$112.10
-3.56-3.08%
Comments
Loading...
MACOM Technology Solns (MTSI) ForecastNewsEarnings
MACOM Technology Solns (MTSI) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestMACOM Technology Solns (NASDAQ:MTSI) Stock, Option Chain
Option chain shows key data for MACOM Technology Solns's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for MACOM Technology Solns.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid36.6
Ask40.3
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price43.1Jan 27, 2025
Change
00%
Bid31.9
Ask35.5
volume0
Intrest1
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid26.8
Ask30.5
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid22.8
Ask25.3
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid17.1
Ask20.3
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.45
volume0
Intrest0
Last Price-
Change
-
Bid13.5
Ask15.9
volume0
Intrest0
Strike
100
100
Last Price0.8Feb 27, 2025
Change
00%
Bid0.55
Ask1.2
volume0
Intrest4
Last Price-
Change
-
Bid9
Ask11.6
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid0.25
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid5.9
Ask7.8
volume0
Intrest0
Strike
110
110
Last Price5.2Feb 28, 2025
Change
00%
Bid1.55
Ask3.4
volume0
Intrest12
Last Price7.4Feb 26, 2025
Change
00%
Bid3.3
Ask4.5
volume0
Intrest5
Strike
115
115
Last Price3.3Feb 26, 2025
Change
00%
Bid4.6
Ask6.7
volume0
Intrest115
Last Price2.3Feb 28, 2025
Change
00%
Bid1.65
Ask4
volume0
Intrest25
Strike
120
120
Last Price8Feb 28, 2025
Change
00%
Bid7.4
Ask10.3
volume0
Intrest31
Last Price2.4Feb 26, 2025
Change
00%
Bid0.1
Ask3.1
volume0
Intrest21
Strike
125
125
Last Price5.6Feb 20, 2025
Change
00%
Bid11.5
Ask13.7
volume0
Intrest11
Last Price1.49Feb 26, 2025
Change
00%
Bid0.35
Ask0.9
volume0
Intrest11
Strike
130
130
Last Price8.8Feb 19, 2025
Change
00%
Bid15.8
Ask17.9
volume0
Intrest28
Last Price0.65Feb 26, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest27
Strike
135
135
Last Price13.15Feb 20, 2025
Change
00%
Bid20.1
Ask22.7
volume0
Intrest10
Last Price1.75Feb 10, 2025
Change
00%
Bid-
Ask2.4
volume0
Intrest10
Strike
140
140
Last Price25.1Mar 03, 2025
Change
13.1109.17%
Bid25
Ask28.3
volume2
Intrest14
Last Price1.07Feb 11, 2025
Change
00%
Bid-
Ask1
volume0
Intrest8
Strike
145
145
Last Price8.9Jan 23, 2025
Change
00%
Bid29.9
Ask33
volume0
Intrest4
Last Price0.92Feb 11, 2025
Change
00%
Bid-
Ask1
volume0
Intrest6
Strike
150
150
Last Price11.2Jan 23, 2025
Change
00%
Bid34.9
Ask38.6
volume0
Intrest0
Last Price0.23Feb 27, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest2
Strike
155
155
Last Price13.9Jan 23, 2025
Change
00%
Bid39.9
Ask43.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid44.9
Ask48.5
volume0
Intrest0
Last Price3.9Jan 23, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Strike
165
165
Last Price-
Change
-
Bid49.9
Ask53.5
volume0
Intrest0
Last Price4.4Jan 22, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid55
Ask58.5
volume0
Intrest0
Last Price2.4Jan 23, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
175
175
Last Price-
Change
-
Bid59.9
Ask63.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid64.9
Ask68.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid69.7
Ask73.5
volume0
Intrest0
Last Price0.45Jan 29, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
190
190
Last Price-
Change
-
Bid74.7
Ask78.5
volume0
Intrest0
Last Price0.25Feb 05, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest13
Strike
195
195
Last Price-
Change
-
Bid79.7
Ask83.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid84.8
Ask88.5
volume0
Intrest0