Breaking News

MACOM Technology Solutions Holdings Inc (MTSI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

245.76 -4.10 -1.64%

04:59:59 - Closed. Currency in USD

Pre Market

239.47

-6.29

-2.56%

17:06:33 - Real-time Data

Type: Equity

Market: United States

Volume: 1,161,107
Bid/Ask: 0.00 / 0.00
Day's Range: 235.20 - 250.67

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

MACOM Option Chain

Get free option data for MTSI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for MACOM options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 12, 2026 20:28 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	128.5	132.7	0	115.00	0	0%	0	4.9	0
MTSI Call 115.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261120\|115.00C Delta0.998 Imp Vol1.8665 Bid128.5 Gamma0.0001 Theoretical130.6 Ask132.7 Theta-0.0386 Intrinsic Value130.08 Volume0 Vega0.0023 Time Value-130.08 Open Interest8 Rho0.0251 Delta / Theta-25.8526 MTSI Put 115.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261120\|115.00P Delta-0.04 Imp Vol3.4228 Bid0 Gamma0.0007 Theoretical2.45 Ask4.9 Theta-0.6681 Intrinsic Value-130.08 Volume0 Vega0.0313 Time Value130.08 Open Interest9 Rho-0.0025 Delta / Theta0.0598
0	0%	123.5	127.7	0	120.00	0	0%	0	4.9	0
MTSI Call 120.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261120\|120.00C Delta0.9981 Imp Vol1.7494 Bid123.5 Gamma0.0001 Theoretical125.6 Ask127.7 Theta-0.0367 Intrinsic Value125.08 Volume0 Vega0.0022 Time Value-125.08 Open Interest5 Rho0.0262 Delta / Theta-27.1778 MTSI Put 120.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261120\|120.00P Delta-0.0421 Imp Vol3.2561 Bid0 Gamma0.0008 Theoretical2.45 Ask4.9 Theta-0.6626 Intrinsic Value-125.08 Volume0 Vega0.0326 Time Value125.08 Open Interest7 Rho-0.0026 Delta / Theta0.0635
0	0%	118.5	122.8	0	125.00	0	0%	0	4.9	0
MTSI Call 125.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261120\|125.00C Delta0.9962 Imp Vol1.8003 Bid118.5 Gamma0.0002 Theoretical120.65 Ask122.8 Theta-0.0597 Intrinsic Value120.08 Volume0 Vega0.0041 Time Value-120.08 Open Interest9 Rho0.0272 Delta / Theta-16.6963 MTSI Put 125.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261120\|125.00P Delta-0.0443 Imp Vol3.0962 Bid0 Gamma0.0008 Theoretical2.45 Ask4.9 Theta-0.6566 Intrinsic Value-120.08 Volume0 Vega0.034 Time Value120.08 Open Interest2 Rho-0.0027 Delta / Theta0.0674
					245.08	Price @ Nov 12, 2026 20:28 GMT
9.5	-35.37%	9.3	10.9	13	250.00	14.5	21.85%	13.2	15.1	9
MTSI Call 250.00 Exp: Nov 20, 2026 Last: 9.5 Chg.: -35.37% SymbolMTSI\|20261120\|250.00C Delta0.4679 Imp Vol0.8307 Bid9.3 Gamma0.0132 Theoretical10.1 Ask10.9 Theta-0.7614 Intrinsic Value-4.92 Volume13 Vega0.1445 Time Value14.42 Open Interest204 Rho0.023 Delta / Theta-0.6145 MTSI Put 250.00 Exp: Nov 20, 2026 Last: 14.5 Chg.: 21.85% SymbolMTSI\|20261120\|250.00P Delta-0.5348 Imp Vol0.8104 Bid13.2 Gamma0.0135 Theoretical14.15 Ask15.1 Theta-0.7181 Intrinsic Value4.92 Volume9 Vega0.1444 Time Value9.58 Open Interest116 Rho-0.0275 Delta / Theta0.7448
9.33	0%	5.5	7.1	0	260.00	16.7	0%	19.5	21.5	0
MTSI Call 260.00 Exp: Nov 20, 2026 Last: 9.33 Chg.: 0% SymbolMTSI\|20261120\|260.00C Delta0.3409 Imp Vol0.8144 Bid5.5 Gamma0.0124 Theoretical6.3 Ask7.1 Theta-0.6866 Intrinsic Value-14.92 Volume0 Vega0.1333 Time Value24.25 Open Interest41 Rho0.017 Delta / Theta-0.4965 MTSI Put 260.00 Exp: Nov 20, 2026 Last: 16.7 Chg.: 0% SymbolMTSI\|20261120\|260.00P Delta-0.6627 Imp Vol0.8036 Bid19.5 Gamma0.0125 Theoretical20.5 Ask21.5 Theta-0.6505 Intrinsic Value14.92 Volume0 Vega0.1327 Time Value1.78 Open Interest47 Rho-0.0331 Delta / Theta1.0188
6.45	0%	3.2	4.4	0	270.00	0	0%	27.2	30.1	0
MTSI Call 270.00 Exp: Nov 20, 2026 Last: 6.45 Chg.: 0% SymbolMTSI\|20261120\|270.00C Delta0.2338 Imp Vol0.8111 Bid3.2 Gamma0.0104 Theoretical3.8 Ask4.4 Theta-0.5702 Intrinsic Value-24.92 Volume0 Vega0.1113 Time Value31.37 Open Interest145 Rho0.0117 Delta / Theta-0.41 MTSI Put 270.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261120\|270.00P Delta-0.7536 Imp Vol0.8558 Bid27.2 Gamma0.0102 Theoretical28.65 Ask30.1 Theta-0.5947 Intrinsic Value24.92 Volume0 Vega0.1146 Time Value-24.92 Open Interest126 Rho-0.037 Delta / Theta1.2671

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

MTSI Comments

Write your thoughts about MACOM Technology Solutions Holdings Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,593.49	-67.06	-1.18%
Nikkei 225	61,150.00	+330.64	+0.54%
Shanghai	3,634.35	-21.48	-0.59%
US 500	7,589.8	-3.1	-0.04%
US Tech 100	28,211.4	-77.8	-0.27%
DAX	26,709.45	-106.61	-0.40%
Dollar Index	103.053	-0.041	-0.04%

Crude Oil WTI	88.68	-0.06	-0.07%
Brent Oil	96.04	+0.22	+0.23%
Natural Gas	3.274	-0.066	-1.98%
Gold	3,902.90	+17.60	+0.45%
Silver	49.988	-0.078	-0.15%
US Soybeans	1,233.50	+14.50	+1.19%
Copper	6.1318	-0.0642	-1.04%

Philippines 2Y	7.368	+0.046	+0.63%
Philippines 10Y	7.767	-0.003	-0.04%
Philippines 20Y	8.025	-0.010	-0.12%
U.S. 2Y	4.850	-0.014	-0.29%
U.S. 10Y	5.128	+0.026	+0.51%
U.S. 30Y	5.459	+0.029	+0.53%
Germany 10Y	3.3720	+0.0464	+1.40%

Alphabet C	295.35	+4.72	+1.62%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	83.85	-0.23	-0.27%
Booking	161.20	+0.99	+0.62%
Apple	354.88	-0.75	-0.21%
Alibaba ADR	94.36	-7.16	-7.05%
Tesla	397.45	+6.61	+1.69%

Recent Quotes

Name	Price	Chg.	Chg. %
MTSI	245.76	-4.10	-1.64%
ALTl/TRY	0.261	-0.002	-0.76%
USDT/TRY	50.254	+0.063	+0.13%

Market Movers

Name	Last	Chg. %	Vol.
Mynt	7.42	-0.40%	102.86M
Metropolitan Bank	61.00	+0.08%	2.53M
International Container	747.000	-4.23%	2.32M
BDO Unibank	123.30	+2.07%	1.71M
Manila Electric	415.00	-3.49%	553.84K
SM Investments	558.00	-1.24%	283.56K
PLDT	1,059.00	-2.31%	211.76K

Name	Last	Chg. %	Vol.
Imperial Resources A	1.090	+18.48%	1.00K
LMG	0.330	+11.86%	10.00K
Mabuhay Vinyl	5.500	+10.22%	27.00K
Philodrill	0.0110	+10.00%	133.00M
Upson International	0.840	+7.69%	553.00K
F&J Prince B	2.400	+7.14%	2.00K
Oriental Petroleum Minerals A	0.0150	+7.14%	800.00K

Name	Last	Chg. %	Vol.
Jackstones	1.850	-11.48%	45.00K
Alsons Consolidated	0.6700	-10.67%	30.40M
Waterfront Philippines	0.425	-10.53%	10.00K
CTS Global Equity	0.30	-9.09%	220.00K
Philippine Savings Bank	50.85	-5.83%	3.08K
Marcventures	0.7200	-5.26%	208.00K
Philippine Estates	0.380	-5.00%	10.00K