Options Chain for MACOM TECH SOLUTIONS HLDGS INC COM (MTSI) - $127.56 as of 11/20/2024 8:28:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 65.70 | 69.80 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 65.00 | 60.80 | 64.80 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 70.00 | 55.70 | 60.50 | 43.57 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 51.00 | 54.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 80.00 | 45.50 | 50.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 85.00 | 40.80 | 45.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 90.00 | 35.60 | 40.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 95.00 | 30.70 | 35.50 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 100.00 | 26.00 | 30.70 | % | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 105.00 | 21.40 | 25.40 | % | 0 | 0 | 0.79 | 0.95 | 0.01 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 110.00 | 16.70 | 20.70 | % | 0 | 0 | 0.69 | 0.91 | 0.01 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 115.00 | 12.30 | 16.20 | 24.40 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.83 | 0.02 | -0.06 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 120.00 | 10.30 | 10.90 | 8.90 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.72 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 125.00 | 7.10 | 7.70 | 7.35 | 0.00 | 0.00% | 0 | 121 | 0.42 | 0.59 | 0.03 | -0.09 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 130.00 | 4.50 | 5.20 | 4.84 | -0.46 | -8.68% | 1 | 10 | 0.40 | 0.46 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 135.00 | 2.80 | 4.50 | 2.95 | +1.30 | +78.79% | 1 | 21 | 0.45 | 0.33 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 140.00 | 1.55 | 2.35 | 1.15 | 0.00 | 0.00% | 0 | 123 | 0.41 | 0.24 | 0.02 | -0.08 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 145.00 | 0.65 | 1.65 | 1.10 | -0.77 | -41.18% | 1 | 3 | 0.46 | 0.16 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 150.00 | 0.45 | 1.25 | 2.55 | 0.00 | 0.00% | 0 | 277 | 0.43 | 0.11 | 0.01 | -0.05 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 155.00 | 0.10 | 2.60 | 2.10 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.06 | 0.01 | -0.03 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 160.00 | 0.10 | 3.40 | 0.90 | 0.00 | 0.00% | 0 | 301 | 0.76 | 0.04 | 0.01 | -0.02 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 165.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.02 | 0.00 | -0.02 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 170.00 | 0.00 | 2.25 | 0.40 | -0.50 | -55.56% | 1 | 60 | 0.86 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 175.00 | 0.00 | 2.20 | % | 0 | 0 | 0.92 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.20 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.30 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.67 | -0.01 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 2.30 | 2.65 | 0.00 | 0.00% | 0 | 14 | 0.86 | -0.02 | 0.00 | -0.01 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 105.00 | 0.10 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 15 | 0.62 | -0.05 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 110.00 | 0.25 | 2.80 | 1.18 | 0.00 | 0.00% | 0 | 12 | 0.67 | -0.09 | 0.01 | -0.04 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 115.00 | 1.15 | 1.70 | 1.11 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.17 | 0.02 | -0.06 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 120.00 | 2.15 | 2.65 | 2.78 | -0.72 | -20.58% | 1 | 6 | 0.38 | -0.28 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 125.00 | 4.00 | 4.70 | 3.60 | 0.00 | 0.00% | 0 | 7 | 0.39 | -0.41 | 0.03 | -0.09 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 130.00 | 6.30 | 8.00 | 6.00 | 0.00 | 0.00% | 0 | 13 | 0.40 | -0.54 | 0.03 | -0.10 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 135.00 | 9.10 | 11.30 | 7.70 | 0.00 | 0.00% | 0 | 15 | 0.39 | -0.67 | 0.02 | -0.09 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 140.00 | 12.10 | 15.80 | 7.50 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.76 | 0.02 | -0.08 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 145.00 | 16.40 | 20.30 | % | 0 | 0 | 0.60 | -0.84 | 0.02 | -0.06 | 11/20/2024 3:59:58 PM EST | |||
| 150.00 | 21.10 | 24.90 | % | 0 | 0 | 0.65 | -0.89 | 0.01 | -0.05 | 11/20/2024 3:59:58 PM EST | |||
| 155.00 | 25.60 | 30.00 | % | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 160.00 | 30.50 | 35.00 | % | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 165.00 | 35.40 | 39.50 | 29.60 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 170.00 | 40.70 | 44.40 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 175.00 | 45.40 | 49.50 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 180.00 | 50.10 | 55.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |