Options Chain for MACOM TECH SOLUTIONS HLDGS INC COM (MTSI) - $274.80 as of 9/9/2026 10:41:39 AM 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 | 109.40 | 113.70 | 111.55 | % | 0.66 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.03 | 9/9/2026 9:59:05 AM EST | |||
| 175.00 | 104.70 | 108.80 | 106.75 | % | 0.61 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.04 | 9/9/2026 9:59:05 AM EST | |||
| 180.00 | 99.80 | 104.00 | 101.90 | % | 0.57 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.04 | 9/9/2026 9:59:05 AM EST | |||
| 185.00 | 94.80 | 99.10 | 96.95 | % | 0.52 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.05 | 9/9/2026 9:59:05 AM EST | |||
| 190.00 | 90.10 | 94.40 | 92.25 | % | 0.49 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.06 | 9/9/2026 9:59:05 AM EST | |||
| 195.00 | 85.70 | 88.50 | 87.10 | % | 0.45 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.06 | 9/9/2026 9:59:05 AM EST | |||
| 200.00 | 81.00 | 83.80 | 82.40 | % | 0.41 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.08 | 9/9/2026 9:59:05 AM EST | |||
| 210.00 | 71.80 | 75.20 | 73.50 | % | 0.35 | 0 | 0 | 0.67 | 0.93 | 0.00 | -0.11 | 9/9/2026 9:59:05 AM EST | |||
| 220.00 | 62.80 | 66.10 | 64.45 | 58.84 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.64 | 0.90 | 0.00 | -0.14 | 9/8/2026 | 9/9/2026 9:59:05 AM EST |
| 230.00 | 54.30 | 57.60 | 55.95 | % | 0.24 | 0 | 0 | 0.65 | 0.86 | 0.00 | -0.18 | 9/9/2026 9:59:05 AM EST | |||
| 240.00 | 46.20 | 49.60 | 47.90 | % | 0.20 | 0 | 0 | 0.63 | 0.81 | 0.00 | -0.22 | 9/9/2026 9:59:05 AM EST | |||
| 250.00 | 39.10 | 42.60 | 40.85 | % | 0.16 | 0 | 0 | 0.63 | 0.76 | 0.01 | -0.25 | 9/9/2026 9:59:05 AM EST | |||
| 260.00 | 32.20 | 35.00 | 33.60 | 31.72 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.62 | 0.69 | 0.01 | -0.28 | 9/8/2026 | 9/9/2026 9:59:05 AM EST |
| 270.00 | 27.40 | 29.50 | 28.45 | 17.08 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.61 | 0.63 | 0.01 | -0.30 | 9/1/2026 | 9/9/2026 9:59:05 AM EST |
| 280.00 | 22.40 | 24.30 | 23.35 | 23.23 | -0.78 | -3.25% | 0.08 | 1 | 7 | 0.61 | 0.56 | 0.01 | -0.31 | 9/9/2026 | 9/9/2026 9:59:05 AM EST |
| 290.00 | 17.90 | 20.20 | 19.05 | 18.30 | +1.10 | +6.40% | 0.07 | 3 | 3 | 0.60 | 0.49 | 0.01 | -0.31 | 9/9/2026 | 9/9/2026 9:59:05 AM EST |
| 300.00 | 13.60 | 15.70 | 14.65 | 14.41 | +0.41 | +2.93% | 0.05 | 1 | 83 | 0.59 | 0.42 | 0.01 | -0.30 | 9/9/2026 | 9/9/2026 9:59:05 AM EST |
| 310.00 | 11.10 | 12.90 | 12.00 | 9.84 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.59 | 0.35 | 0.01 | -0.28 | 9/8/2026 | 9/9/2026 9:59:05 AM EST |
| 320.00 | 8.60 | 10.30 | 9.45 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.60 | 0.29 | 0.01 | -0.25 | 9/8/2026 | 9/9/2026 9:59:05 AM EST |
| 330.00 | 6.40 | 8.40 | 7.40 | 8.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | 0.24 | 0.01 | -0.23 | 8/26/2026 | 9/9/2026 9:59:05 AM EST |
| 340.00 | 5.00 | 6.70 | 5.85 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.61 | 0.19 | 0.00 | -0.20 | 9/8/2026 | 9/9/2026 9:59:05 AM EST |
| 350.00 | 3.60 | 5.60 | 4.60 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.59 | 0.15 | 0.00 | -0.17 | 9/1/2026 | 9/9/2026 9:59:05 AM EST |
| 360.00 | 2.35 | 4.50 | 3.43 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 303 | 0.59 | 0.12 | 0.00 | -0.14 | 8/28/2026 | 9/9/2026 9:59:05 AM EST |
| 370.00 | 1.75 | 3.00 | 2.38 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.57 | 0.09 | 0.00 | -0.11 | 8/31/2026 | 9/9/2026 9:59:05 AM EST |
| 380.00 | 1.30 | 3.90 | 2.60 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.59 | 0.07 | 0.00 | -0.09 | 8/25/2026 | 9/9/2026 9:59:05 AM EST |
| 390.00 | 0.20 | 3.50 | 1.85 | % | 0.00 | 0 | 0 | 0.61 | 0.05 | 0.00 | -0.07 | 9/9/2026 9:59:05 AM EST | |||
| 400.00 | 0.10 | 3.20 | 1.65 | % | 0.00 | 0 | 0 | 0.61 | 0.04 | 0.00 | -0.06 | 9/9/2026 9:59:05 AM EST | |||
| 410.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.82 | 0.03 | 0.00 | -0.05 | 9/9/2026 9:59:05 AM EST | |||
| 420.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.84 | 0.02 | 0.00 | -0.04 | 9/9/2026 9:59:05 AM EST | |||
| 430.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.87 | 0.02 | 0.00 | -0.03 | 9/9/2026 9:59:05 AM EST | |||
| 440.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.90 | 0.01 | 0.00 | -0.02 | 9/9/2026 9:59:05 AM 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 | 2.50 | 1.25 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.09 | -0.01 | 0.00 | -0.03 | 8/26/2026 | 9/9/2026 9:59:05 AM EST |
| 175.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.04 | 9/9/2026 9:59:05 AM EST | |||
| 180.00 | 0.00 | 2.75 | 1.38 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.01 | -0.01 | 0.00 | -0.04 | 8/25/2026 | 9/9/2026 9:59:05 AM EST |
| 185.00 | 0.00 | 2.90 | 1.45 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | -0.02 | 0.00 | -0.05 | 9/1/2026 | 9/9/2026 9:59:05 AM EST |
| 190.00 | 0.00 | 3.10 | 1.55 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | -0.02 | 0.00 | -0.06 | 8/28/2026 | 9/9/2026 9:59:05 AM EST |
| 195.00 | 0.25 | 3.40 | 1.83 | % | 0.01 | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.06 | 9/9/2026 9:59:05 AM EST | |||
| 200.00 | 0.40 | 2.30 | 1.35 | 2.32 | -0.53 | -18.60% | 0.01 | 2 | 2 | 0.65 | -0.04 | 0.00 | -0.08 | 9/9/2026 | 9/9/2026 9:59:05 AM EST |
| 210.00 | 1.45 | 4.10 | 2.78 | 4.61 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.67 | -0.07 | 0.00 | -0.11 | 9/3/2026 | 9/9/2026 9:59:05 AM EST |
| 220.00 | 2.35 | 4.00 | 3.18 | 3.15 | -0.11 | -3.38% | 0.01 | 10 | 16 | 0.67 | -0.10 | 0.00 | -0.14 | 9/9/2026 | 9/9/2026 9:59:05 AM EST |
| 230.00 | 4.30 | 5.30 | 4.80 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.67 | -0.14 | 0.00 | -0.18 | 9/8/2026 | 9/9/2026 9:59:05 AM EST |
| 240.00 | 6.00 | 7.20 | 6.60 | 6.50 | -1.05 | -13.91% | 0.03 | 10 | 14 | 0.64 | -0.19 | 0.00 | -0.22 | 9/9/2026 | 9/9/2026 9:59:05 AM EST |
| 250.00 | 8.80 | 9.70 | 9.25 | 9.25 | -0.75 | -7.50% | 0.04 | 3 | 54 | 0.65 | -0.24 | 0.01 | -0.25 | 9/9/2026 | 9/9/2026 9:59:05 AM EST |
| 260.00 | 11.90 | 13.80 | 12.85 | 13.82 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.65 | -0.31 | 0.01 | -0.28 | 9/8/2026 | 9/9/2026 9:59:05 AM EST |
| 270.00 | 16.00 | 18.10 | 17.05 | 22.90 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.64 | -0.37 | 0.01 | -0.30 | 9/4/2026 | 9/9/2026 9:59:05 AM EST |
| 280.00 | 20.00 | 22.50 | 21.25 | 21.50 | -1.70 | -7.33% | 0.08 | 4 | 1 | 0.63 | -0.44 | 0.01 | -0.31 | 9/9/2026 | 9/9/2026 9:59:05 AM EST |
| 290.00 | 26.30 | 28.90 | 27.60 | % | 0.10 | 0 | 0 | 0.62 | -0.51 | 0.01 | -0.31 | 9/9/2026 9:59:05 AM EST | |||
| 300.00 | 32.70 | 34.70 | 33.70 | 42.70 | 0.00 | 0.00% | 0.11 | 0 | 82 | 0.63 | -0.58 | 0.01 | -0.30 | 8/26/2026 | 9/9/2026 9:59:05 AM EST |
| 310.00 | 38.80 | 41.80 | 40.30 | % | 0.13 | 0 | 0 | 0.63 | -0.65 | 0.01 | -0.28 | 9/9/2026 9:59:05 AM EST | |||
| 320.00 | 45.70 | 49.50 | 47.60 | 65.17 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.62 | -0.71 | 0.01 | -0.25 | 9/3/2026 | 9/9/2026 9:59:05 AM EST |
| 330.00 | 53.30 | 57.30 | 55.30 | % | 0.17 | 0 | 0 | 0.61 | -0.76 | 0.01 | -0.23 | 9/9/2026 9:59:05 AM EST | |||
| 340.00 | 61.80 | 65.80 | 63.80 | % | 0.19 | 0 | 0 | 0.61 | -0.81 | 0.00 | -0.20 | 9/9/2026 9:59:05 AM EST | |||
| 350.00 | 70.60 | 74.40 | 72.50 | 93.60 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.59 | -0.85 | 0.00 | -0.17 | 8/24/2026 | 9/9/2026 9:59:05 AM EST |
| 360.00 | 79.60 | 83.80 | 81.70 | % | 0.23 | 0 | 0 | 0.69 | -0.88 | 0.00 | -0.14 | 9/9/2026 9:59:05 AM EST | |||
| 370.00 | 88.80 | 92.90 | 90.85 | % | 0.25 | 0 | 0 | 0.70 | -0.91 | 0.00 | -0.11 | 9/9/2026 9:59:05 AM EST | |||
| 380.00 | 98.30 | 102.50 | 100.40 | % | 0.26 | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.09 | 9/9/2026 9:59:05 AM EST | |||
| 390.00 | 108.00 | 112.20 | 110.10 | % | 0.28 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.07 | 9/9/2026 9:59:05 AM EST | |||
| 400.00 | 117.80 | 122.10 | 119.95 | % | 0.30 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.06 | 9/9/2026 9:59:05 AM EST | |||
| 410.00 | 127.60 | 131.90 | 129.75 | 159.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.05 | 9/3/2026 | 9/9/2026 9:59:05 AM EST |
| 420.00 | 137.60 | 141.90 | 139.75 | % | 0.33 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.04 | 9/9/2026 9:59:05 AM EST | |||
| 430.00 | 147.60 | 151.90 | 149.75 | % | 0.35 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.03 | 9/9/2026 9:59:05 AM EST | |||
| 440.00 | 157.50 | 161.70 | 159.60 | % | 0.36 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 9/9/2026 9:59:05 AM EST |