Options Chain for MACOM TECH SOLUTIONS HLDGS INC COM (MTSI) - $123.50 as of 5/30/2025 5:41:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 64.90 | 68.90 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 60.00 | 59.90 | 63.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 65.00 | 54.90 | 59.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 70.00 | 50.00 | 53.90 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 75.00 | 45.00 | 49.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 80.00 | 40.00 | 44.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 85.00 | 35.10 | 39.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 90.00 | 30.10 | 34.10 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 95.00 | 25.70 | 29.10 | % | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.03 | 5/30/2025 3:59:47 PM EST | |||
| 100.00 | 20.80 | 24.30 | % | 0 | 0 | 0.72 | 0.95 | 0.01 | -0.06 | 5/30/2025 3:59:47 PM EST | |||
| 105.00 | 16.10 | 19.40 | 18.55 | 0.00 | 0.00% | 0 | 9 | 0.63 | 0.91 | 0.01 | -0.07 | 5/16/2025 | 5/30/2025 3:59:47 PM EST |
| 110.00 | 11.90 | 15.00 | 6.95 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.85 | 0.02 | -0.09 | 5/1/2025 | 5/30/2025 3:59:47 PM EST |
| 115.00 | 8.60 | 9.40 | 10.00 | 0.00 | 0.00% | 0 | 14 | 0.41 | 0.74 | 0.03 | -0.10 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 120.00 | 5.20 | 5.90 | 7.89 | 0.00 | 0.00% | 0 | 19 | 0.39 | 0.59 | 0.04 | -0.11 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 125.00 | 2.75 | 3.60 | 2.35 | -2.90 | -55.24% | 10 | 38 | 0.38 | 0.41 | 0.04 | -0.11 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 130.00 | 1.25 | 1.95 | 2.70 | 0.00 | 0.00% | 0 | 58 | 0.37 | 0.25 | 0.03 | -0.09 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 135.00 | 0.60 | 0.95 | 1.19 | 0.00 | 0.00% | 0 | 15 | 0.38 | 0.14 | 0.02 | -0.06 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 140.00 | 0.25 | 1.00 | 1.20 | 0.00 | 0.00% | 0 | 725 | 0.43 | 0.07 | 0.01 | -0.03 | 5/22/2025 | 5/30/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 0.80 | 0.54 | 0.00 | 0.00% | 0 | 143 | 0.56 | 0.03 | 0.01 | -0.02 | 5/21/2025 | 5/30/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 2.35 | % | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:47 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 | 2.15 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 1.20 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 1.20 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.35 | 3.10 | 0.00 | 0.00% | 0 | 5 | 0.75 | -0.01 | 0.00 | -0.02 | 4/28/2025 | 5/30/2025 3:59:47 PM EST |
| 95.00 | 0.05 | 1.40 | 0.78 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.02 | 0.00 | -0.03 | 5/8/2025 | 5/30/2025 3:59:47 PM EST |
| 100.00 | 0.10 | 0.80 | 6.30 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.05 | 0.01 | -0.06 | 4/28/2025 | 5/30/2025 3:59:47 PM EST |
| 105.00 | 0.35 | 2.65 | 0.80 | 0.00 | 0.00% | 0 | 19 | 0.67 | -0.09 | 0.01 | -0.07 | 5/19/2025 | 5/30/2025 3:59:47 PM EST |
| 110.00 | 0.85 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.15 | 0.02 | -0.09 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 115.00 | 1.55 | 2.30 | 2.35 | 0.00 | 0.00% | 0 | 9 | 0.41 | -0.26 | 0.03 | -0.10 | 5/19/2025 | 5/30/2025 3:59:47 PM EST |
| 120.00 | 3.20 | 4.00 | 3.20 | 0.00 | 0.00% | 0 | 40 | 0.39 | -0.41 | 0.04 | -0.11 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 125.00 | 5.60 | 6.50 | 5.21 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.59 | 0.04 | -0.11 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 130.00 | 9.20 | 9.90 | 10.10 | -1.90 | -15.84% | 2 | 1 | 0.36 | -0.75 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 135.00 | 12.30 | 15.20 | % | 0 | 0 | 0.54 | -0.86 | 0.02 | -0.06 | 5/30/2025 3:59:47 PM EST | |||
| 140.00 | 16.70 | 20.20 | % | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.03 | 5/30/2025 3:59:47 PM EST | |||
| 145.00 | 21.50 | 24.70 | % | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 150.00 | 26.40 | 30.40 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:47 PM EST |