Breaking News

MACOM Technology Solutions Holdings Inc (MTSI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

236.24 +6.51 +2.83%

03:59:59 - Closed. Currency in USD

After Hours

236.92

+0.68

+0.29%

7:30:04 - Real-time Data

Type: Equity

Market: United States

Volume: 1,135,481
Bid/Ask: 0.00 / 0.00
Day's Range: 223.63 - 241.26

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

Oct 23, 2026 19:59 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	119.5	123.6	0	115.00	0	0%	0	2.6	0
MTSI Call 115.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261120\|115.00C Delta0.986 Imp Vol1.2886 Bid119.5 Gamma0.0004 Theoretical121.55 Ask123.6 Theta-0.0654 Intrinsic Value119.94 Volume0 Vega0.0233 Time Value-119.94 Open Interest7 Rho0.0851 Delta / Theta-15.0833 MTSI Put 115.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261120\|115.00P Delta-0.0286 Imp Vol1.5412 Bid0 Gamma0.0006 Theoretical1.3 Ask2.6 Theta-0.1168 Intrinsic Value-119.94 Volume0 Vega0.0427 Time Value119.94 Open Interest9 Rho-0.0058 Delta / Theta0.245
0	0%	114.6	118.7	0	120.00	0	0%	0	2.65	0
MTSI Call 120.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261120\|120.00C Delta0.9833 Imp Vol1.2528 Bid114.6 Gamma0.0005 Theoretical116.65 Ask118.7 Theta-0.0728 Intrinsic Value114.94 Volume0 Vega0.0271 Time Value-114.94 Open Interest3 Rho0.0883 Delta / Theta-13.4995 MTSI Put 120.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261120\|120.00P Delta-0.0306 Imp Vol1.4666 Bid0 Gamma0.0007 Theoretical1.33 Ask2.65 Theta-0.1174 Intrinsic Value-114.94 Volume0 Vega0.0452 Time Value114.94 Open Interest8 Rho-0.0061 Delta / Theta0.2605
0	0%	109.6	113.7	0	125.00	0	0%	0	2.75	0
MTSI Call 125.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261120\|125.00C Delta0.9827 Imp Vol1.1799 Bid109.6 Gamma0.0006 Theoretical111.65 Ask113.7 Theta-0.0716 Intrinsic Value109.94 Volume0 Vega0.0279 Time Value-109.94 Open Interest5 Rho0.0921 Delta / Theta-13.729 MTSI Put 125.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261120\|125.00P Delta-0.0331 Imp Vol1.3999 Bid0 Gamma0.0008 Theoretical1.37 Ask2.75 Theta-0.1195 Intrinsic Value-109.94 Volume0 Vega0.0482 Time Value109.94 Open Interest2 Rho-0.0066 Delta / Theta0.2768
					234.94	Price @ Oct 23, 2026 19:59 GMT
20.45	20.29%	18.9	20.5	4	240.00	23.1	-13.81%	21.1	23.4	25
MTSI Call 240.00 Exp: Nov 20, 2026 Last: 20.45 Chg.: 20.29% SymbolMTSI\|20261120\|240.00C Delta0.5189 Imp Vol0.8182 Bid18.9 Gamma0.0075 Theoretical19.7 Ask20.5 Theta-0.3911 Intrinsic Value-5.06 Volume4 Vega0.2602 Time Value25.51 Open Interest1 Rho0.0787 Delta / Theta-1.3269 MTSI Put 240.00 Exp: Nov 20, 2026 Last: 23.1 Chg.: -13.81% SymbolMTSI\|20261120\|240.00P Delta-0.4861 Imp Vol0.7778 Bid21.1 Gamma0.0079 Theoretical22.25 Ask23.4 Theta-0.3491 Intrinsic Value5.06 Volume25 Vega0.2602 Time Value18.04 Open Interest70 Rho-0.0893 Delta / Theta1.3925
15.7	-28.64%	14.9	16.4	7	250.00	27.9	-16.12%	26.8	29.6	5
MTSI Call 250.00 Exp: Nov 20, 2026 Last: 15.7 Chg.: -28.64% SymbolMTSI\|20261120\|250.00C Delta0.4464 Imp Vol0.8134 Bid14.9 Gamma0.0074 Theoretical15.65 Ask16.4 Theta-0.3845 Intrinsic Value-15.06 Volume7 Vega0.2581 Time Value30.76 Open Interest13 Rho0.0687 Delta / Theta-1.161 MTSI Put 250.00 Exp: Nov 20, 2026 Last: 27.9 Chg.: -16.12% SymbolMTSI\|20261120\|250.00P Delta-0.5627 Imp Vol0.7731 Bid26.8 Gamma0.0078 Theoretical28.2 Ask29.6 Theta-0.3408 Intrinsic Value15.06 Volume5 Vega0.2571 Time Value12.84 Open Interest80 Rho-0.1023 Delta / Theta1.6513
13	-8.45%	11.3	13	2	260.00	35.6	0%	33.6	36	19
MTSI Call 260.00 Exp: Nov 20, 2026 Last: 13 Chg.: -8.45% SymbolMTSI\|20261120\|260.00C Delta0.3763 Imp Vol0.8039 Bid11.3 Gamma0.0072 Theoretical12.15 Ask13 Theta-0.3639 Intrinsic Value-25.06 Volume2 Vega0.2478 Time Value38.06 Open Interest27 Rho0.0587 Delta / Theta-1.0339 MTSI Put 260.00 Exp: Nov 20, 2026 Last: 35.6 Chg.: 0% SymbolMTSI\|20261120\|260.00P Delta-0.636 Imp Vol0.7661 Bid33.6 Gamma0.0076 Theoretical34.8 Ask36 Theta-0.3195 Intrinsic Value25.06 Volume19 Vega0.245 Time Value10.54 Open Interest43 Rho-0.1129 Delta / Theta1.9906

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	5,728.63	-51.10	-0.88%
Nikkei 225	62,693.16	-214.68	-0.34%
Shanghai	3,690.48	+32.45	+0.89%
US 500	7,635.8	-27.6	-0.36%
US Tech 100	29,004.1	+45.4	+0.16%
DAX	25,181.65	-190.10	-0.75%
Dollar Index	101.600	-0.050	-0.05%

Crude Oil WTI	103.44	+3.97	+3.99%
Brent Oil	116.93	+0.21	+0.18%
Natural Gas	2.630	-0.170	-6.08%
Gold	4,010.00	-50.40	-1.24%
Silver	53.960	-1.050	-1.90%
US Soybeans	1,257.50	+4.50	+0.36%
Copper	6.5000	+0.1000	+1.56%

Philippines 2Y	7.126	+0.073	+1.04%
Philippines 10Y	8.119	+0.064	+0.79%
Philippines 20Y	8.021	+0.056	+0.70%
U.S. 2Y	4.682	+0.047	+1.01%
U.S. 10Y	4.988	+0.035	+0.71%
U.S. 30Y	5.315	+0.028	+0.53%
Germany 10Y	3.3434	+0.0069	+0.21%

Alphabet C	317.28	-3.48	-1.08%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	84.26	-1.23	-1.44%
Booking	155.83	-5.27	-3.27%
Apple	347.73	-0.50	-0.14%
Alibaba ADR	99.64	-2.18	-2.14%
Tesla	372.22	-2.36	-0.63%

Recent Quotes

Name	Price	Chg.	Chg. %
MTSI	236.24	+6.51	+2.83%
SSAC	10.12	-0.01	-0.10%
WisdomTree FTSE M.	57.18	+0.11	+0.19%

Market Movers

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	0.00%	3.57B
Mynt	6.27	-4.42%	245.70M
Universal Robina	57.60	-0.60%	2.65M
BDO Unibank	116.40	+0.26%	1.64M
International Container	852.000	0.00%	804.49K
Manila Electric	418.60	-4.86%	449.21K
PLDT	1,190.00	0.00%	157.39K

Name	Last	Chg. %	Vol.
Oriental Petroleum Minerals A	0.0160	+14.29%	370.80M
IPM	1.920	+14.29%	8.00K
Philippine Estates	0.460	+13.58%	500.00K
Oriental Petroleum Minerals B	0.0150	+7.14%	117.00M
PAL	4.000	+6.95%	4.37M
iPeople	7.120	+5.64%	29.10K
A Brown Company	0.810	+5.19%	176.00K

Name	Last	Chg. %	Vol.
Apollo Global	0.0050	-10.71%	1.28B
F&J Prince A	2.570	-9.82%	2.00K
Del Monte Pacific Ltd	3.410	-9.07%	12.00K
Ferronoux Holdings	3.700	-7.50%	13.00K
Prime Media Holdings	0.840	-6.67%	13.00K
Central Azucarera de Tarlac	8.550	-6.56%	2.40K
Pacificonline Systems	1.590	-6.47%	7.00K