Options Chain for MACOM TECH SOLUTIONS HLDGS INC COM (MTSI) - $103.70 as of 9/20/2024 8:53:15 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 46.90 | 51.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/20/2024 3:59:46 PM EST | |||
60.00 | 41.90 | 46.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/20/2024 3:59:46 PM EST | |||
65.00 | 37.00 | 41.30 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/20/2024 3:59:46 PM EST | |||
70.00 | 32.00 | 36.30 | 37.04 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 9/20/2024 3:59:46 PM EST |
75.00 | 27.10 | 31.40 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 9/20/2024 3:59:46 PM EST | |||
80.00 | 22.20 | 26.50 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 9/20/2024 3:59:46 PM EST | |||
85.00 | 17.20 | 21.90 | % | 0 | 0 | 0.79 | 0.96 | 0.01 | -0.03 | 9/20/2024 3:59:46 PM EST | |||
90.00 | 12.60 | 17.00 | % | 0 | 0 | 0.43 | 0.90 | 0.02 | -0.05 | 9/20/2024 3:59:46 PM EST | |||
95.00 | 8.20 | 12.50 | % | 0 | 0 | 0.45 | 0.81 | 0.03 | -0.07 | 9/20/2024 3:59:46 PM EST | |||
100.00 | 6.10 | 7.40 | 7.60 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.67 | 0.04 | -0.08 | 9/19/2024 | 9/20/2024 3:59:46 PM EST |
105.00 | 3.30 | 4.70 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.48 | 0.04 | -0.07 | 9/3/2024 | 9/20/2024 3:59:46 PM EST |
110.00 | 1.60 | 2.15 | 2.93 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.29 | 0.03 | -0.06 | 9/19/2024 | 9/20/2024 3:59:46 PM EST |
115.00 | 0.30 | 2.85 | 0.90 | 0.00 | 0.00% | 0 | 0 | 0.44 | 0.16 | 0.02 | -0.04 | 9/17/2024 | 9/20/2024 3:59:46 PM EST |
120.00 | 0.05 | 2.40 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.58 | 0.07 | 0.01 | -0.02 | 9/18/2024 | 9/20/2024 3:59:46 PM EST |
125.00 | 0.00 | 2.40 | % | 0 | 0 | 0.53 | 0.03 | 0.01 | -0.01 | 9/20/2024 3:59:46 PM EST | |||
130.00 | 0.00 | 2.30 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 9/20/2024 3:59:46 PM EST | |||
135.00 | 0.00 | 2.25 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/20/2024 3:59:46 PM EST | |||
140.00 | 0.00 | 2.20 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/20/2024 3:59:46 PM EST | |||
145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/20/2024 3:59:46 PM EST | |||
150.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/20/2024 3:59:46 PM EST |
155.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 9/20/2024 3:59:46 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/20/2024 3:59:46 PM EST | |||
60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/20/2024 3:59:46 PM EST | |||
65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/20/2024 3:59:46 PM EST | |||
70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 9/20/2024 3:59:46 PM EST | |||
75.00 | 0.00 | 2.20 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 9/20/2024 3:59:46 PM EST | |||
80.00 | 0.00 | 2.30 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.01 | 0.00 | -0.02 | 9/12/2024 | 9/20/2024 3:59:46 PM EST |
85.00 | 0.10 | 2.45 | 1.20 | 0.00 | 0.00% | 0 | 16 | 0.56 | -0.04 | 0.01 | -0.03 | 9/4/2024 | 9/20/2024 3:59:46 PM EST |
90.00 | 0.20 | 2.55 | 1.23 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.10 | 0.02 | -0.05 | 9/12/2024 | 9/20/2024 3:59:46 PM EST |
95.00 | 0.90 | 3.30 | % | 0 | 0 | 0.50 | -0.19 | 0.03 | -0.07 | 9/20/2024 3:59:46 PM EST | |||
100.00 | 1.90 | 3.20 | % | 0 | 0 | 0.38 | -0.33 | 0.04 | -0.08 | 9/20/2024 3:59:46 PM EST | |||
105.00 | 3.90 | 5.20 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.52 | 0.04 | -0.07 | 8/16/2024 | 9/20/2024 3:59:46 PM EST |
110.00 | 5.50 | 9.60 | % | 0 | 0 | 0.25 | -0.71 | 0.03 | -0.06 | 9/20/2024 3:59:46 PM EST | |||
115.00 | 9.90 | 13.50 | % | 0 | 0 | 0.49 | -0.84 | 0.02 | -0.04 | 9/20/2024 3:59:46 PM EST | |||
120.00 | 14.00 | 18.70 | % | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.02 | 9/20/2024 3:59:46 PM EST | |||
125.00 | 19.00 | 23.30 | % | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 9/20/2024 3:59:46 PM EST | |||
130.00 | 24.00 | 28.30 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 9/20/2024 3:59:46 PM EST | |||
135.00 | 29.00 | 33.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/20/2024 3:59:46 PM EST | |||
140.00 | 34.00 | 38.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/20/2024 3:59:46 PM EST | |||
145.00 | 39.00 | 43.30 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/20/2024 3:59:46 PM EST | |||
150.00 | 44.00 | 48.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/20/2024 3:59:46 PM EST | |||
155.00 | 49.00 | 53.30 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/20/2024 3:59:46 PM EST |