Options Chain for MACOM TECH SOLUTIONS HLDGS INC COM (MTSI) - $92.17 as of 4/4/2025 3:33:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 18.30 | 22.30 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 4/4/2025 3:59:59 PM EST | |||
| 75.00 | 13.90 | 18.00 | % | 0 | 0 | 0.00 | 0.89 | 0.02 | -0.07 | 4/4/2025 3:59:59 PM EST | |||
| 80.00 | 10.20 | 13.90 | % | 0 | 0 | 0.71 | 0.77 | 0.02 | -0.12 | 4/4/2025 3:59:59 PM EST | |||
| 85.00 | 7.00 | 10.00 | % | 0 | 0 | 0.76 | 0.64 | 0.03 | -0.15 | 4/4/2025 3:59:59 PM EST | |||
| 90.00 | 4.10 | 7.40 | % | 0 | 0 | 0.78 | 0.48 | 0.03 | -0.16 | 4/4/2025 3:59:59 PM EST | |||
| 95.00 | 1.55 | 5.40 | 6.10 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.33 | 0.03 | -0.15 | 3/31/2025 | 4/4/2025 3:59:59 PM EST |
| 100.00 | 1.00 | 3.80 | 4.18 | 0.00 | 0.00% | 0 | 12 | 0.83 | 0.22 | 0.02 | -0.13 | 3/31/2025 | 4/4/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.90 | 3.00 | 0.00 | 0.00% | 0 | 12 | 1.04 | 0.14 | 0.02 | -0.10 | 4/1/2025 | 4/4/2025 3:59:59 PM EST |
| 110.00 | 0.10 | 1.85 | 1.35 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.09 | 0.01 | -0.08 | 3/31/2025 | 4/4/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.80 | 0.05 | -0.85 | -94.45% | 2 | 23 | 1.25 | 0.05 | 0.01 | -0.05 | 4/4/2025 | 4/4/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.55 | 2.05 | 0.00 | 0.00% | 0 | 9 | 1.37 | 0.03 | 0.00 | -0.03 | 3/18/2025 | 4/4/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 0.96 | 0.00 | 0.00% | 0 | 3 | 1.65 | 0.01 | 0.00 | -0.02 | 3/24/2025 | 4/4/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 4/4/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.80 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.60 | % | 0 | 0 | 1.32 | -0.01 | 0.01 | -0.01 | 4/4/2025 3:59:59 PM EST | |||
| 75.00 | 0.05 | 3.30 | % | 0 | 0 | 0.92 | -0.11 | 0.02 | -0.07 | 4/4/2025 3:59:59 PM EST | |||
| 80.00 | 0.40 | 2.85 | 0.75 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.23 | 0.02 | -0.12 | 4/3/2025 | 4/4/2025 3:59:59 PM EST |
| 85.00 | 1.75 | 5.70 | 3.60 | % | 1,430 | 0 | 0.81 | -0.36 | 0.03 | -0.15 | 4/4/2025 | 4/4/2025 3:59:59 PM EST | |
| 90.00 | 4.50 | 7.70 | 5.60 | +4.00 | +250.00% | 2 | 49 | 0.78 | -0.52 | 0.03 | -0.16 | 4/4/2025 | 4/4/2025 3:59:59 PM EST |
| 95.00 | 6.60 | 10.30 | 8.77 | +4.90 | +126.62% | 1,438 | 1,511 | 0.81 | -0.67 | 0.03 | -0.15 | 4/4/2025 | 4/4/2025 3:59:59 PM EST |
| 100.00 | 10.80 | 13.70 | 3.90 | 0.00 | 0.00% | 0 | 111 | 0.73 | -0.78 | 0.02 | -0.13 | 4/1/2025 | 4/4/2025 3:59:59 PM EST |
| 105.00 | 14.40 | 18.40 | 5.60 | 0.00 | 0.00% | 0 | 6 | 0.85 | -0.86 | 0.02 | -0.10 | 4/2/2025 | 4/4/2025 3:59:59 PM EST |
| 110.00 | 19.00 | 22.80 | 9.80 | 0.00 | 0.00% | 0 | 7 | 0.89 | -0.91 | 0.01 | -0.08 | 4/2/2025 | 4/4/2025 3:59:59 PM EST |
| 115.00 | 23.80 | 27.30 | 10.50 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.95 | 0.01 | -0.05 | 3/21/2025 | 4/4/2025 3:59:59 PM EST |
| 120.00 | 28.90 | 32.60 | 9.50 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.97 | 0.00 | -0.03 | 3/25/2025 | 4/4/2025 3:59:59 PM EST |
| 125.00 | 33.80 | 37.50 | % | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.02 | 4/4/2025 3:59:59 PM EST | |||
| 130.00 | 38.80 | 42.40 | 26.30 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 4/2/2025 | 4/4/2025 3:59:59 PM EST |
| 135.00 | 43.50 | 47.50 | 23.35 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 4/4/2025 3:59:59 PM EST |
| 140.00 | 48.50 | 52.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/4/2025 3:59:59 PM EST | |||
| 145.00 | 53.50 | 57.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/4/2025 3:59:59 PM EST | |||
| 150.00 | 58.50 | 62.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/4/2025 3:59:59 PM EST | |||
| 155.00 | 63.50 | 67.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/4/2025 3:59:59 PM EST | |||
| 160.00 | 68.50 | 72.40 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/4/2025 3:59:59 PM EST | |||
| 165.00 | 73.50 | 77.50 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/4/2025 3:59:59 PM EST | |||
| 170.00 | 78.60 | 82.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/4/2025 3:59:59 PM EST | |||
| 175.00 | 83.50 | 87.50 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/4/2025 3:59:59 PM EST | |||
| 180.00 | 88.50 | 92.50 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/4/2025 3:59:59 PM EST |