Options Chain for MACOM TECH SOLUTIONS HLDGS INC COM (MTSI) - $303.00 as of 7/8/2026 5:12:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 94.50 | 97.60 | 96.05 | 164.80 | 0.00 | 0.00% | 0.46 | 0 | 8 | 1.70 | 1.00 | 0.00 | -0.05 | 6/26/2026 | 7/8/2026 4:00:05 PM EST |
| 220.00 | 84.00 | 87.80 | 85.90 | 146.00 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.54 | 0.99 | 0.00 | -0.09 | 6/29/2026 | 7/8/2026 4:00:05 PM EST |
| 230.00 | 74.30 | 78.00 | 76.15 | 145.50 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.37 | 0.98 | 0.00 | -0.15 | 6/26/2026 | 7/8/2026 4:00:05 PM EST |
| 240.00 | 65.20 | 68.30 | 66.75 | 131.50 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.26 | 0.96 | 0.00 | -0.24 | 6/25/2026 | 7/8/2026 4:00:05 PM EST |
| 250.00 | 56.00 | 59.00 | 57.50 | 53.50 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.83 | 0.93 | 0.00 | -0.37 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 260.00 | 47.00 | 50.10 | 48.55 | 75.00 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.86 | 0.89 | 0.00 | -0.51 | 7/6/2026 | 7/8/2026 4:00:05 PM EST |
| 270.00 | 38.60 | 41.80 | 40.20 | 103.50 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.88 | 0.83 | 0.01 | -0.65 | 6/29/2026 | 7/8/2026 4:00:05 PM EST |
| 280.00 | 30.30 | 34.20 | 32.25 | 37.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.85 | 0.76 | 0.01 | -0.78 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 290.00 | 23.80 | 26.20 | 25.00 | 86.90 | 0.00 | 0.00% | 0.09 | 0 | 76 | 0.83 | 0.68 | 0.01 | -0.88 | 6/23/2026 | 7/8/2026 4:00:05 PM EST |
| 300.00 | 18.70 | 20.10 | 19.40 | 20.40 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.85 | 0.59 | 0.01 | -0.93 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 310.00 | 13.70 | 15.20 | 14.45 | 17.84 | +2.94 | +19.74% | 0.05 | 5 | 5 | 0.84 | 0.49 | 0.01 | -0.93 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 320.00 | 9.80 | 11.10 | 10.45 | 10.60 | -0.40 | -3.64% | 0.03 | 2 | 11 | 0.84 | 0.40 | 0.01 | -0.88 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 330.00 | 6.80 | 8.00 | 7.40 | 9.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.83 | 0.31 | 0.01 | -0.79 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 340.00 | 3.50 | 5.80 | 4.65 | 5.72 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.80 | 0.23 | 0.01 | -0.66 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 350.00 | 2.65 | 3.90 | 3.28 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.81 | 0.16 | 0.01 | -0.53 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 360.00 | 1.35 | 2.60 | 1.98 | 2.59 | -0.35 | -11.91% | 0.01 | 11 | 78 | 0.80 | 0.11 | 0.00 | -0.40 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 370.00 | 0.80 | 3.80 | 2.30 | 1.65 | +0.16 | +10.74% | 0.01 | 29 | 32 | 0.91 | 0.07 | 0.00 | -0.30 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 3.10 | 1.55 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.12 | 0.05 | 0.00 | -0.22 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 390.00 | 0.15 | 2.70 | 1.43 | 3.23 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.92 | 0.03 | 0.00 | -0.14 | 7/6/2026 | 7/8/2026 4:00:05 PM EST |
| 400.00 | 0.15 | 2.00 | 1.08 | 0.65 | -0.16 | -19.76% | 0.00 | 5 | 145 | 0.87 | 0.02 | 0.00 | -0.09 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 2.55 | 1.28 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.32 | 0.01 | 0.00 | -0.06 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 2.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.38 | 0.01 | 0.00 | -0.04 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 2.35 | 1.18 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.44 | 0.00 | 0.00 | -0.02 | 7/6/2026 | 7/8/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 2.30 | 1.15 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.51 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 450.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.57 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/8/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 2.25 | 1.13 | 0.50 | -1.21 | -70.76% | 0.00 | 1 | 11 | 1.64 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.38 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:05 PM EST |
| 490.00 | 0.00 | 2.20 | 1.10 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.81 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 4:00:05 PM EST |
| 500.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.87 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 4:00:05 PM EST |
| 510.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.38 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:05 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.97 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 4:00:05 PM EST |
| 530.00 | 0.00 | 2.15 | 1.08 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 4:00:05 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 4:00:05 PM EST |
| 550.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 4:00:05 PM EST |
| 560.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.18 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 4:00:05 PM EST |
| 570.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 4:00:05 PM EST |
| 580.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.28 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 4:00:05 PM EST |
| 590.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 4:00:05 PM EST |
| 600.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 2.35 | 1.18 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.69 | 0.00 | 0.00 | -0.05 | 6/9/2026 | 7/8/2026 4:00:05 PM EST |
| 220.00 | 0.05 | 1.90 | 0.98 | 0.67 | +0.05 | +8.07% | 0.00 | 1 | 4 | 1.13 | -0.01 | 0.00 | -0.09 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 1.60 | 0.80 | 0.70 | -0.40 | -36.37% | 0.00 | 2 | 36 | 1.23 | -0.02 | 0.00 | -0.15 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 3.20 | 1.60 | 1.25 | -0.37 | -22.84% | 0.01 | 1 | 34 | 1.30 | -0.04 | 0.00 | -0.24 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 250.00 | 0.90 | 3.70 | 2.30 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.01 | -0.07 | 0.00 | -0.37 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 260.00 | 1.60 | 3.30 | 2.45 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.90 | -0.11 | 0.00 | -0.51 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 270.00 | 3.60 | 4.90 | 4.25 | 3.20 | -2.60 | -44.83% | 0.02 | 43 | 114 | 0.91 | -0.17 | 0.01 | -0.65 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 280.00 | 6.00 | 7.20 | 6.60 | 7.00 | -1.00 | -12.50% | 0.02 | 46 | 112 | 0.90 | -0.24 | 0.01 | -0.78 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 290.00 | 8.50 | 10.40 | 9.45 | 9.70 | -1.73 | -15.14% | 0.03 | 3 | 177 | 0.87 | -0.32 | 0.01 | -0.88 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 300.00 | 13.30 | 14.40 | 13.85 | 14.20 | -1.62 | -10.24% | 0.05 | 47 | 114 | 0.89 | -0.41 | 0.01 | -0.93 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 310.00 | 17.80 | 19.60 | 18.70 | 19.60 | +0.20 | +1.04% | 0.06 | 1 | 66 | 0.87 | -0.51 | 0.01 | -0.93 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 320.00 | 24.20 | 25.60 | 24.90 | 24.40 | -1.50 | -5.80% | 0.08 | 76 | 217 | 0.88 | -0.60 | 0.01 | -0.88 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 330.00 | 29.70 | 32.50 | 31.10 | 31.85 | -3.66 | -10.31% | 0.09 | 1 | 99 | 0.83 | -0.69 | 0.01 | -0.79 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 340.00 | 37.40 | 40.90 | 39.15 | 43.46 | 0.00 | 0.00% | 0.12 | 0 | 94 | 0.85 | -0.77 | 0.01 | -0.66 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 350.00 | 45.80 | 49.50 | 47.65 | 50.00 | 0.00 | 0.00% | 0.14 | 0 | 137 | 0.85 | -0.84 | 0.01 | -0.53 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 360.00 | 54.70 | 58.30 | 56.50 | 56.35 | 0.00 | 0.00% | 0.16 | 0 | 21 | 1.00 | -0.89 | 0.00 | -0.40 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 370.00 | 64.00 | 67.60 | 65.80 | 57.42 | 0.00 | 0.00% | 0.18 | 0 | 64 | 1.04 | -0.93 | 0.00 | -0.30 | 7/2/2026 | 7/8/2026 4:00:05 PM EST |
| 380.00 | 73.60 | 77.30 | 75.45 | 72.29 | +5.44 | +8.14% | 0.20 | 1 | 35 | 1.11 | -0.95 | 0.00 | -0.22 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 390.00 | 83.30 | 87.00 | 85.15 | 81.81 | +9.54 | +13.20% | 0.22 | 1 | 34 | 1.18 | -0.97 | 0.00 | -0.14 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 400.00 | 93.10 | 96.50 | 94.80 | 93.22 | +29.33 | +45.91% | 0.24 | 7 | 91 | 1.19 | -0.98 | 0.00 | -0.09 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 410.00 | 103.00 | 106.40 | 104.70 | 55.16 | 0.00 | 0.00% | 0.26 | 0 | 15 | 1.26 | -0.99 | 0.00 | -0.06 | 6/29/2026 | 7/8/2026 4:00:05 PM EST |
| 420.00 | 112.90 | 116.90 | 114.90 | 46.30 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.33 | -0.99 | 0.00 | -0.04 | 6/22/2026 | 7/8/2026 4:00:05 PM EST |
| 430.00 | 122.60 | 127.00 | 124.80 | 86.60 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.45 | -1.00 | 0.00 | -0.02 | 7/2/2026 | 7/8/2026 4:00:05 PM EST |
| 440.00 | 132.90 | 136.60 | 134.75 | % | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 7/8/2026 4:00:05 PM EST | |||
| 450.00 | 142.90 | 146.70 | 144.80 | 81.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 6/24/2026 | 7/8/2026 4:00:05 PM EST |
| 460.00 | 152.90 | 156.40 | 154.65 | 84.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/8/2026 4:00:05 PM EST |
| 470.00 | 162.90 | 166.60 | 164.75 | 106.10 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.72 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 4:00:05 PM EST |
| 480.00 | 172.90 | 177.00 | 174.95 | % | 0.36 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:05 PM EST | |||
| 490.00 | 182.90 | 186.70 | 184.80 | 190.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 500.00 | 192.90 | 196.60 | 194.75 | 200.37 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 510.00 | 202.90 | 207.00 | 204.95 | 140.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 4:00:05 PM EST |
| 520.00 | 212.90 | 216.60 | 214.75 | 214.80 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.02 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 530.00 | 222.90 | 226.60 | 224.75 | 224.83 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 540.00 | 232.90 | 236.60 | 234.75 | 237.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.13 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 550.00 | 242.90 | 247.00 | 244.95 | % | 0.45 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:05 PM EST | |||
| 560.00 | 252.90 | 256.60 | 254.75 | 260.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 570.00 | 262.90 | 266.60 | 264.75 | 270.37 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.28 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 580.00 | 272.90 | 276.60 | 274.75 | 280.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 590.00 | 282.90 | 286.60 | 284.75 | 290.37 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.38 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 600.00 | 292.90 | 297.00 | 294.95 | 250.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:05 PM EST |