Options Chain for MACOM TECH SOLUTIONS HLDGS INC COM (MTSI) - $152.66 as of 10/29/2025 9:01:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 101.00 | 104.60 | 102.80 | % | 2.06 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 55.00 | 96.00 | 99.60 | 97.80 | % | 1.78 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 60.00 | 91.00 | 94.60 | 92.80 | % | 1.55 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 65.00 | 86.00 | 89.70 | 87.85 | % | 1.35 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 70.00 | 81.10 | 84.70 | 82.90 | % | 1.18 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 75.00 | 76.10 | 79.70 | 77.90 | % | 1.04 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 80.00 | 71.10 | 74.80 | 72.95 | % | 0.91 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 85.00 | 66.20 | 69.80 | 68.00 | % | 0.80 | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:05 PM EST | |||
| 90.00 | 61.20 | 64.90 | 63.05 | % | 0.70 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:05 PM EST | |||
| 95.00 | 56.30 | 60.00 | 58.15 | 11.80 | 0.00 | 0.00% | 0.61 | 0 | 4 | 1.48 | 1.00 | 0.00 | -0.02 | 4/4/2025 | 10/29/2025 4:00:05 PM EST |
| 100.00 | 51.40 | 55.10 | 53.25 | % | 0.53 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.02 | 10/29/2025 4:00:05 PM EST | |||
| 105.00 | 46.50 | 50.20 | 48.35 | 30.70 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.29 | 0.99 | 0.00 | -0.03 | 8/28/2025 | 10/29/2025 4:00:05 PM EST |
| 110.00 | 41.70 | 45.40 | 43.55 | % | 0.40 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.05 | 10/29/2025 4:00:05 PM EST | |||
| 115.00 | 36.90 | 40.60 | 38.75 | % | 0.34 | 0 | 0 | 1.07 | 0.96 | 0.00 | -0.06 | 10/29/2025 4:00:05 PM EST | |||
| 120.00 | 32.20 | 35.90 | 34.05 | 34.50 | +11.30 | +48.71% | 0.28 | 100 | 107 | 0.99 | 0.93 | 0.01 | -0.09 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 125.00 | 27.50 | 31.50 | 29.50 | 15.37 | 0.00 | 0.00% | 0.24 | 0 | 46 | 0.94 | 0.91 | 0.01 | -0.10 | 10/22/2025 | 10/29/2025 4:00:05 PM EST |
| 130.00 | 22.90 | 26.70 | 24.80 | 25.80 | +5.30 | +25.86% | 0.19 | 2 | 20 | 0.84 | 0.87 | 0.01 | -0.13 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 135.00 | 18.60 | 22.50 | 20.55 | 16.26 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.56 | 0.80 | 0.01 | -0.16 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 140.00 | 14.60 | 18.50 | 16.55 | 17.30 | +4.85 | +38.96% | 0.12 | 100 | 134 | 0.56 | 0.75 | 0.01 | -0.18 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 145.00 | 11.40 | 14.80 | 13.10 | 8.61 | 0.00 | 0.00% | 0.09 | 0 | 324 | 0.56 | 0.68 | 0.02 | -0.18 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 150.00 | 8.50 | 12.00 | 10.25 | 7.16 | 0.00 | 0.00% | 0.07 | 0 | 91 | 0.56 | 0.59 | 0.02 | -0.19 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 155.00 | 5.80 | 9.20 | 7.50 | 5.04 | 0.00 | 0.00% | 0.05 | 0 | 127 | 0.54 | 0.50 | 0.02 | -0.19 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 160.00 | 3.60 | 7.70 | 5.65 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.55 | 0.41 | 0.02 | -0.18 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 165.00 | 2.10 | 6.30 | 4.20 | 4.50 | +2.35 | +109.31% | 0.03 | 3 | 76 | 0.55 | 0.33 | 0.02 | -0.17 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 170.00 | 1.00 | 5.20 | 3.10 | 3.30 | +1.55 | +88.58% | 0.02 | 12 | 2 | 0.55 | 0.26 | 0.01 | -0.16 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 175.00 | 0.55 | 4.00 | 2.28 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.22 | 0.01 | -0.15 | 8/29/2025 | 10/29/2025 4:00:05 PM EST |
| 180.00 | 0.10 | 3.70 | 1.90 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.16 | 0.01 | -0.12 | 8/28/2025 | 10/29/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 3.20 | 1.60 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.12 | 0.01 | -0.10 | 7/7/2025 | 10/29/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.82 | 0.09 | 0.01 | -0.09 | 10/29/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.87 | 0.07 | 0.01 | -0.07 | 10/29/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.92 | 0.05 | 0.00 | -0.06 | 10/29/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.01 | 0.03 | 0.00 | -0.03 | 10/29/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 10/29/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 10/29/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 10/29/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.78 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 10/29/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | -0.01 | 7/14/2025 | 10/29/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.02 | 10/29/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.35 | 1.18 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | -0.01 | 0.00 | -0.02 | 10/8/2025 | 10/29/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.29 | -0.01 | 0.00 | -0.03 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 2.65 | 1.33 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.20 | -0.02 | 0.00 | -0.05 | 9/29/2025 | 10/29/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 2.85 | 1.43 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.10 | -0.04 | 0.00 | -0.06 | 10/21/2025 | 10/29/2025 4:00:05 PM EST |
| 120.00 | 0.65 | 3.20 | 1.93 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.84 | -0.07 | 0.01 | -0.09 | 10/9/2025 | 10/29/2025 4:00:05 PM EST |
| 125.00 | 0.05 | 3.50 | 1.78 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.94 | -0.09 | 0.01 | -0.10 | 10/22/2025 | 10/29/2025 4:00:05 PM EST |
| 130.00 | 0.05 | 3.60 | 1.83 | 1.69 | -2.31 | -57.75% | 0.01 | 3 | 14 | 0.83 | -0.13 | 0.01 | -0.13 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 135.00 | 1.05 | 4.30 | 2.68 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.59 | -0.20 | 0.01 | -0.16 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 140.00 | 1.65 | 5.30 | 3.48 | 8.55 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.57 | -0.25 | 0.01 | -0.18 | 10/23/2025 | 10/29/2025 4:00:05 PM EST |
| 145.00 | 3.30 | 7.50 | 5.40 | % | 0.04 | 0 | 0 | 0.60 | -0.32 | 0.02 | -0.18 | 10/29/2025 4:00:05 PM EST | |||
| 150.00 | 5.30 | 9.10 | 7.20 | 7.30 | % | 0.05 | 1 | 0 | 0.58 | -0.41 | 0.02 | -0.19 | 10/29/2025 | 10/29/2025 4:00:05 PM EST | |
| 155.00 | 7.70 | 11.60 | 9.65 | 29.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.57 | -0.50 | 0.02 | -0.19 | 8/7/2025 | 10/29/2025 4:00:05 PM EST |
| 160.00 | 10.50 | 14.60 | 12.55 | % | 0.08 | 0 | 0 | 0.56 | -0.59 | 0.02 | -0.18 | 10/29/2025 4:00:05 PM EST | |||
| 165.00 | 14.30 | 18.10 | 16.20 | % | 0.10 | 0 | 0 | 0.57 | -0.67 | 0.02 | -0.17 | 10/29/2025 4:00:05 PM EST | |||
| 170.00 | 18.00 | 22.00 | 20.00 | % | 0.12 | 0 | 0 | 0.56 | -0.74 | 0.01 | -0.16 | 10/29/2025 4:00:05 PM EST | |||
| 175.00 | 22.40 | 26.00 | 24.20 | % | 0.14 | 0 | 0 | 0.73 | -0.78 | 0.01 | -0.15 | 10/29/2025 4:00:05 PM EST | |||
| 180.00 | 26.70 | 30.40 | 28.55 | % | 0.16 | 0 | 0 | 0.76 | -0.84 | 0.01 | -0.12 | 10/29/2025 4:00:05 PM EST | |||
| 185.00 | 31.30 | 34.90 | 33.10 | % | 0.18 | 0 | 0 | 0.78 | -0.88 | 0.01 | -0.10 | 10/29/2025 4:00:05 PM EST | |||
| 190.00 | 35.90 | 39.60 | 37.75 | % | 0.20 | 0 | 0 | 0.82 | -0.91 | 0.01 | -0.09 | 10/29/2025 4:00:05 PM EST | |||
| 195.00 | 40.70 | 44.40 | 42.55 | % | 0.22 | 0 | 0 | 0.86 | -0.93 | 0.01 | -0.07 | 10/29/2025 4:00:05 PM EST | |||
| 200.00 | 45.60 | 49.20 | 47.40 | % | 0.24 | 0 | 0 | 0.90 | -0.95 | 0.00 | -0.06 | 10/29/2025 4:00:05 PM EST | |||
| 210.00 | 55.40 | 59.00 | 57.20 | % | 0.27 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.03 | 10/29/2025 4:00:05 PM EST |