Options Chain for MACOM TECH SOLUTIONS HLDGS INC COM (MTSI) - $380.45 as of 5/22/2026 3:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 229.50 | 233.50 | 231.50 | 192.50 | 0.00 | 0.00% | 1.49 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 160.00 | 224.50 | 228.50 | 226.50 | 187.50 | 0.00 | 0.00% | 1.42 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 165.00 | 219.50 | 223.50 | 221.50 | 182.50 | 0.00 | 0.00% | 1.34 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 170.00 | 214.50 | 218.50 | 216.50 | % | 1.27 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 175.00 | 209.60 | 213.60 | 211.60 | 195.00 | 0.00 | 0.00% | 1.21 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 180.00 | 204.60 | 208.60 | 206.60 | 176.01 | 0.00 | 0.00% | 1.15 | 0 | 15 | 1.66 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 185.00 | 199.60 | 203.60 | 201.60 | % | 1.09 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 190.00 | 194.60 | 198.50 | 196.55 | 156.00 | 0.00 | 0.00% | 1.03 | 0 | 3 | 1.57 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/22/2026 3:59:53 PM EST |
| 195.00 | 190.00 | 193.70 | 191.85 | % | 0.98 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:53 PM EST | |||
| 200.00 | 184.70 | 188.70 | 186.70 | 178.50 | % | 0.93 | 1 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST | |
| 210.00 | 175.10 | 178.70 | 176.90 | 141.00 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.37 | 1.00 | 0.00 | -0.03 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 220.00 | 164.80 | 168.90 | 166.85 | 139.50 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.30 | 1.00 | 0.00 | -0.04 | 5/18/2026 | 5/22/2026 3:59:53 PM EST |
| 230.00 | 155.00 | 159.00 | 157.00 | % | 0.68 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.05 | 5/22/2026 3:59:53 PM EST | |||
| 240.00 | 145.20 | 149.20 | 147.20 | 143.12 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.14 | 0.99 | 0.00 | -0.06 | 5/13/2026 | 5/22/2026 3:59:53 PM EST |
| 250.00 | 135.70 | 139.30 | 137.50 | 111.80 | 0.00 | 0.00% | 0.55 | 0 | 39 | 1.03 | 0.98 | 0.00 | -0.08 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 260.00 | 126.10 | 129.20 | 127.65 | 120.03 | 0.00 | 0.00% | 0.49 | 0 | 26 | 0.97 | 0.98 | 0.00 | -0.11 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 270.00 | 116.50 | 119.90 | 118.20 | 113.32 | 0.00 | 0.00% | 0.44 | 0 | 32 | 0.94 | 0.96 | 0.00 | -0.15 | 5/13/2026 | 5/22/2026 3:59:53 PM EST |
| 280.00 | 107.10 | 110.50 | 108.80 | 100.40 | 0.00 | 0.00% | 0.39 | 0 | 34 | 0.76 | 0.95 | 0.00 | -0.19 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 290.00 | 97.90 | 101.10 | 99.50 | 69.59 | 0.00 | 0.00% | 0.34 | 0 | 35 | 0.77 | 0.93 | 0.00 | -0.23 | 5/12/2026 | 5/22/2026 3:59:53 PM EST |
| 300.00 | 88.90 | 91.90 | 90.40 | 82.90 | +14.54 | +21.27% | 0.30 | 1 | 34 | 0.76 | 0.91 | 0.00 | -0.27 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 310.00 | 80.20 | 83.50 | 81.85 | 72.60 | 0.00 | 0.00% | 0.26 | 0 | 74 | 0.76 | 0.88 | 0.00 | -0.32 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 320.00 | 71.80 | 75.10 | 73.45 | 69.43 | -2.87 | -3.97% | 0.23 | 1 | 74 | 0.75 | 0.85 | 0.00 | -0.36 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 330.00 | 63.70 | 67.20 | 65.45 | 58.01 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.74 | 0.81 | 0.00 | -0.41 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 340.00 | 56.20 | 59.80 | 58.00 | 51.20 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.74 | 0.77 | 0.00 | -0.45 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 350.00 | 49.20 | 52.10 | 50.65 | 49.48 | +4.63 | +10.33% | 0.14 | 2 | 56 | 0.74 | 0.73 | 0.00 | -0.49 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 360.00 | 43.00 | 45.60 | 44.30 | 37.00 | 0.00 | 0.00% | 0.12 | 0 | 47 | 0.72 | 0.68 | 0.00 | -0.52 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 370.00 | 38.10 | 40.50 | 39.30 | 37.90 | +2.20 | +6.17% | 0.11 | 1 | 124 | 0.72 | 0.63 | 0.01 | -0.55 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 380.00 | 32.80 | 35.10 | 33.95 | 31.01 | +1.51 | +5.12% | 0.09 | 1 | 67 | 0.71 | 0.57 | 0.01 | -0.56 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 390.00 | 28.10 | 29.70 | 28.90 | 25.80 | +0.50 | +1.98% | 0.07 | 1 | 43 | 0.71 | 0.52 | 0.01 | -0.57 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 400.00 | 23.90 | 26.30 | 25.10 | 22.30 | +0.40 | +1.83% | 0.06 | 7 | 140 | 0.71 | 0.47 | 0.01 | -0.57 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 410.00 | 20.20 | 22.60 | 21.40 | 18.90 | +0.30 | +1.62% | 0.05 | 10 | 26 | 0.71 | 0.42 | 0.01 | -0.55 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 420.00 | 16.50 | 18.20 | 17.35 | 16.90 | 0.00 | 0.00% | 0.04 | 9 | 17 | 0.71 | 0.37 | 0.01 | -0.54 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 430.00 | 14.30 | 16.30 | 15.30 | 13.30 | -0.70 | -5.00% | 0.04 | 1 | 35 | 0.72 | 0.33 | 0.00 | -0.51 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 440.00 | 12.00 | 13.90 | 12.95 | 13.00 | +4.00 | +44.45% | 0.03 | 5 | 8 | 0.72 | 0.28 | 0.00 | -0.48 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 450.00 | 9.00 | 11.00 | 10.00 | 9.92 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.71 | 0.25 | 0.00 | -0.45 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 460.00 | 8.00 | 9.50 | 8.75 | 8.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.73 | 0.21 | 0.00 | -0.41 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 470.00 | 6.00 | 9.40 | 7.70 | 9.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.74 | 0.18 | 0.00 | -0.38 | 5/13/2026 | 5/22/2026 3:59:53 PM EST |
| 480.00 | 4.50 | 7.70 | 6.10 | % | 0.01 | 0 | 0 | 0.73 | 0.16 | 0.00 | -0.34 | 5/22/2026 3:59:53 PM EST | |||
| 490.00 | 3.90 | 7.30 | 5.60 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.13 | 0.00 | -0.31 | 5/8/2026 | 5/22/2026 3:59:53 PM EST |
| 500.00 | 2.50 | 5.90 | 4.20 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.73 | 0.12 | 0.00 | -0.28 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 510.00 | 2.00 | 5.10 | 3.55 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.10 | 0.00 | -0.25 | 5/11/2026 | 5/22/2026 3:59:53 PM EST |
| 520.00 | 1.00 | 4.50 | 2.75 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.08 | 0.00 | -0.22 | 5/8/2026 | 5/22/2026 3:59:53 PM EST |
| 530.00 | 1.25 | 4.00 | 2.63 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.75 | 0.07 | 0.00 | -0.19 | 5/18/2026 | 5/22/2026 3:59:53 PM EST |
| 540.00 | 1.00 | 3.70 | 2.35 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.76 | 0.06 | 0.00 | -0.17 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 550.00 | 0.45 | 3.60 | 2.03 | % | 0.00 | 0 | 0 | 0.75 | 0.05 | 0.00 | -0.15 | 5/22/2026 3:59:53 PM EST | |||
| 560.00 | 0.15 | 3.60 | 1.88 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.04 | 0.00 | -0.13 | 5/15/2026 | 5/22/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/22/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/22/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 3.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | -0.02 | 4/22/2026 | 5/22/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.38 | 0.00 | 0.00 | -0.03 | 5/6/2026 | 5/22/2026 3:59:53 PM EST |
| 220.00 | 0.05 | 2.35 | 1.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.02 | 0.00 | 0.00 | -0.04 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.05 | 5/22/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 2.65 | 1.33 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | -0.01 | 0.00 | -0.06 | 5/13/2026 | 5/22/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 2.90 | 1.45 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.09 | -0.02 | 0.00 | -0.08 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 3.10 | 1.55 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.03 | -0.02 | 0.00 | -0.11 | 5/18/2026 | 5/22/2026 3:59:53 PM EST |
| 270.00 | 0.15 | 3.30 | 1.73 | 1.81 | -0.94 | -34.19% | 0.01 | 10 | 34 | 0.76 | -0.04 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 280.00 | 0.65 | 3.70 | 2.18 | 2.35 | -0.35 | -12.97% | 0.01 | 10 | 77 | 0.77 | -0.05 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 290.00 | 1.50 | 4.30 | 2.90 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.77 | -0.07 | 0.00 | -0.23 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 300.00 | 2.55 | 5.40 | 3.98 | 4.11 | -1.56 | -27.52% | 0.01 | 1 | 30 | 0.77 | -0.09 | 0.00 | -0.27 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 310.00 | 4.30 | 7.00 | 5.65 | 5.48 | -0.82 | -13.02% | 0.02 | 3 | 80 | 0.78 | -0.12 | 0.00 | -0.32 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 320.00 | 6.20 | 7.20 | 6.70 | 6.64 | -1.91 | -22.34% | 0.02 | 3 | 30 | 0.75 | -0.15 | 0.00 | -0.36 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 330.00 | 8.10 | 9.10 | 8.60 | 8.75 | -2.25 | -20.46% | 0.03 | 4 | 17 | 0.73 | -0.19 | 0.00 | -0.41 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 340.00 | 10.60 | 11.50 | 11.05 | 13.90 | -3.20 | -18.72% | 0.03 | 3 | 43 | 0.72 | -0.23 | 0.00 | -0.45 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 350.00 | 13.60 | 15.40 | 14.50 | 14.90 | -6.59 | -30.67% | 0.04 | 6 | 84 | 0.72 | -0.27 | 0.00 | -0.49 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 360.00 | 17.10 | 19.00 | 18.05 | 17.50 | -22.80 | -56.58% | 0.05 | 12 | 19 | 0.71 | -0.32 | 0.00 | -0.52 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 370.00 | 21.00 | 23.40 | 22.20 | 21.50 | -6.90 | -24.30% | 0.06 | 8 | 36 | 0.71 | -0.37 | 0.01 | -0.55 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 380.00 | 25.70 | 28.00 | 26.85 | 27.50 | -3.90 | -12.42% | 0.07 | 3 | 12 | 0.70 | -0.43 | 0.01 | -0.56 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 390.00 | 30.70 | 33.30 | 32.00 | 31.10 | -9.40 | -23.21% | 0.08 | 4 | 3 | 0.70 | -0.48 | 0.01 | -0.57 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 400.00 | 36.50 | 38.70 | 37.60 | 37.40 | -7.40 | -16.52% | 0.09 | 6 | 9 | 0.70 | -0.53 | 0.01 | -0.57 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 410.00 | 43.00 | 45.10 | 44.05 | 57.80 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.70 | -0.58 | 0.01 | -0.55 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 420.00 | 49.90 | 52.30 | 51.10 | 76.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.73 | -0.63 | 0.01 | -0.54 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 430.00 | 56.70 | 59.50 | 58.10 | % | 0.14 | 0 | 0 | 0.72 | -0.67 | 0.00 | -0.51 | 5/22/2026 3:59:53 PM EST | |||
| 440.00 | 64.80 | 67.30 | 66.05 | 70.00 | +6.10 | +9.55% | 0.15 | 2 | 1 | 0.73 | -0.72 | 0.00 | -0.48 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 450.00 | 72.50 | 75.30 | 73.90 | 89.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.73 | -0.75 | 0.00 | -0.45 | 5/18/2026 | 5/22/2026 3:59:53 PM EST |
| 460.00 | 80.50 | 83.70 | 82.10 | % | 0.18 | 0 | 0 | 0.73 | -0.79 | 0.00 | -0.41 | 5/22/2026 3:59:53 PM EST | |||
| 470.00 | 89.00 | 92.40 | 90.70 | % | 0.19 | 0 | 0 | 0.74 | -0.82 | 0.00 | -0.38 | 5/22/2026 3:59:53 PM EST | |||
| 480.00 | 97.50 | 101.30 | 99.40 | 116.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.74 | -0.84 | 0.00 | -0.34 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 490.00 | 106.50 | 110.30 | 108.40 | 135.60 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.73 | -0.87 | 0.00 | -0.31 | 5/12/2026 | 5/22/2026 3:59:53 PM EST |
| 500.00 | 115.70 | 119.50 | 117.60 | 145.10 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.73 | -0.89 | 0.00 | -0.28 | 5/12/2026 | 5/22/2026 3:59:53 PM EST |
| 510.00 | 125.00 | 128.80 | 126.90 | % | 0.25 | 0 | 0 | 0.73 | -0.90 | 0.00 | -0.25 | 5/22/2026 3:59:53 PM EST | |||
| 520.00 | 134.40 | 138.10 | 136.25 | 153.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.73 | -0.92 | 0.00 | -0.22 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 530.00 | 144.60 | 147.60 | 146.10 | 162.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.76 | -0.93 | 0.00 | -0.19 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 540.00 | 153.70 | 157.20 | 155.45 | 158.50 | % | 0.29 | 1 | 0 | 0.72 | -0.94 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 3:59:53 PM EST | |
| 550.00 | 163.30 | 166.90 | 165.10 | 168.50 | % | 0.30 | 1 | 0 | 0.92 | -0.95 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 3:59:53 PM EST | |
| 560.00 | 173.10 | 176.60 | 174.85 | 183.50 | % | 0.31 | 1 | 0 | 0.94 | -0.96 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |