Breaking News

MACOM Technology Solutions Holdings Inc (MTSI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

249.86 +23.38 +10.32%

11/11 - Closed. Currency in USD

After Hours

244.44

-5.42

-2.17%

9:01:34 - Real-time Data

Type: Equity

Market: United States

Volume: 1,703,589
Bid/Ask: 0.00 / 0.00
Day's Range: 235.01 - 258.83

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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 11, 2026 20:29 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	135.5	139.6	0	115.00	0	0%	0	2.15	0
MTSI Call 115.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261120\|115.00C Delta0.9995 Imp Vol1.597 Bid135.5 Gamma0 Theoretical137.84 Ask139.6 Theta-0.019 Intrinsic Value135.52 Volume0 Vega0.0008 Time Value-135.52 Open Interest8 Rho0.0283 Delta / Theta-52.664 MTSI Put 115.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261120\|115.00P Delta-0.0221 Imp Vol2.8023 Bid0 Gamma0.0005 Theoretical1.08 Ask2.15 Theta-0.3255 Intrinsic Value-135.52 Volume0 Vega0.0209 Time Value135.52 Open Interest9 Rho-0.0015 Delta / Theta0.068
0	0%	130.5	134.6	0	120.00	0	0%	0	2.15	0
MTSI Call 120.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261120\|120.00C Delta0.9997 Imp Vol1.4377 Bid130.5 Gamma0 Theoretical132.84 Ask134.6 Theta-0.0165 Intrinsic Value130.52 Volume0 Vega0.0005 Time Value-130.52 Open Interest5 Rho0.0295 Delta / Theta-60.6345 MTSI Put 120.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261120\|120.00P Delta-0.0233 Imp Vol2.6668 Bid0 Gamma0.0005 Theoretical1.08 Ask2.15 Theta-0.3232 Intrinsic Value-130.52 Volume0 Vega0.0219 Time Value130.52 Open Interest7 Rho-0.0016 Delta / Theta0.0721
0	0%	125.5	129.3	0	125.00	0	0%	0	2.15	0
MTSI Call 125.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261120\|125.00C Delta1 Imp Vol1.1019 Bid125.5 Gamma0 Theoretical127.84 Ask129.3 Theta-0.0135 Intrinsic Value125.52 Volume0 Vega0 Time Value-125.52 Open Interest9 Rho0.0308 Delta / Theta-74.1828 MTSI Put 125.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261120\|125.00P Delta-0.0245 Imp Vol2.5368 Bid0 Gamma0.0006 Theoretical1.08 Ask2.15 Theta-0.3207 Intrinsic Value-125.52 Volume0 Vega0.0228 Time Value125.52 Open Interest2 Rho-0.0017 Delta / Theta0.0764
					250.52	Price @ Nov 11, 2026 20:29 GMT
12.1	0%	9.1	11.1	6	260.00	16.7	0%	15.8	18.3	9
MTSI Call 260.00 Exp: Nov 20, 2026 Last: 12.1 Chg.: 0% SymbolMTSI\|20261120\|260.00C Delta0.4423 Imp Vol0.8306 Bid9.1 Gamma0.012 Theoretical10.1 Ask11.1 Theta-0.7336 Intrinsic Value-9.48 Volume6 Vega0.1566 Time Value21.58 Open Interest39 Rho0.0251 Delta / Theta-0.6028 MTSI Put 260.00 Exp: Nov 20, 2026 Last: 16.7 Chg.: 0% SymbolMTSI\|20261120\|260.00P Delta-0.5593 Imp Vol0.8241 Bid15.8 Gamma0.0121 Theoretical17.05 Ask18.3 Theta-0.7022 Intrinsic Value9.48 Volume9 Vega0.1565 Time Value7.22 Open Interest53 Rho-0.0334 Delta / Theta0.7965
6.45	131.18%	5.8	7.5	2	270.00	0	0%	22.4	25.4	0
MTSI Call 270.00 Exp: Nov 20, 2026 Last: 6.45 Chg.: 131.18% SymbolMTSI\|20261120\|270.00C Delta0.3305 Imp Vol0.825 Bid5.8 Gamma0.0111 Theoretical6.65 Ask7.5 Theta-0.6673 Intrinsic Value-19.48 Volume2 Vega0.1438 Time Value25.93 Open Interest145 Rho0.019 Delta / Theta-0.4953 MTSI Put 270.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261120\|270.00P Delta-0.6671 Imp Vol0.8388 Bid22.4 Gamma0.0109 Theoretical23.9 Ask25.4 Theta-0.655 Intrinsic Value19.48 Volume0 Vega0.1442 Time Value-19.48 Open Interest126 Rho-0.0389 Delta / Theta1.0184
5	566.67%	3.5	4.9	22	280.00	0	0%	29.9	33	0
MTSI Call 280.00 Exp: Nov 20, 2026 Last: 5 Chg.: 566.67% SymbolMTSI\|20261120\|280.00C Delta0.2346 Imp Vol0.8206 Bid3.5 Gamma0.0094 Theoretical4.2 Ask4.9 Theta-0.5613 Intrinsic Value-29.48 Volume22 Vega0.1218 Time Value34.48 Open Interest580 Rho0.0136 Delta / Theta-0.418 MTSI Put 280.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261120\|280.00P Delta-0.7617 Imp Vol0.8366 Bid29.9 Gamma0.0094 Theoretical31.45 Ask33 Theta-0.5523 Intrinsic Value29.48 Volume0 Vega0.1228 Time Value-29.48 Open Interest105 Rho-0.0431 Delta / Theta1.3791

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	105,558.44	0.00	0.00%
S. Africa 40 Futures	106,173	0	0.00%
US 30	52,469.0	-15.8	-0.03%
US 500	7,585.2	-34.1	-0.45%
US Tech 100	28,114.2	-260.0	-0.92%
DAX Futures	26,960.0	+233.0	+0.87%
Dollar Index	102.923	+0.103	+0.10%

Gold	3,977.35	-23.15	-0.58%
Silver	51.355	-0.647	-1.24%
Crude Oil WTI	86.65	+0.12	+0.14%
Brent Oil	92.98	+0.22	+0.24%
Natural Gas	3.231	-0.012	-0.37%
Copper	6.2205	-0.0450	-0.72%
US Corn	447.90	-0.85	-0.19%

USD/ZAR	16.6305	+0.0387	+0.23%
EUR/USD	1.1078	-0.0012	-0.11%
GBP/USD	1.3262	-0.0014	-0.11%
USD/JPY	159.83	+0.03	+0.02%
GBP/JPY	211.96	-0.18	-0.08%
USD/CAD	1.4257	+0.0006	+0.04%
AUD/USD	0.6831	-0.0017	-0.25%

Nampak	53,400	0.00%
MTN	22,990	0.00%
Standard Bank	31,075	0.00%
FirstRand Ltd	9,642	0.00%
Capitec	491,500	0.00%
African Rainbow Minerals	15,171	0.00%
Naspers	75,452	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
MTSI	249.86	+23.38	+10.32%
T-Rex 2X Long HOO.	17.07	+1.31	+8.31%
OHO/USD	0.000809	-0.000002	-0.25%
MCO	0.0160	+0.0010	+6.67%
VGP1	64.70	-1.30	-1.97%

Market Movers

Name	Last	Chg. %	Vol.
Sasol	22,897	+2.38%	2.74M
Sanlam	8,797	0.00%	0
Standard Bank	31,075	0.00%	0
Nedbank	29,420	0.00%	0
Investec	13,939	0.00%	0
Anglo American	85,560	0.00%	0
FirstRand Ltd	9,642	0.00%	0

Name	Last	Chg. %
MC Mining	250	+0.00%
Choppies Enterprises	84.0	+0.00%
Canal+	5,239.00	+0.00%
Finbond Group Ltd	52.0	+0.00%
Randgold	294	0.00%
Novus Holdings Ltd	614	+0.00%
Stefanutti Stocks	685	+0.00%

Name	Last	Chg. %
Standard Bank	31,075	0.00%
Shoprite	33,883	0.00%
Sanlam	8,797	0.00%
Nedbank	29,420	0.00%
FirstRand Ltd	9,642	0.00%
Investec	13,939	0.00%
Anglo American	85,560	0.00%