Options Chain for MACOM TECH SOLUTIONS HLDGS INC COM (MTSI) - $177.03 as of 12/22/2025 8:37:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 69.20 | 73.00 | 71.10 | % | 0.68 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 110.00 | 64.20 | 67.70 | 65.95 | % | 0.60 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 115.00 | 59.20 | 63.00 | 61.10 | % | 0.53 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 120.00 | 54.20 | 58.40 | 56.30 | % | 0.47 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 125.00 | 49.30 | 53.10 | 51.20 | % | 0.41 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 12/23/2025 1:59:01 PM EST | |||
| 130.00 | 44.40 | 48.40 | 46.40 | % | 0.36 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 12/23/2025 1:59:01 PM EST | |||
| 135.00 | 40.10 | 43.30 | 41.70 | 42.30 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.89 | 0.99 | 0.00 | -0.03 | 12/16/2025 | 12/23/2025 1:59:01 PM EST |
| 140.00 | 34.50 | 38.40 | 36.45 | 32.64 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.81 | 0.98 | 0.00 | -0.04 | 12/18/2025 | 12/23/2025 1:59:01 PM EST |
| 145.00 | 29.60 | 33.20 | 31.40 | % | 0.22 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.06 | 12/23/2025 1:59:01 PM EST | |||
| 150.00 | 25.00 | 28.70 | 26.85 | % | 0.18 | 0 | 0 | 0.63 | 0.93 | 0.01 | -0.08 | 12/23/2025 1:59:01 PM EST | |||
| 155.00 | 20.70 | 23.90 | 22.30 | % | 0.14 | 0 | 0 | 0.57 | 0.88 | 0.01 | -0.10 | 12/23/2025 1:59:01 PM EST | |||
| 160.00 | 16.10 | 19.30 | 17.70 | % | 0.11 | 0 | 0 | 0.36 | 0.82 | 0.01 | -0.12 | 12/23/2025 1:59:01 PM EST | |||
| 165.00 | 13.20 | 14.70 | 13.95 | 12.93 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.37 | 0.75 | 0.02 | -0.14 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 170.00 | 9.50 | 11.10 | 10.30 | 9.80 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.37 | 0.66 | 0.02 | -0.15 | 12/18/2025 | 12/23/2025 1:59:01 PM EST |
| 175.00 | 7.00 | 8.10 | 7.55 | 8.36 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.36 | 0.54 | 0.02 | -0.15 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 180.00 | 4.20 | 5.70 | 4.95 | 4.40 | -1.76 | -28.58% | 0.03 | 1 | 26 | 0.36 | 0.42 | 0.02 | -0.14 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 185.00 | 2.90 | 3.90 | 3.40 | 3.88 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.37 | 0.31 | 0.02 | -0.13 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 190.00 | 1.65 | 2.60 | 2.13 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.37 | 0.22 | 0.02 | -0.11 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 195.00 | 0.80 | 1.95 | 1.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.36 | 0.16 | 0.01 | -0.09 | 12/17/2025 | 12/23/2025 1:59:01 PM EST |
| 200.00 | 0.45 | 2.25 | 1.35 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.42 | 0.11 | 0.01 | -0.07 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 210.00 | 0.00 | 2.45 | 1.23 | 3.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.04 | 0.00 | -0.03 | 12/8/2025 | 12/23/2025 1:59:01 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 12/23/2025 1:59:01 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 12/23/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 12/23/2025 1:59:01 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 12/23/2025 1:59:01 PM EST | |||
| 135.00 | 0.00 | 1.75 | 0.88 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | -0.01 | 0.00 | -0.03 | 11/24/2025 | 12/23/2025 1:59:01 PM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | -0.02 | 0.00 | -0.04 | 12/17/2025 | 12/23/2025 1:59:01 PM EST |
| 145.00 | 0.15 | 1.05 | 0.60 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.49 | -0.05 | 0.00 | -0.06 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 150.00 | 0.25 | 2.20 | 1.23 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.07 | 0.01 | -0.08 | 12/17/2025 | 12/23/2025 1:59:01 PM EST |
| 155.00 | 0.70 | 2.75 | 1.73 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.48 | -0.12 | 0.01 | -0.10 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 160.00 | 1.05 | 1.95 | 1.50 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | -0.18 | 0.01 | -0.12 | 12/17/2025 | 12/23/2025 1:59:01 PM EST |
| 165.00 | 2.10 | 2.95 | 2.53 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.39 | -0.25 | 0.02 | -0.14 | 12/16/2025 | 12/23/2025 1:59:01 PM EST |
| 170.00 | 3.50 | 4.40 | 3.95 | 4.19 | -0.93 | -18.17% | 0.02 | 6 | 12 | 0.38 | -0.34 | 0.02 | -0.15 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 175.00 | 5.40 | 6.50 | 5.95 | 7.26 | +0.11 | +1.54% | 0.03 | 6 | 12 | 0.37 | -0.46 | 0.02 | -0.15 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 180.00 | 7.70 | 9.10 | 8.40 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.37 | -0.58 | 0.02 | -0.14 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 185.00 | 11.50 | 12.40 | 11.95 | 9.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | -0.69 | 0.02 | -0.13 | 12/5/2025 | 12/23/2025 1:59:01 PM EST |
| 190.00 | 14.60 | 17.80 | 16.20 | 11.90 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.36 | -0.78 | 0.02 | -0.11 | 12/5/2025 | 12/23/2025 1:59:01 PM EST |
| 195.00 | 18.80 | 22.00 | 20.40 | % | 0.10 | 0 | 0 | 0.49 | -0.84 | 0.01 | -0.09 | 12/23/2025 1:59:01 PM EST | |||
| 200.00 | 23.60 | 26.50 | 25.05 | % | 0.13 | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.07 | 12/23/2025 1:59:01 PM EST | |||
| 210.00 | 32.70 | 36.20 | 34.45 | % | 0.16 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.03 | 12/23/2025 1:59:01 PM EST | |||
| 220.00 | 42.60 | 46.10 | 44.35 | % | 0.20 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 12/23/2025 1:59:01 PM EST | |||
| 230.00 | 52.50 | 56.10 | 54.30 | 48.84 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 12/12/2025 | 12/23/2025 1:59:01 PM EST |