Options Chain for MACOM TECH SOLUTIONS HLDGS INC COM (MTSI) - $137.29 as of 7/25/2025 12:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 80.30 | 84.00 | 82.15 | % | 1.49 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 60.00 | 75.50 | 79.10 | 77.30 | % | 1.29 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 65.00 | 70.30 | 74.00 | 72.15 | % | 1.11 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 70.00 | 65.90 | 69.10 | 67.50 | 57.10 | 0.00 | 0.00% | 0.96 | 0 | 5 | 2.06 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/25/2025 11:58:56 AM EST |
| 75.00 | 60.60 | 64.10 | 62.35 | % | 0.83 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 80.00 | 55.50 | 59.10 | 57.30 | % | 0.72 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 85.00 | 50.60 | 53.40 | 52.00 | % | 0.61 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 90.00 | 45.40 | 48.30 | 46.85 | % | 0.52 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 95.00 | 40.50 | 43.40 | 41.95 | 15.10 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.19 | 1.00 | 0.00 | -0.01 | 4/10/2025 | 7/25/2025 11:58:56 AM EST |
| 100.00 | 35.50 | 38.70 | 37.10 | 23.60 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.98 | 0.99 | 0.00 | -0.02 | 6/2/2025 | 7/25/2025 11:58:56 AM EST |
| 105.00 | 30.70 | 33.50 | 32.10 | 8.20 | 0.00 | 0.00% | 0.31 | 0 | 13 | 0.95 | 0.98 | 0.00 | -0.03 | 3/31/2025 | 7/25/2025 11:58:56 AM EST |
| 110.00 | 25.60 | 28.60 | 27.10 | 23.33 | 0.00 | 0.00% | 0.25 | 0 | 44 | 0.83 | 0.95 | 0.01 | -0.05 | 6/11/2025 | 7/25/2025 11:58:56 AM EST |
| 115.00 | 21.00 | 23.90 | 22.45 | 13.20 | 0.00 | 0.00% | 0.20 | 0 | 249 | 0.75 | 0.92 | 0.01 | -0.07 | 5/23/2025 | 7/25/2025 11:58:56 AM EST |
| 120.00 | 16.50 | 19.50 | 18.00 | 19.32 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.69 | 0.86 | 0.01 | -0.10 | 6/20/2025 | 7/25/2025 11:58:56 AM EST |
| 125.00 | 13.30 | 15.80 | 14.55 | 14.30 | 0.00 | 0.00% | 0.12 | 0 | 144 | 0.53 | 0.78 | 0.02 | -0.13 | 7/10/2025 | 7/25/2025 11:58:56 AM EST |
| 130.00 | 10.00 | 11.40 | 10.70 | 15.90 | 0.00 | 0.00% | 0.08 | 0 | 121 | 0.49 | 0.69 | 0.02 | -0.15 | 6/27/2025 | 7/25/2025 11:58:56 AM EST |
| 135.00 | 6.50 | 8.30 | 7.40 | 7.22 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.52 | 0.57 | 0.02 | -0.16 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 140.00 | 4.00 | 5.80 | 4.90 | 5.00 | +0.30 | +6.39% | 0.04 | 3 | 797 | 0.49 | 0.45 | 0.02 | -0.16 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 145.00 | 2.25 | 5.10 | 3.68 | 2.91 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.49 | 0.34 | 0.02 | -0.15 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 150.00 | 1.05 | 3.70 | 2.38 | 2.92 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.50 | 0.25 | 0.02 | -0.13 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 155.00 | 0.00 | 2.80 | 1.40 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.65 | 0.17 | 0.02 | -0.10 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 160.00 | 0.00 | 2.30 | 1.15 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.69 | 0.12 | 0.01 | -0.08 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 165.00 | 0.00 | 1.90 | 0.95 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.72 | 0.07 | 0.01 | -0.06 | 7/16/2025 | 7/25/2025 11:58:56 AM EST |
| 170.00 | 0.00 | 1.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | 0.05 | 0.01 | -0.04 | 7/16/2025 | 7/25/2025 11:58:56 AM EST |
| 175.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.85 | 0.03 | 0.00 | -0.03 | 7/25/2025 11:58:56 AM EST | |||
| 180.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.02 | 0.00 | -0.02 | 4/7/2025 | 7/25/2025 11:58:56 AM EST |
| 185.00 | 0.00 | 1.45 | 0.73 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.01 | 0.00 | -0.01 | 1/30/2025 | 7/25/2025 11:58:56 AM EST |
| 190.00 | 0.00 | 1.45 | 0.73 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.01 | 0.00 | -0.01 | 1/30/2025 | 7/25/2025 11:58:56 AM EST |
| 195.00 | 0.00 | 1.70 | 0.85 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 7/25/2025 11:58:56 AM EST |
| 200.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 210.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.43 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 60.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 65.00 | 0.00 | 1.30 | 0.65 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/25/2025 11:58:56 AM EST |
| 70.00 | 0.00 | 1.40 | 0.70 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 7/25/2025 11:58:56 AM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.74 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 7/25/2025 11:58:56 AM EST |
| 80.00 | 0.00 | 1.40 | 0.70 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 7/25/2025 11:58:56 AM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 7/25/2025 11:58:56 AM EST |
| 90.00 | 0.00 | 1.40 | 0.70 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.29 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 7/25/2025 11:58:56 AM EST |
| 95.00 | 0.00 | 1.40 | 0.70 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 7/25/2025 11:58:56 AM EST |
| 100.00 | 0.00 | 1.45 | 0.73 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.04 | -0.01 | 0.00 | -0.02 | 5/16/2025 | 7/25/2025 11:58:56 AM EST |
| 105.00 | 0.00 | 1.60 | 0.80 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.94 | -0.02 | 0.00 | -0.03 | 5/16/2025 | 7/25/2025 11:58:56 AM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.84 | -0.05 | 0.01 | -0.05 | 7/16/2025 | 7/25/2025 11:58:56 AM EST |
| 115.00 | 0.00 | 2.05 | 1.03 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.76 | -0.08 | 0.01 | -0.07 | 7/16/2025 | 7/25/2025 11:58:56 AM EST |
| 120.00 | 0.70 | 3.10 | 1.90 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.60 | -0.14 | 0.01 | -0.10 | 7/15/2025 | 7/25/2025 11:58:56 AM EST |
| 125.00 | 1.50 | 2.30 | 1.90 | 10.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.54 | -0.22 | 0.02 | -0.13 | 5/21/2025 | 7/25/2025 11:58:56 AM EST |
| 130.00 | 2.35 | 3.80 | 3.08 | 3.70 | -0.30 | -7.50% | 0.02 | 2 | 116 | 0.50 | -0.31 | 0.02 | -0.15 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 135.00 | 4.00 | 6.20 | 5.10 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.46 | -0.43 | 0.02 | -0.16 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 140.00 | 6.30 | 8.10 | 7.20 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.50 | -0.55 | 0.02 | -0.16 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 145.00 | 9.40 | 12.40 | 10.90 | % | 0.08 | 0 | 0 | 0.49 | -0.66 | 0.02 | -0.15 | 7/25/2025 11:58:56 AM EST | |||
| 150.00 | 12.90 | 16.20 | 14.55 | % | 0.10 | 0 | 0 | 0.44 | -0.75 | 0.02 | -0.13 | 7/25/2025 11:58:56 AM EST | |||
| 155.00 | 17.50 | 20.70 | 19.10 | % | 0.12 | 0 | 0 | 0.64 | -0.83 | 0.02 | -0.10 | 7/25/2025 11:58:56 AM EST | |||
| 160.00 | 22.10 | 25.20 | 23.65 | % | 0.15 | 0 | 0 | 0.67 | -0.88 | 0.01 | -0.08 | 7/25/2025 11:58:56 AM EST | |||
| 165.00 | 27.00 | 30.00 | 28.50 | % | 0.17 | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.06 | 7/25/2025 11:58:56 AM EST | |||
| 170.00 | 31.40 | 34.80 | 33.10 | % | 0.19 | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.04 | 7/25/2025 11:58:56 AM EST | |||
| 175.00 | 37.10 | 39.80 | 38.45 | % | 0.22 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.03 | 7/25/2025 11:58:56 AM EST | |||
| 180.00 | 41.80 | 44.40 | 43.10 | % | 0.24 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
| 185.00 | 46.30 | 49.80 | 48.05 | % | 0.26 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 190.00 | 51.10 | 54.80 | 52.95 | % | 0.28 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 195.00 | 56.00 | 59.80 | 57.90 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 200.00 | 61.00 | 64.80 | 62.90 | % | 0.31 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 210.00 | 71.10 | 74.70 | 72.90 | % | 0.35 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST |