Options Chain for MACOM TECH SOLUTIONS HLDGS INC COM (MTSI) - $244.16 as of 2/13/2026 8:19:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 177.00 | 181.00 | 179.00 | % | 2.75 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 70.00 | 172.00 | 176.00 | 174.00 | 141.90 | 0.00 | 0.00% | 2.49 | 0 | 1 | 5.89 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 75.00 | 167.00 | 171.00 | 169.00 | 142.70 | 0.00 | 0.00% | 2.25 | 0 | 1 | 5.58 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:08 PM EST |
| 80.00 | 162.00 | 166.00 | 164.00 | % | 2.05 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 85.00 | 157.00 | 161.00 | 159.00 | % | 1.87 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 90.00 | 152.00 | 156.00 | 154.00 | % | 1.71 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 95.00 | 147.00 | 151.00 | 149.00 | % | 1.57 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 100.00 | 142.00 | 146.00 | 144.00 | 138.00 | 0.00 | 0.00% | 1.44 | 0 | 3 | 4.36 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:08 PM EST |
| 105.00 | 137.00 | 141.00 | 139.00 | 133.00 | 0.00 | 0.00% | 1.32 | 0 | 2 | 4.15 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:08 PM EST |
| 110.00 | 132.00 | 136.00 | 134.00 | 31.50 | 0.00 | 0.00% | 1.22 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 2/13/2026 4:00:08 PM EST |
| 115.00 | 127.00 | 131.00 | 129.00 | % | 1.12 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 120.00 | 122.00 | 126.00 | 124.00 | 36.20 | 0.00 | 0.00% | 1.03 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/13/2026 4:00:08 PM EST |
| 125.00 | 117.00 | 121.00 | 119.00 | 40.00 | 0.00 | 0.00% | 0.95 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 2/13/2026 4:00:08 PM EST |
| 130.00 | 112.30 | 116.00 | 114.15 | 100.00 | 0.00 | 0.00% | 0.88 | 0 | 42 | 3.22 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:08 PM EST |
| 135.00 | 107.30 | 111.00 | 109.15 | 40.40 | 0.00 | 0.00% | 0.81 | 0 | 15 | 3.06 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 2/13/2026 4:00:08 PM EST |
| 140.00 | 102.50 | 106.00 | 104.25 | 80.70 | 0.00 | 0.00% | 0.74 | 0 | 42 | 2.90 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:08 PM EST |
| 145.00 | 97.30 | 101.10 | 99.20 | 75.98 | 0.00 | 0.00% | 0.68 | 0 | 10 | 2.74 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:08 PM EST |
| 150.00 | 92.30 | 96.10 | 94.20 | 71.27 | 0.00 | 0.00% | 0.63 | 0 | 102 | 2.59 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:08 PM EST |
| 155.00 | 87.30 | 91.10 | 89.20 | 84.00 | 0.00 | 0.00% | 0.58 | 0 | 22 | 2.47 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:08 PM EST |
| 160.00 | 82.50 | 86.10 | 84.30 | 21.70 | 0.00 | 0.00% | 0.53 | 0 | 25 | 2.34 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 2/13/2026 4:00:08 PM EST |
| 165.00 | 78.00 | 80.50 | 79.25 | 55.91 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:08 PM EST |
| 170.00 | 73.20 | 76.00 | 74.60 | 67.00 | +41.77 | +165.56% | 0.44 | 1 | 10 | 1.87 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 175.00 | 68.10 | 70.60 | 69.35 | 61.10 | 0.00 | 0.00% | 0.40 | 0 | 16 | 1.75 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 4:00:08 PM EST |
| 180.00 | 63.10 | 65.60 | 64.35 | 60.20 | 0.00 | 0.00% | 0.36 | 0 | 22 | 1.61 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 185.00 | 57.70 | 61.30 | 59.50 | 51.44 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.55 | 1.00 | 0.00 | -0.03 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 190.00 | 53.20 | 55.70 | 54.45 | 38.15 | 0.00 | 0.00% | 0.29 | 0 | 43 | 1.56 | 0.99 | 0.00 | -0.05 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 195.00 | 48.30 | 50.70 | 49.50 | 44.85 | +14.80 | +49.26% | 0.25 | 5 | 14 | 1.28 | 0.99 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 200.00 | 43.30 | 46.50 | 44.90 | 42.67 | 0.00 | 0.00% | 0.22 | 0 | 87 | 1.32 | 0.98 | 0.00 | -0.11 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 210.00 | 33.50 | 36.70 | 35.10 | 30.15 | 0.00 | 0.00% | 0.17 | 0 | 43 | 1.00 | 0.95 | 0.00 | -0.19 | 2/6/2026 | 2/13/2026 4:00:08 PM EST |
| 220.00 | 24.20 | 27.10 | 25.65 | 23.36 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.92 | 0.87 | 0.01 | -0.37 | 2/9/2026 | 2/13/2026 4:00:08 PM EST |
| 230.00 | 15.20 | 18.00 | 16.60 | 11.20 | -2.30 | -17.04% | 0.07 | 2 | 652 | 0.53 | 0.76 | 0.01 | -0.52 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 240.00 | 9.00 | 10.50 | 9.75 | 10.04 | +0.04 | +0.40% | 0.04 | 3 | 75 | 0.55 | 0.61 | 0.02 | -0.50 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 250.00 | 4.20 | 5.60 | 4.90 | 3.80 | -0.60 | -13.64% | 0.02 | 21 | 49 | 0.54 | 0.39 | 0.02 | -0.49 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 260.00 | 1.70 | 2.65 | 2.18 | 2.03 | -0.62 | -23.40% | 0.01 | 2 | 698 | 0.54 | 0.22 | 0.02 | -0.41 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 270.00 | 0.65 | 3.10 | 1.88 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.66 | 0.11 | 0.01 | -0.27 | 2/4/2026 | 2/13/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 2.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.04 | 0.01 | -0.13 | 2/9/2026 | 2/13/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.02 | 0.00 | -0.06 | 1/23/2026 | 2/13/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.01 | 0.00 | -0.03 | 2/13/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 2/13/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 2/13/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 2/13/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 2/13/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.39 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.92 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 2/13/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.72 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 2/13/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 2/13/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 8.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 2/13/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.22 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/13/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.90 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 2.25 | 1.13 | 14.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 2/13/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.62 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.49 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 2.35 | 1.18 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 2.40 | 1.20 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 2.45 | 1.23 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.82 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 2.55 | 1.28 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.77 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 2.05 | 1.03 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.55 | 0.00 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 3.31 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.45 | -0.01 | 0.00 | -0.05 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 2.45 | 1.23 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.39 | -0.01 | 0.00 | -0.08 | 2/9/2026 | 2/13/2026 4:00:08 PM EST |
| 200.00 | 0.00 | 2.75 | 1.38 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.32 | -0.02 | 0.00 | -0.11 | 2/9/2026 | 2/13/2026 4:00:08 PM EST |
| 210.00 | 0.00 | 2.80 | 1.40 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.09 | -0.05 | 0.00 | -0.19 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 220.00 | 0.55 | 3.10 | 1.83 | 1.29 | -3.71 | -74.20% | 0.01 | 1 | 75 | 0.70 | -0.13 | 0.01 | -0.37 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 230.00 | 1.70 | 2.55 | 2.13 | 2.20 | -0.50 | -18.52% | 0.01 | 5 | 20 | 0.50 | -0.24 | 0.01 | -0.52 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 240.00 | 4.60 | 6.10 | 5.35 | 6.00 | -0.53 | -8.12% | 0.02 | 1 | 17 | 0.55 | -0.39 | 0.02 | -0.50 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 250.00 | 9.60 | 11.20 | 10.40 | 14.70 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.52 | -0.61 | 0.02 | -0.49 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 260.00 | 16.00 | 18.70 | 17.35 | % | 0.07 | 0 | 0 | 0.44 | -0.78 | 0.02 | -0.41 | 2/13/2026 4:00:08 PM EST | |||
| 270.00 | 24.80 | 28.00 | 26.40 | 68.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.77 | -0.89 | 0.01 | -0.27 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 280.00 | 34.40 | 37.50 | 35.95 | 41.00 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.88 | -0.96 | 0.01 | -0.13 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 290.00 | 44.10 | 47.80 | 45.95 | 87.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.06 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 300.00 | 54.10 | 57.70 | 55.90 | % | 0.19 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.03 | 2/13/2026 4:00:08 PM EST |