85 | 96.11 | 0.00 | 0.00% | 0.24 | 0 | 19 | 0.67 | 0.90 | 0.00 | -0.18 | 8/11/2026 | 8/24/2026 3:59:50 PM EST |
| 220.00 | 40.50 | 43.60 | 42.05 | 43.24 | -53.21 | -55.17% | 0.19 | 1 | 12 | 0.65 | 0.85 | 0.01 | -0.24 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 230.00 | 33.00 | 36.40 | 34.70 | 87.56 | 0.00 | 0.00% | 0.15 | 0 | 58 | 0.67 | 0.78 | 0.01 | -0.29 | 8/7/2026 | 8/24/2026 3:59:50 PM EST |
| 240.00 | 26.00 | 29.20 | 27.60 | % | 0.12 | 0 | 0 | 0.66 | 0.69 | 0.01 | -0.33 | 8/24/2026 3:59:50 PM EST | |||
| 250.00 | 20.00 | 23.70 | 21.85 | 28.70 | 0.00 | 0.00% | 0.09 | 0 | 802 | 0.67 | 0.61 | 0.01 | -0.36 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 260.00 | 15.00 | 17.80 | 16.40 | 17.40 | -4.91 | -22.01% | 0.06 | 6 | 648 | 0.65 | 0.51 | 0.01 | -0.36 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 270.00 | 11.00 | 14.40 | 12.70 | 12.35 | -5.25 | -29.83% | 0.05 | 4 | 22 | 0.66 | 0.43 | 0.01 | -0.36 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 280.00 | 7.50 | 11.30 | 9.40 | 9.78 | -4.47 | -31.37% | 0.03 | 5 | 10 | 0.66 | 0.35 | 0.01 | -0.33 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 290.00 | 5.30 | 8.20 | 6.75 | 7.30 | -3.20 | -30.48% | 0.02 | 2 | 82 | 0.65 | 0.27 | 0.01 | -0.30 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 300.00 | 3.70 | 6.20 | 4.95 | 5.75 | -2.25 | -28.13% | 0.02 | 5 | 191 | 0.66 | 0.21 | 0.01 | -0.26 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 310.00 | 3.40 | 4.40 | 3.90 | 3.56 | -2.09 | -37.00% | 0.01 | 3 | 12 | 0.68 | 0.16 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 320.00 | 0.55 | 4.60 | 2.58 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.64 | 0.12 | 0.00 | -0.18 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 330.00 | 0.40 | 2.25 | 1.33 | 2.33 | -0.77 | -24.84% | 0.00 | 2 | 23 | 0.60 | 0.09 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 340.00 | 0.05 | 2.15 | 1.10 | 1.50 | -7.08 | -82.52% | 0.00 | 15 | 634 | 0.59 | 0.06 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 350.00 | 0.05 | 1.90 | 0.98 | 0.98 | -0.87 | -47.03% | 0.00 | 1 | 57 | 0.62 | 0.04 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 360.00 | 0.05 | 1.40 | 0.73 | 0.75 | -4.95 | -86.85% | 0.00 | 1 | 12 | 0.64 | 0.03 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 370.00 | 0.10 | 1.10 | 0.60 | 0.66 | -0.34 | -34.00% | 0.00 | 2 | 8 | 0.68 | 0.02 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 380.00 | 0.10 | 0.40 | 0.25 | 0.45 | -0.75 | -62.50% | 0.00 | 2 | 101 | 0.66 | 0.01 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 390.00 | 0.00 | 2.25 | 1.13 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.03 | 0.01 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 3:59:50 PM EST |
| 400.00 | 0.00 | 1.15 | 0.58 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.94 | 0.01 | 0.00 | -0.02 | 8/18/2026 | 8/24/2026 3:59:50 PM EST |
| 410.00 | 0.00 | 2.05 | 1.03 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.10 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/24/2026 3:59:50 PM EST |
| 420.00 | 0.00 | 0.95 | 0.48 | 2.63 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 8/24/2026 3:59:50 PM EST |
| 430.00 | 0.00 | 0.95 | 0.48 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/24/2026 3:59:50 PM EST |
| 440.00 | 0.00 | 0.95 | 0.48 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:50 PM EST |
| 450.00 | 0.00 | 0.90 | 0.45 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:50 PM EST |
| 460.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 682 | 0.84 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/24/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | 2.72 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.02 | 8/4/2026 | 8/24/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.03 | 8/24/2026 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.05 | 1.03 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.11 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/24/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 2.70 | 1.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.12 | -0.01 | 0.00 | -0.04 | 8/10/2026 | 8/24/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 1.45 | 0.73 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | -0.01 | 0.00 | -0.05 | 8/10/2026 | 8/24/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 3.00 | 1.50 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.02 | -0.02 | 0.00 | -0.06 | 8/6/2026 | 8/24/2026 3:59:50 PM EST |
| 190.00 | 0.25 | 1.80 | 1.03 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.71 | -0.03 | 0.00 | -0.09 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 195.00 | 0.05 | 2.55 | 1.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.65 | -0.04 | 0.00 | -0.11 | 8/13/2026 | 8/24/2026 3:59:50 PM EST |
| 200.00 | 0.05 | 2.95 | 1.50 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.62 | -0.06 | 0.00 | -0.13 | 8/18/2026 | 8/24/2026 3:59:50 PM EST |
| 210.00 | 1.35 | 3.90 | 2.63 | 2.90 | +0.32 | +12.41% | 0.01 | 1 | 722 | 0.68 | -0.10 | 0.00 | -0.18 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 220.00 | 2.15 | 5.00 | 3.58 | 4.70 | +0.90 | +23.69% | 0.02 | 1 | 851 | 0.63 | -0.15 | 0.01 | -0.24 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 230.00 | 4.50 | 7.70 | 6.10 | 7.00 | +1.60 | +29.63% | 0.03 | 5 | 98 | 0.65 | -0.22 | 0.01 | -0.29 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 240.00 | 8.00 | 11.40 | 9.70 | 9.48 | +2.03 | +27.25% | 0.04 | 11 | 199 | 0.66 | -0.31 | 0.01 | -0.33 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 250.00 | 12.00 | 15.50 | 13.75 | 13.60 | +2.70 | +24.78% | 0.06 | 3 | 88 | 0.66 | -0.39 | 0.01 | -0.36 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 260.00 | 17.10 | 20.60 | 18.85 | 19.95 | +3.80 | +23.53% | 0.07 | 1 | 185 | 0.66 | -0.49 | 0.01 | -0.36 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 270.00 | 23.00 | 26.50 | 24.75 | 27.22 | +7.23 | +36.17% | 0.09 | 5 | 17 | 0.65 | -0.57 | 0.01 | -0.36 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 280.00 | 30.00 | 32.50 | 31.25 | 33.10 | +7.67 | +30.17% | 0.11 | 1 | 79 | 0.64 | -0.65 | 0.01 | -0.33 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 290.00 | 37.50 | 40.50 | 39.00 | 32.85 | 0.00 | 0.00% | 0.13 | 0 | 81 | 0.65 | -0.73 | 0.01 | -0.30 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 300.00 | 45.50 | 48.50 | 47.00 | 47.50 | +5.90 | +14.19% | 0.16 | 1 | 14 | 0.64 | -0.79 | 0.01 | -0.26 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 310.00 | 54.10 | 57.20 | 55.65 | 56.00 | +7.15 | +14.64% | 0.18 | 1 | 31 | 0.63 | -0.84 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 320.00 | 63.20 | 65.50 | 64.35 | 65.00 | +7.80 | +13.64% | 0.20 | 1 | 83 | 0.59 | -0.88 | 0.00 | -0.18 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 330.00 | 72.50 | 75.50 | 74.00 | 73.52 | +9.62 | +15.06% | 0.22 | 1 | 73 | 0.80 | -0.91 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 340.00 | 82.10 | 85.00 | 83.55 | 83.01 | +11.21 | +15.62% | 0.25 | 1 | 2 | 0.83 | -0.94 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 350.00 | 91.70 | 94.70 | 93.20 | 91.10 | +9.80 | +12.06% | 0.27 | 2 | 31 | 0.87 | -0.96 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 360.00 | 101.60 | 104.50 | 103.05 | % | 0.29 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.06 | 8/24/2026 3:59:50 PM EST | |||
| 370.00 | 110.70 | 114.30 | 112.50 | 103.68 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.94 | -0.98 | 0.00 | -0.04 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 380.00 | 120.60 | 124.30 | 122.45 | 113.57 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.03 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 390.00 | 130.60 | 134.20 | 132.40 | 119.20 | 0.00 | 0.00% | 0.34 | 0 | 51 | 1.08 | -0.99 | 0.00 | -0.02 | 7/16/2026 | 8/24/2026 3:59:50 PM EST |
| 400.00 | 140.40 | 144.50 | 142.45 | 141.50 | -30.15 | -17.57% | 0.36 | 1 | 1 | 1.12 | -0.99 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 410.00 | 150.60 | 154.20 | 152.40 | 115.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.17 | -1.00 | 0.00 | -0.01 | 8/6/2026 | 8/24/2026 3:59:50 PM EST |
| 420.00 | 160.60 | 164.50 | 162.55 | % | 0.39 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 430.00 | 170.60 | 174.50 | 172.55 | % | 0.40 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 440.00 | 180.60 | 184.50 | 182.55 | 157.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:50 PM EST |
| 450.00 | 190.60 | 194.50 | 192.55 | % | 0.43 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 460.00 | 200.60 | 204.50 | 202.55 | % | 0.44 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST |