Breaking News

MACOM Technology Solutions Holdings Inc (MTSI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

251.44 +2.73 +1.10%

03:59:59 - Closed. Currency in USD

After Hours

249.99

-1.45

-0.58%

7:57:13 - Real-time Data

Type: Equity

Market: United States

Volume: 1,294,431
Bid/Ask: 0.00 / 0.00
Day's Range: 247.33 - 267.24

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

Jul 31, 2026 20:39 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	159.7	163.8	0	90.00	0	0%	0	2.15	0
MTSI Call 90.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260821\|90.00C Delta0.9966 Imp Vol1.7168 Bid159.7 Gamma0.0001 Theoretical161.75 Ask163.8 Theta-0.0342 Intrinsic Value161.44 Volume0 Vega0.0062 Time Value-161.44 Open Interest4 Rho0.0511 Delta / Theta-29.1707 MTSI Put 90.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260821\|90.00P Delta-0.0173 Imp Vol2.3407 Bid0 Gamma0.0003 Theoretical1.08 Ask2.15 Theta-0.1431 Intrinsic Value-161.44 Volume0 Vega0.0258 Time Value161.44 Open Interest1 Rho-0.0029 Delta / Theta0.1206
0	0%	154.9	158.8	0	95.00	0	0%	0	2.2	0
MTSI Call 95.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260821\|95.00C Delta0.9945 Imp Vol1.7437 Bid154.9 Gamma0.0001 Theoretical156.85 Ask158.8 Theta-0.0489 Intrinsic Value156.44 Volume0 Vega0.0095 Time Value-156.44 Open Interest2 Rho0.0536 Delta / Theta-20.3481 MTSI Put 95.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260821\|95.00P Delta-0.0185 Imp Vol2.2364 Bid0 Gamma0.0003 Theoretical1.1 Ask2.2 Theta-0.1449 Intrinsic Value-156.44 Volume0 Vega0.0273 Time Value156.44 Open Interest1 Rho-0.0031 Delta / Theta0.1275
0	0%	150	153.8	0	100.00	0	0%	0	0.3	0
MTSI Call 100.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260821\|100.00C Delta0.9934 Imp Vol1.695 Bid150 Gamma0.0002 Theoretical151.9 Ask153.8 Theta-0.055 Intrinsic Value151.44 Volume0 Vega0.0112 Time Value-151.44 Open Interest4 Rho0.0563 Delta / Theta-18.0509 MTSI Put 100.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260821\|100.00P Delta-0.0045 Imp Vol1.5881 Bid0 Gamma0.0001 Theoretical0.15 Ask0.3 Theta-0.0296 Intrinsic Value-151.44 Volume0 Vega0.0079 Time Value151.44 Open Interest0 Rho-0.0007 Delta / Theta0.1503
					251.44	Price @ Jul 31, 2026 20:39 GMT
20.33	0%	19.2	21.3	0	260.00	0	0%	25.6	28.2	0
MTSI Call 260.00 Exp: Aug 21, 2026 Last: 20.33 Chg.: 0% SymbolMTSI\|20260821\|260.00C Delta0.4942 Imp Vol0.9861 Bid19.2 Gamma0.0067 Theoretical20.25 Ask21.3 Theta-0.5752 Intrinsic Value-8.56 Volume0 Vega0.2406 Time Value28.89 Open Interest44 Rho0.0598 Delta / Theta-0.8592 MTSI Put 260.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260821\|260.00P Delta-0.5129 Imp Vol0.9274 Bid25.6 Gamma0.0071 Theoretical26.9 Ask28.2 Theta-0.5177 Intrinsic Value8.56 Volume0 Vega0.2404 Time Value-8.56 Open Interest145 Rho-0.0759 Delta / Theta0.9907
16.7	20.66%	14.9	17.5	1	270.00	32.81	0%	31.9	35.3	1
MTSI Call 270.00 Exp: Aug 21, 2026 Last: 16.7 Chg.: 20.66% SymbolMTSI\|20260821\|270.00C Delta0.4284 Imp Vol0.9712 Bid14.9 Gamma0.0067 Theoretical16.2 Ask17.5 Theta-0.5565 Intrinsic Value-18.56 Volume1 Vega0.2367 Time Value35.26 Open Interest18 Rho0.0527 Delta / Theta-0.7699 MTSI Put 270.00 Exp: Aug 21, 2026 Last: 32.81 Chg.: 0% SymbolMTSI\|20260821\|270.00P Delta-0.5774 Imp Vol0.9436 Bid31.9 Gamma0.0069 Theoretical33.6 Ask35.3 Theta-0.5153 Intrinsic Value18.56 Volume1 Vega0.236 Time Value14.25 Open Interest30 Rho-0.0858 Delta / Theta1.1204
12.48	-4%	12.3	14	15	280.00	41.3	0%	38.6	41	0
MTSI Call 280.00 Exp: Aug 21, 2026 Last: 12.48 Chg.: -4% SymbolMTSI\|20260821\|280.00C Delta0.3688 Imp Vol0.9738 Bid12.3 Gamma0.0064 Theoretical13.15 Ask14 Theta-0.5353 Intrinsic Value-28.56 Volume15 Vega0.2275 Time Value41.04 Open Interest24 Rho0.0458 Delta / Theta-0.689 MTSI Put 280.00 Exp: Aug 21, 2026 Last: 41.3 Chg.: 0% SymbolMTSI\|20260821\|280.00P Delta-0.6469 Imp Vol0.912 Bid38.6 Gamma0.0068 Theoretical39.8 Ask41 Theta-0.4701 Intrinsic Value28.56 Volume0 Vega0.224 Time Value12.74 Open Interest180 Rho-0.0945 Delta / Theta1.3761

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	6,236.44	-69.31	-1.10%
Nikkei 225	64,362.02	+2494.59	+4.03%
Shanghai	3,832.26	+27.57	+0.72%
US 500	7,475.3	+37.3	+0.50%
US Tech 100	28,178.2	+71.9	+0.26%
DAX	25,629.24	+17.21	+0.07%
Dollar Index	99.79	+0.07	+0.07%

Crude Oil WTI	86.80	+3.21	+3.84%
Brent Oil	87.93	+1.05	+1.21%
Natural Gas	2.831	+0.032	+1.14%
Gold	4,098.60	-62.00	-1.49%
Silver	57.830	-1.187	-2.01%
US Soybeans	1,188.25	-0.50	-0.04%
Copper	6.5100	+0.0300	+0.51%

Philippines 2Y	6.554	-0.036	-0.55%
Philippines 10Y	7.460	-0.075	-1.00%
Philippines 20Y	7.444	-0.097	-1.29%
U.S. 2Y	4.291	+0.062	+1.47%
U.S. 10Y	4.745	+0.082	+1.76%
U.S. 30Y	5.275	+0.068	+1.31%
Germany 10Y	3.2036	+0.0354	+1.12%

Alphabet C	356.65	+22.97	+6.88%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	86.48	+0.34	+0.39%
Booking	192.90	-0.34	-0.18%
Apple	308.91	-24.52	-7.35%
Alibaba ADR	122.25	+5.93	+5.10%
Tesla	311.21	+2.36	+0.76%

Recent Quotes

Name	Price	Chg.	Chg. %
MTSI	251.44	+2.73	+1.10%
2506	8.75	+0.22	+2.58%
GMS	1.35	+0.01	+0.75%

Market Movers

Name	Last	Chg. %	Vol.
Converge Information Communications Technology Sol	10.78	+6.10%	77.32M
Maynilad Water Services	18.80	-2.59%	75.44M
Metropolitan Bank	65.70	-1.20%	5.69M
BDO Unibank	124.50	-0.80%	3.87M
Bank of the Philippine Islands	102.50	-2.57%	3.51M
International Container	963.000	-1.73%	2.09M
Manila Electric	480.00	0.00%	1.03M

Name	Last	Chg. %	Vol.
Zeus	0.062	+24.00%	4.00M
Lepanto Consolidated	0.2050	+12.64%	202.78M
Lepanto Consolidated B	0.2040	+12.09%	19.04M
Ferronoux Holdings	2.770	+10.80%	16.00K
Altus Property Ventures	11.18	+9.61%	3.80K
Suntrust Home	0.465	+9.41%	100.00K
Vivant	20.850	+8.48%	0.10K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.420	-13.40%	660.00K
LBC Express	6.530	-10.55%	0.40K
Victorias Milling Company	1.920	-10.28%	2.00K
Wellex Industries	0.280	-9.68%	3.28M
Oriental Petrol B	0.0130	-7.14%	100.00K
Philippine Realty	0.090	-6.25%	600.00K
Island Information and Tech	0.1720	-6.01%	14.88M