Options Chain for MACOM TECH SOLUTIONS HLDGS INC COM (MTSI) - $99.06 as of 9/6/2024 4:01:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.80 | 48.30 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:44 PM EST | |||
| 55.00 | 38.80 | 43.30 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:44 PM EST | |||
| 60.00 | 33.80 | 38.30 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:44 PM EST | |||
| 65.00 | 28.80 | 33.30 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:44 PM EST | |||
| 70.00 | 23.80 | 28.10 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:44 PM EST | |||
| 75.00 | 18.70 | 22.90 | 22.98 | 0.00 | 0.00% | 0 | 7 | 1.34 | 0.99 | 0.00 | -0.02 | 8/2/2024 | 9/6/2024 3:59:44 PM EST |
| 80.00 | 14.00 | 18.00 | % | 0 | 0 | 1.16 | 0.96 | 0.01 | -0.04 | 9/6/2024 3:59:44 PM EST | |||
| 85.00 | 10.60 | 13.50 | % | 0 | 0 | 0.85 | 0.90 | 0.02 | -0.07 | 9/6/2024 3:59:44 PM EST | |||
| 90.00 | 6.60 | 7.40 | % | 0 | 0 | 0.44 | 0.78 | 0.04 | -0.10 | 9/6/2024 3:59:44 PM EST | |||
| 95.00 | 3.30 | 4.00 | % | 0 | 0 | 0.43 | 0.56 | 0.05 | -0.12 | 9/6/2024 3:59:44 PM EST | |||
| 100.00 | 1.40 | 1.75 | 1.60 | -6.20 | -79.49% | 2 | 2 | 0.42 | 0.32 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 105.00 | 0.25 | 2.10 | 5.60 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.14 | 0.03 | -0.06 | 8/16/2024 | 9/6/2024 3:59:44 PM EST |
| 110.00 | 0.00 | 1.05 | 0.70 | 0.00 | 0.00% | 0 | 118 | 0.90 | 0.05 | 0.01 | -0.03 | 9/3/2024 | 9/6/2024 3:59:44 PM EST |
| 115.00 | 0.00 | 0.85 | 0.21 | 0.00 | 0.00% | 0 | 174 | 0.76 | 0.01 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:44 PM EST |
| 120.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:44 PM EST |
| 125.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:44 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 140.00 | 0.00 | 0.80 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 145.00 | 0.00 | 0.65 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 150.00 | 0.00 | 0.65 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 155.00 | 0.00 | 0.65 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 160.00 | 0.00 | 0.65 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 165.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:44 PM EST |
| 170.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:44 PM EST | |||
| 55.00 | 0.00 | 0.80 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:44 PM EST | |||
| 60.00 | 0.00 | 1.95 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:44 PM EST | |||
| 65.00 | 0.00 | 1.85 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:44 PM EST | |||
| 70.00 | 0.00 | 1.90 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:44 PM EST | |||
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 9/6/2024 3:59:44 PM EST | |||
| 80.00 | 0.10 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.04 | 0.01 | -0.04 | 9/5/2024 | 9/6/2024 3:59:44 PM EST |
| 85.00 | 0.35 | 0.65 | 0.25 | +0.05 | +25.00% | 2 | 8 | 0.51 | -0.10 | 0.02 | -0.07 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 90.00 | 0.95 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.22 | 0.04 | -0.10 | 8/26/2024 | 9/6/2024 3:59:44 PM EST |
| 95.00 | 2.55 | 3.00 | 3.45 | +2.00 | +137.94% | 1 | 23 | 0.43 | -0.44 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 100.00 | 5.10 | 7.80 | 3.40 | 0.00 | 0.00% | 0 | 23 | 0.39 | -0.68 | 0.05 | -0.10 | 9/4/2024 | 9/6/2024 3:59:44 PM EST |
| 105.00 | 7.50 | 11.00 | 10.10 | +3.10 | +44.29% | 3 | 11 | 0.73 | -0.86 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 110.00 | 12.40 | 16.20 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.95 | 0.01 | -0.03 | 8/29/2024 | 9/6/2024 3:59:44 PM EST |
| 115.00 | 17.10 | 21.40 | 17.89 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 7/31/2024 | 9/6/2024 3:59:44 PM EST |
| 120.00 | 22.20 | 26.40 | 20.90 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:44 PM EST |
| 125.00 | 27.00 | 31.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 130.00 | 32.00 | 36.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 135.00 | 37.00 | 41.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 140.00 | 42.00 | 46.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 145.00 | 47.00 | 51.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 150.00 | 52.00 | 56.50 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 155.00 | 57.00 | 61.50 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 160.00 | 62.00 | 66.50 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 165.00 | 67.00 | 71.50 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 170.00 | 72.00 | 76.50 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST |