Breaking News

MACOM Technology Solutions Holdings Inc (MTSI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

244.16 +5.17 +2.16%

14/02 - Closed. Currency in USD

After Hours

244.30

+0.33

+0.14%

8:53:33 - Real-time Data

Type: Equity

Market: United States

Volume: 1,265,262
Bid/Ask: 0.00 / 0.00
Day's Range: 233.52 - 245.47

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

MACOM Tech 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 Tech 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

Feb 14, 2026 20:42 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	177	181	0	65.00	0	0%	0	2.15	0
MTSI Call 65.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260220\|65.00C Delta0 Imp Vol0 Bid177 Gamma0 Theoretical0 Ask181 Theta0 Intrinsic Value179.16 Volume0 Vega0 Time Value-179.16 Open Interest0 Rho0 Delta / Theta0 MTSI Put 65.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260220\|65.00P Delta-0.0213 Imp Vol6.3767 Bid0 Gamma0.0003 Theoretical2.15 Ask2.15 Theta-0.8479 Intrinsic Value-179.16 Volume0 Vega0.016 Time Value179.16 Open Interest0 Rho-0.0011 Delta / Theta0.0251
141.9	0%	172	176	0	70.00	0	0%	0	2.15	0
MTSI Call 70.00 Exp: Feb 20, 2026 Last: 141.9 Chg.: 0% SymbolMTSI\|20260220\|70.00C Delta0 Imp Vol0 Bid172 Gamma0 Theoretical0 Ask176 Theta0 Intrinsic Value174.16 Volume0 Vega0 Time Value-32.26 Open Interest1 Rho0 Delta / Theta0 MTSI Put 70.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260220\|70.00P Delta-0.0227 Imp Vol6.0373 Bid0 Gamma0.0003 Theoretical2.15 Ask2.15 Theta-0.8468 Intrinsic Value-174.16 Volume0 Vega0.0168 Time Value174.16 Open Interest0 Rho-0.0012 Delta / Theta0.0268
142.7	0%	167	171	0	75.00	1.21	0%	0	2.15	0
MTSI Call 75.00 Exp: Feb 20, 2026 Last: 142.7 Chg.: 0% SymbolMTSI\|20260220\|75.00C Delta0 Imp Vol0 Bid167 Gamma0 Theoretical0 Ask171 Theta0 Intrinsic Value169.16 Volume0 Vega0 Time Value-26.46 Open Interest1 Rho0 Delta / Theta0 MTSI Put 75.00 Exp: Feb 20, 2026 Last: 1.21 Chg.: 0% SymbolMTSI\|20260220\|75.00P Delta-0.0241 Imp Vol5.7238 Bid0 Gamma0.0003 Theoretical2.15 Ask2.15 Theta-0.8448 Intrinsic Value-169.16 Volume0 Vega0.0177 Time Value170.37 Open Interest6 Rho-0.0012 Delta / Theta0.0285
					244.16	Price @ Feb 14, 2026 20:42 GMT
3.8	-13.64%	4.2	5.6	21	250.00	14.7	0%	9.6	11.2	0
MTSI Call 250.00 Exp: Feb 20, 2026 Last: 3.8 Chg.: -13.64% SymbolMTSI\|20260220\|250.00C Delta0.3939 Imp Vol0.5859 Bid4.2 Gamma0.021 Theoretical4.9 Ask5.6 Theta-0.5971 Intrinsic Value-5.84 Volume21 Vega0.1204 Time Value9.64 Open Interest49 Rho0.015 Delta / Theta-0.6597 MTSI Put 250.00 Exp: Feb 20, 2026 Last: 14.7 Chg.: 0% SymbolMTSI\|20260220\|250.00P Delta-0.611 Imp Vol0.5689 Bid9.6 Gamma0.0216 Theoretical10.4 Ask11.2 Theta-0.5555 Intrinsic Value5.84 Volume0 Vega0.12 Time Value8.86 Open Interest0 Rho-0.022 Delta / Theta1.0999
2.03	0%	1.7	2.65	2	260.00	0	0%	16	18.7	0
MTSI Call 260.00 Exp: Feb 20, 2026 Last: 2.03 Chg.: 0% SymbolMTSI\|20260220\|260.00C Delta0.2081 Imp Vol0.5715 Bid1.7 Gamma0.016 Theoretical2.03 Ask2.65 Theta-0.4322 Intrinsic Value-15.84 Volume2 Vega0.0897 Time Value17.87 Open Interest698 Rho0.008 Delta / Theta-0.4814 MTSI Put 260.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260220\|260.00P Delta-0.8148 Imp Vol0.5264 Bid16 Gamma0.0163 Theoretical17.35 Ask18.7 Theta-0.3503 Intrinsic Value15.84 Volume0 Vega0.0835 Time Value-15.84 Open Interest0 Rho-0.0264 Delta / Theta2.326
2	0%	0.65	3.1	0	270.00	68	0%	24.8	28	0
MTSI Call 270.00 Exp: Feb 20, 2026 Last: 2 Chg.: 0% SymbolMTSI\|20260220\|270.00C Delta0.1593 Imp Vol0.7463 Bid0.65 Gamma0.0104 Theoretical1.88 Ask3.1 Theta-0.476 Intrinsic Value-25.84 Volume0 Vega0.0759 Time Value27.84 Open Interest10 Rho0.0061 Delta / Theta-0.3346 MTSI Put 270.00 Exp: Feb 20, 2026 Last: 68 Chg.: 0% SymbolMTSI\|20260220\|270.00P Delta-0.916 Imp Vol0.5576 Bid24.8 Gamma0.009 Theoretical26.4 Ask28 Theta-0.2079 Intrinsic Value25.84 Volume0 Vega0.0482 Time Value42.16 Open Interest3 Rho-0.0261 Delta / Theta4.4052

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:

Replace the attached chart with a new chart ?

Replace Cancel

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

Replace the attached chart with a new chart ?

Replace Cancel

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	6,342.89	-41.69	-0.65%
Nikkei 225	56,836.50	-105.47	-0.19%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,849.0	+12.8	+0.19%
US Tech 100	24,772.1	+39.4	+0.16%
DAX	24,914.88	+62.19	+0.25%
Dollar Index	96.850	+0.030	+0.03%

Crude Oil WTI	62.70	-0.05	-0.08%
Brent Oil	67.69	-0.06	-0.09%
Natural Gas	3.016	-0.227	-7.00%
Gold	5,030.19	-16.11	-0.32%
Silver	76.218	-1.746	-2.24%
US Soybeans	1,133.75	+0.75	+0.07%
Copper	5.7685	-0.0345	-0.59%

Philippines 2Y	5.014	0.000	0.00%
Philippines 10Y	5.898	0.000	0.00%
Philippines 20Y	6.514	0.000	0.00%
U.S. 2Y	3.410	-0.056	-1.62%
U.S. 10Y	4.047	-0.005	-0.12%
U.S. 30Y	4.699	-0.032	-0.68%
Germany 10Y	2.7573	-0.0197	-0.71%

Alphabet C	306.02	-3.35	-1.08%
Golden Haven	576.00	-101.00	-14.92%
Anheuser Busch ADR	80.39	+0.19	+0.24%
Booking	4,140.60	-18.50	-0.44%
Apple	255.78	-5.95	-2.27%
Alibaba ADR	155.73	-3.00	-1.89%
Tesla	417.44	+0.37	+0.09%

Recent Quotes

Name	Price	Chg.	Chg. %
MTSI	244.16	+5.17	+2.16%
LOTT	23.09	-0.17	-0.73%
Dynamic Short Ter.	20.41	+0.03	+0.15%

Market Movers

Name	Last	Chg. %	Vol.
DMCI	9.160	-15.03%	28.36M
Semirara Mining	26.95	-18.83%	11.56M
Nickel Asia	5.2600	+1.35%	8.99M
Monde Nissin	6.45	+4.03%	3.96M
Bank of the Philippine Islands	116.10	-0.85%	260.83K
International Container	654.000	-0.61%	182.58K
Jollibee Foods	207.00	-0.38%	132.68K

Name	Last	Chg. %	Vol.
Concrete Aggregates	56.900	+13.80%	210.00
Del Monte Pacific Ltd	5.050	+7.45%	34.00K
Xurpas	0.255	+6.25%	20.00K
Geograce Resources	0.087	+6.10%	820.00K
SP New Energy	1.33	+4.72%	12.58M
Monde Nissin	6.45	+4.03%	3.96M
Basic Energy	0.1290	+4.03%	50.00K

Name	Last	Chg. %	Vol.
Victorias Milling Company	1.700	-19.81%	2.00K
Semirara Mining	26.95	-18.83%	11.56M
Supercity Realty Dev	18.00	-16.28%	400.00
DMCI	9.160	-15.03%	28.36M
Golden Haven	576.00	-14.92%	400.00
National Reinsuranceoration	0.700	-6.67%	464.00K
ACE Enexor	3.460	-6.49%	4.00K