Options Chain for MACOM TECH SOLUTIONS HLDGS INC COM (MTSI) - $320.50 as of 10/9/2026 7:20:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 158.40 | 162.10 | 160.25 | % | 0.94 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 175.00 | 153.20 | 157.20 | 155.20 | % | 0.89 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 180.00 | 148.40 | 152.20 | 150.30 | % | 0.84 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 185.00 | 143.20 | 147.20 | 145.20 | % | 0.78 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 190.00 | 138.40 | 142.20 | 140.30 | % | 0.74 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 195.00 | 133.40 | 137.20 | 135.30 | % | 0.69 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 200.00 | 128.40 | 132.20 | 130.30 | 136.30 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:03 PM EST |
| 210.00 | 118.40 | 122.20 | 120.30 | 37.14 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:03 PM EST |
| 220.00 | 109.30 | 112.20 | 110.75 | 37.24 | 0.00 | 0.00% | 0.50 | 0 | 11 | 1.84 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:03 PM EST |
| 230.00 | 99.30 | 102.20 | 100.75 | 104.00 | +50.00 | +92.60% | 0.44 | 1 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 240.00 | 89.30 | 92.30 | 90.80 | 94.00 | +7.50 | +8.68% | 0.38 | 1 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 250.00 | 79.30 | 82.30 | 80.80 | 84.00 | +9.40 | +12.61% | 0.32 | 1 | 7 | 1.37 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 260.00 | 69.50 | 72.30 | 70.90 | 74.00 | +10.70 | +16.91% | 0.27 | 1 | 27 | 1.23 | 1.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 270.00 | 59.40 | 62.30 | 60.85 | 64.30 | +5.08 | +8.58% | 0.23 | 10 | 5 | 1.06 | 0.99 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 280.00 | 49.50 | 52.60 | 51.05 | 68.09 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.96 | 0.97 | 0.00 | -0.15 | 10/6/2026 | 10/9/2026 4:00:03 PM EST |
| 290.00 | 40.00 | 43.20 | 41.60 | 40.00 | 0.00 | 0.00% | 0.14 | 0 | 133 | 0.86 | 0.94 | 0.00 | -0.27 | 10/2/2026 | 10/9/2026 4:00:03 PM EST |
| 300.00 | 30.70 | 33.90 | 32.30 | 30.26 | -9.44 | -23.78% | 0.11 | 1 | 102 | 0.78 | 0.87 | 0.01 | -0.44 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 310.00 | 22.50 | 25.80 | 24.15 | 23.90 | 0.00 | 0.00% | 0.08 | 0 | 114 | 0.63 | 0.79 | 0.01 | -0.59 | 10/2/2026 | 10/9/2026 4:00:03 PM EST |
| 320.00 | 15.20 | 18.40 | 16.80 | 15.00 | +1.30 | +9.49% | 0.05 | 38 | 113 | 0.61 | 0.66 | 0.01 | -0.73 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 330.00 | 9.60 | 12.80 | 11.20 | 9.73 | -6.77 | -41.03% | 0.03 | 19 | 231 | 0.61 | 0.52 | 0.01 | -0.78 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 340.00 | 4.70 | 8.50 | 6.60 | 6.20 | -2.71 | -30.42% | 0.02 | 63 | 79 | 0.58 | 0.37 | 0.01 | -0.74 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 350.00 | 1.60 | 5.60 | 3.60 | 4.29 | -1.50 | -25.91% | 0.01 | 1 | 59 | 0.56 | 0.24 | 0.01 | -0.61 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 360.00 | 1.10 | 4.10 | 2.60 | 3.02 | +1.12 | +58.95% | 0.01 | 1 | 321 | 0.62 | 0.15 | 0.01 | -0.44 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 3.20 | 1.60 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.80 | 0.08 | 0.01 | -0.29 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 2.60 | 1.30 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.87 | 0.04 | 0.00 | -0.17 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 2.50 | 1.25 | 2.54 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.02 | 0.00 | -0.09 | 10/6/2026 | 10/9/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 2.35 | 1.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.05 | 0.01 | 0.00 | -0.04 | 10/7/2026 | 10/9/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 10/9/2026 4:00:03 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:03 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.98 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/9/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.76 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.65 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.54 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.34 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.15 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 417 | 1.97 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.79 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.12 | -0.85 | -87.63% | 0.00 | 11 | 39 | 1.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.45 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/9/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.30 | 0.00 | 0.00 | -0.02 | 10/7/2026 | 10/9/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.15 | -0.01 | 0.00 | -0.07 | 10/5/2026 | 10/9/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 1.05 | 0.53 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.81 | -0.03 | 0.00 | -0.15 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 290.00 | 0.45 | 2.80 | 1.63 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.72 | -0.06 | 0.00 | -0.27 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 300.00 | 0.15 | 3.60 | 1.88 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.57 | -0.13 | 0.01 | -0.44 | 10/7/2026 | 10/9/2026 4:00:03 PM EST |
| 310.00 | 1.85 | 4.90 | 3.38 | 4.30 | +1.43 | +49.83% | 0.01 | 1 | 17 | 0.59 | -0.21 | 0.01 | -0.59 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 320.00 | 4.70 | 8.20 | 6.45 | 10.10 | +5.35 | +112.64% | 0.02 | 20 | 84 | 0.60 | -0.34 | 0.01 | -0.73 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 330.00 | 8.50 | 11.80 | 10.15 | 12.00 | +2.00 | +20.00% | 0.03 | 1 | 18 | 0.56 | -0.48 | 0.01 | -0.78 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 340.00 | 14.10 | 18.00 | 16.05 | 20.10 | 0.00 | 0.00% | 0.05 | 0 | 81 | 0.56 | -0.63 | 0.01 | -0.74 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 350.00 | 21.30 | 24.70 | 23.00 | 12.92 | 0.00 | 0.00% | 0.07 | 0 | 81 | 0.54 | -0.76 | 0.01 | -0.61 | 10/6/2026 | 10/9/2026 4:00:03 PM EST |
| 360.00 | 29.70 | 32.90 | 31.30 | 21.40 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.50 | -0.85 | 0.01 | -0.44 | 10/6/2026 | 10/9/2026 4:00:03 PM EST |
| 370.00 | 38.80 | 41.90 | 40.35 | % | 0.11 | 0 | 0 | 0.76 | -0.92 | 0.01 | -0.29 | 10/9/2026 4:00:03 PM EST | |||
| 380.00 | 48.40 | 52.10 | 50.25 | % | 0.13 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.17 | 10/9/2026 4:00:03 PM EST | |||
| 390.00 | 58.10 | 61.00 | 59.55 | 55.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.88 | -0.98 | 0.00 | -0.09 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 400.00 | 68.10 | 71.90 | 70.00 | % | 0.17 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.04 | 10/9/2026 4:00:03 PM EST | |||
| 410.00 | 77.90 | 81.90 | 79.90 | 159.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.02 | 9/3/2026 | 10/9/2026 4:00:03 PM EST |
| 420.00 | 88.00 | 91.80 | 89.90 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 10/9/2026 4:00:03 PM EST | |||
| 430.00 | 98.00 | 101.80 | 99.90 | % | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 440.00 | 108.00 | 112.00 | 110.00 | % | 0.25 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST |