Options Chain for MACOM TECH SOLUTIONS HLDGS INC COM (MTSI) - $131.87 as of 9/12/2025 9:11:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 55.00 | 58.80 | 56.90 | % | 0.76 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 80.00 | 50.00 | 53.90 | 51.95 | % | 0.65 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 85.00 | 45.00 | 48.90 | 46.95 | % | 0.55 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 90.00 | 40.00 | 43.80 | 41.90 | % | 0.47 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 95.00 | 35.00 | 38.80 | 36.90 | % | 0.39 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 100.00 | 30.00 | 33.90 | 31.95 | % | 0.32 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 105.00 | 25.00 | 28.80 | 26.90 | % | 0.26 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 110.00 | 20.00 | 23.50 | 21.75 | % | 0.20 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 115.00 | 15.10 | 18.90 | 17.00 | 8.10 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:52 PM EST |
| 120.00 | 10.00 | 13.90 | 11.95 | 11.27 | 0.00 | 0.00% | 0.10 | 0 | 50 | 1.04 | 0.96 | 0.02 | -0.03 | 9/8/2025 | 9/12/2025 3:59:52 PM EST |
| 125.00 | 5.40 | 9.00 | 7.20 | 8.81 | 0.00 | 0.00% | 0.06 | 0 | 68 | 0.72 | 0.83 | 0.04 | -0.11 | 9/11/2025 | 9/12/2025 3:59:52 PM EST |
| 130.00 | 1.45 | 5.50 | 3.48 | 2.90 | -1.60 | -35.56% | 0.03 | 1 | 30 | 0.65 | 0.60 | 0.05 | -0.18 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 135.00 | 0.15 | 2.55 | 1.35 | 1.10 | -0.60 | -35.30% | 0.01 | 1 | 59 | 0.34 | 0.32 | 0.05 | -0.16 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.61 | 0.12 | 0.03 | -0.09 | 9/8/2025 | 9/12/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.91 | 0.03 | 0.01 | -0.03 | 8/28/2025 | 9/12/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.01 | 0.00 | -0.01 | 8/7/2025 | 9/12/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.51 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.38 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.81 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.93 | -0.04 | 0.02 | -0.03 | 9/5/2025 | 9/12/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 2.70 | 1.35 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.75 | -0.17 | 0.04 | -0.11 | 9/9/2025 | 9/12/2025 3:59:52 PM EST |
| 130.00 | 1.30 | 2.20 | 1.75 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.34 | -0.40 | 0.05 | -0.18 | 9/11/2025 | 9/12/2025 3:59:52 PM EST |
| 135.00 | 2.95 | 5.70 | 4.33 | 3.70 | -1.80 | -32.73% | 0.03 | 3 | 227 | 0.50 | -0.68 | 0.05 | -0.16 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 140.00 | 7.00 | 9.60 | 8.30 | % | 0.06 | 0 | 0 | 0.53 | -0.88 | 0.03 | -0.09 | 9/12/2025 3:59:52 PM EST | |||
| 145.00 | 11.70 | 15.10 | 13.40 | 18.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.03 | 8/7/2025 | 9/12/2025 3:59:52 PM EST |
| 150.00 | 16.40 | 20.10 | 18.25 | % | 0.12 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 9/12/2025 3:59:52 PM EST | |||
| 155.00 | 21.70 | 25.10 | 23.40 | % | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 160.00 | 26.80 | 30.10 | 28.45 | % | 0.18 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 165.00 | 31.30 | 35.00 | 33.15 | % | 0.20 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 170.00 | 36.20 | 40.10 | 38.15 | % | 0.22 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 175.00 | 41.40 | 45.10 | 43.25 | % | 0.25 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 180.00 | 46.30 | 50.00 | 48.15 | % | 0.27 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 185.00 | 51.40 | 55.10 | 53.25 | % | 0.29 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 190.00 | 56.30 | 60.10 | 58.20 | % | 0.31 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 195.00 | 61.30 | 65.10 | 63.20 | % | 0.32 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 200.00 | 66.30 | 70.10 | 68.20 | % | 0.34 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 210.00 | 76.30 | 80.10 | 78.20 | % | 0.37 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST |