Options Chain for MACOM TECH SOLUTIONS HLDGS INC COM (MTSI) - $238.30 as of 4/2/2026 8:50:21 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 86.50 | 90.80 | 88.65 | % | 0.59 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.03 | 4/2/2026 4:00:00 PM EST | |||
| 155.00 | 81.50 | 85.80 | 83.65 | % | 0.54 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.04 | 4/2/2026 4:00:00 PM EST | |||
| 160.00 | 77.00 | 81.00 | 79.00 | % | 0.49 | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.05 | 4/2/2026 4:00:00 PM EST | |||
| 165.00 | 72.00 | 76.00 | 74.00 | % | 0.45 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 170.00 | 66.50 | 71.20 | 68.85 | % | 0.40 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.08 | 4/2/2026 4:00:00 PM EST | |||
| 175.00 | 62.50 | 65.70 | 64.10 | % | 0.37 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.09 | 4/2/2026 4:00:00 PM EST | |||
| 180.00 | 57.60 | 60.80 | 59.20 | % | 0.33 | 0 | 0 | 1.11 | 0.97 | 0.00 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 185.00 | 52.80 | 56.00 | 54.40 | 47.00 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.04 | 0.95 | 0.00 | -0.18 | 4/1/2026 | 4/2/2026 4:00:00 PM EST |
| 190.00 | 48.00 | 51.50 | 49.75 | % | 0.26 | 0 | 0 | 1.00 | 0.93 | 0.00 | -0.20 | 4/2/2026 4:00:00 PM EST | |||
| 195.00 | 43.10 | 46.80 | 44.95 | % | 0.23 | 0 | 0 | 0.96 | 0.91 | 0.00 | -0.24 | 4/2/2026 4:00:00 PM EST | |||
| 200.00 | 38.70 | 42.00 | 40.35 | % | 0.20 | 0 | 0 | 0.88 | 0.89 | 0.01 | -0.28 | 4/2/2026 4:00:00 PM EST | |||
| 210.00 | 30.10 | 33.50 | 31.80 | 17.91 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.66 | 0.83 | 0.01 | -0.33 | 3/20/2026 | 4/2/2026 4:00:00 PM EST |
| 220.00 | 22.10 | 25.00 | 23.55 | 17.55 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.63 | 0.75 | 0.01 | -0.38 | 4/1/2026 | 4/2/2026 4:00:00 PM EST |
| 230.00 | 15.90 | 18.00 | 16.95 | 14.00 | +2.40 | +20.69% | 0.07 | 4 | 61 | 0.63 | 0.64 | 0.01 | -0.41 | 4/2/2026 | 4/2/2026 4:00:00 PM EST |
| 240.00 | 10.10 | 12.40 | 11.25 | 9.60 | +2.74 | +39.95% | 0.05 | 7 | 33 | 0.60 | 0.51 | 0.01 | -0.41 | 4/2/2026 | 4/2/2026 4:00:00 PM EST |
| 250.00 | 5.90 | 8.00 | 6.95 | 5.20 | +2.20 | +73.34% | 0.03 | 2 | 36 | 0.59 | 0.37 | 0.01 | -0.37 | 4/2/2026 | 4/2/2026 4:00:00 PM EST |
| 260.00 | 3.20 | 4.40 | 3.80 | 2.54 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.56 | 0.25 | 0.01 | -0.30 | 4/1/2026 | 4/2/2026 4:00:00 PM EST |
| 270.00 | 1.40 | 2.70 | 2.05 | 2.30 | +1.55 | +206.67% | 0.01 | 4 | 44 | 0.55 | 0.15 | 0.01 | -0.22 | 4/2/2026 | 4/2/2026 4:00:00 PM EST |
| 280.00 | 0.50 | 2.25 | 1.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.09 | 0.01 | -0.15 | 4/1/2026 | 4/2/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 2.55 | 1.28 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.05 | 0.00 | -0.09 | 3/25/2026 | 4/2/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 2.85 | 1.43 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.94 | 0.02 | 0.00 | -0.05 | 3/5/2026 | 4/2/2026 4:00:00 PM EST |
| 310.00 | 0.10 | 1.50 | 0.80 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.60 | 0.02 | 0.00 | -0.04 | 3/30/2026 | 4/2/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 2.70 | 1.35 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.01 | 0.00 | -0.01 | 3/5/2026 | 4/2/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 4/2/2026 4:00:00 PM EST | |||
| 340.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:00 PM EST | |||
| 350.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:00 PM EST | |||
| 360.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:00 PM EST | |||
| 370.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.03 | 4/2/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.04 | 4/2/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.53 | -0.01 | 0.00 | -0.05 | 4/2/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 1.46 | -0.01 | 0.00 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.08 | 4/2/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 3.60 | 1.80 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.36 | -0.02 | 0.00 | -0.09 | 3/20/2026 | 4/2/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 3.70 | 1.85 | 0.86 | -0.84 | -49.42% | 0.01 | 1 | 4 | 1.28 | -0.03 | 0.00 | -0.12 | 4/2/2026 | 4/2/2026 4:00:00 PM EST |
| 185.00 | 0.10 | 3.50 | 1.80 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.87 | -0.05 | 0.00 | -0.18 | 3/31/2026 | 4/2/2026 4:00:00 PM EST |
| 190.00 | 0.35 | 3.70 | 2.03 | 1.55 | -2.65 | -63.10% | 0.01 | 1 | 41 | 0.86 | -0.07 | 0.00 | -0.20 | 4/2/2026 | 4/2/2026 4:00:00 PM EST |
| 195.00 | 0.75 | 2.95 | 1.85 | 5.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.79 | -0.09 | 0.00 | -0.24 | 3/18/2026 | 4/2/2026 4:00:00 PM EST |
| 200.00 | 0.95 | 2.85 | 1.90 | 3.02 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.73 | -0.11 | 0.01 | -0.28 | 4/1/2026 | 4/2/2026 4:00:00 PM EST |
| 210.00 | 2.55 | 4.50 | 3.53 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.73 | -0.17 | 0.01 | -0.33 | 4/1/2026 | 4/2/2026 4:00:00 PM EST |
| 220.00 | 4.50 | 6.70 | 5.60 | 6.30 | -11.50 | -64.61% | 0.03 | 3 | 23 | 0.70 | -0.25 | 0.01 | -0.38 | 4/2/2026 | 4/2/2026 4:00:00 PM EST |
| 230.00 | 7.20 | 9.30 | 8.25 | 25.10 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.65 | -0.36 | 0.01 | -0.41 | 3/30/2026 | 4/2/2026 4:00:00 PM EST |
| 240.00 | 11.40 | 13.50 | 12.45 | 15.10 | -11.47 | -43.17% | 0.05 | 2 | 5 | 0.61 | -0.49 | 0.01 | -0.41 | 4/2/2026 | 4/2/2026 4:00:00 PM EST |
| 250.00 | 16.00 | 19.00 | 17.50 | 26.80 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.56 | -0.63 | 0.01 | -0.37 | 3/23/2026 | 4/2/2026 4:00:00 PM EST |
| 260.00 | 23.40 | 26.70 | 25.05 | 28.40 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.57 | -0.75 | 0.01 | -0.30 | 3/3/2026 | 4/2/2026 4:00:00 PM EST |
| 270.00 | 31.60 | 35.00 | 33.30 | % | 0.12 | 0 | 0 | 0.70 | -0.85 | 0.01 | -0.22 | 4/2/2026 4:00:00 PM EST | |||
| 280.00 | 40.80 | 44.00 | 42.40 | 48.50 | % | 0.15 | 2 | 0 | 0.73 | -0.91 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 290.00 | 50.30 | 53.50 | 51.90 | % | 0.18 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.09 | 4/2/2026 4:00:00 PM EST | |||
| 300.00 | 59.50 | 63.50 | 61.50 | % | 0.20 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.05 | 4/2/2026 4:00:00 PM EST | |||
| 310.00 | 69.50 | 73.90 | 71.70 | % | 0.23 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.04 | 4/2/2026 4:00:00 PM EST | |||
| 320.00 | 79.50 | 84.00 | 81.75 | % | 0.26 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 4/2/2026 4:00:00 PM EST | |||
| 330.00 | 89.40 | 93.60 | 91.50 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 4/2/2026 4:00:00 PM EST | |||
| 340.00 | 99.40 | 103.50 | 101.45 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:00 PM EST | |||
| 350.00 | 109.40 | 113.50 | 111.45 | % | 0.32 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:00 PM EST | |||
| 360.00 | 119.40 | 123.50 | 121.45 | % | 0.34 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:00 PM EST | |||
| 370.00 | 129.40 | 133.50 | 131.45 | 126.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 4/2/2026 4:00:00 PM EST |