$168.31
-7.38-4.20%
At close: Dec 17, 4:00 PM EST
$168.35
0.040.02%
After Hours: 4:40 PM EST
Comments
Loading...
MACOM 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
-
Bid116.4
Ask120.5
volume0
Intrest0
Strike
50
50
Last Price1.4Apr 15, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid111.3
Ask115.5
volume0
Intrest0
Strike
55
55
Last Price1.95Apr 15, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid106.2
Ask110.5
volume0
Intrest0
Strike
60
60
Last Price2.65Apr 15, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid101.3
Ask105.5
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid96.3
Ask100.5
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid91.2
Ask95.5
volume0
Intrest0
Strike
75
75
Last Price3.6Mar 21, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price48.3May 12, 2025
Change
-0%
Bid86.5
Ask89.4
volume0
Intrest1
Strike
80
80
Last Price5.69Apr 25, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price72Nov 06, 2025
Change
-0%
Bid81.5
Ask85
volume0
Intrest1
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid76.3
Ask80.5
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price24.92Apr 09, 2025
Change
-0%
Bid71.5
Ask74.4
volume0
Intrest3
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price34Oct 13, 2025
Change
-0%
Bid67.1
Ask70
volume0
Intrest4
Strike
100
100
Last Price7.45May 08, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price23.4Sep 30, 2025
Change
-0%
Bid61.5
Ask65
volume0
Intrest1
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price76.35Dec 05, 2025
Change
-0%
Bid56.5
Ask60
volume0
Intrest5
Strike
110
110
Last Price0.68Nov 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Last Price23.7Aug 28, 2025
Change
-0%
Bid51.5
Ask55
volume0
Intrest2
Strike
115
115
Last Price0.16Dec 08, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest5
Last Price16.41Sep 23, 2025
Change
-0%
Bid46.5
Ask50
volume0
Intrest28
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price24.07Oct 28, 2025
Change
-0%
Bid41.5
Ask44.8
volume0
Intrest60
Strike
125
125
Last Price6.1Oct 15, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest2
Last Price57.1Dec 11, 2025
Change
-0%
Bid36.5
Ask39.7
volume0
Intrest56
Strike
130
130
Last Price0.15Dec 11, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price41.3Dec 16, 2025
Change
-0%
Bid31.5
Ask35
volume0
Intrest96
Strike
135
135
Last Price0.65Nov 24, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest70
Last Price22.37Nov 14, 2025
Change
-0%
Bid27.2
Ask30
volume0
Intrest866
Strike
140
140
Last Price6.8Nov 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price44.6Dec 09, 2025
Change
-0%
Bid21.5
Ask24.5
volume0
Intrest24
Strike
145
145
Last Price0.9Nov 26, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest22
Last Price17.5Nov 24, 2025
Change
-0%
Bid16.5
Ask19.4
volume0
Intrest81
Strike
150
150
Last Price0.6Dec 02, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest38
Last Price33.58Dec 09, 2025
Change
-0%
Bid11.6
Ask14.5
volume0
Intrest15
Strike
155
155
Last Price8.92Nov 21, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest2
Last Price27.1Dec 04, 2025
Change
-0%
Bid7
Ask10.6
volume0
Intrest115
Strike
160
160
Last Price0.95Dec 17, 2025
Change
0.4230.66%
Bid0.1
Ask1.95
volume35
Intrest14
Last Price2.9Dec 17, 2025
Change
11.8780.37%
Bid4.3
Ask5.3
volume11
Intrest18
Strike
165
165
Last Price2.68Dec 17, 2025
Change
1.63155.24%
Bid1
Ask1.75
volume5
Intrest27
Last Price1.72Dec 17, 2025
Change
5.6876.76%
Bid1.5
Ask2.95
volume22
Intrest50
Strike
170
170
Last Price2.3Dec 17, 2025
Change
0.6539.39%
Bid3.1
Ask3.8
volume15
Intrest37
Last Price6Dec 12, 2025
Change
-0%
Bid0.2
Ask0.85
volume0
Intrest115
Strike
175
175
Last Price5.1Dec 17, 2025
Change
0.6113.59%
Bid5.5
Ask9.2
volume15
Intrest40
Last Price2.2Dec 15, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest81
Strike
180
180
Last Price5Dec 12, 2025
Change
-0%
Bid10.8
Ask13.7
volume0
Intrest27
Last Price0.5Dec 16, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest16
Strike
185
185
Last Price9Dec 15, 2025
Change
-0%
Bid15
Ask18.6
volume0
Intrest8
Last Price1.41Dec 15, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest102
Strike
190
190
Last Price4.75Dec 11, 2025
Change
-0%
Bid20.1
Ask23.6
volume0
Intrest13
Last Price0.04Dec 17, 2025
Change
1.0696.36%
Bid-
Ask0.15
volume1
Intrest446
Strike
195
195
Last Price7.75Dec 11, 2025
Change
-0%
Bid25.7
Ask28.6
volume0
Intrest10
Last Price0.05Dec 17, 2025
Change
0.5291.23%
Bid-
Ask2.2
volume1
Intrest24
Strike
200
200
Last Price-
Change
-
Bid30
Ask33.6
volume0
Intrest0
Last Price0.18Dec 12, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest73
Strike
210
210
Last Price31.8Dec 12, 2025
Change
-0%
Bid40.4
Ask43.6
volume0
Intrest0
Last Price0.55Nov 19, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
220
220
Last Price-
Change
-
Bid49.6
Ask53.6
volume0
Intrest0
