Breaking News

MACOM Technology Solutions Holdings Inc (MTSI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

266.61 +0.43 +0.16%

21/08 - Closed. Currency in USD

After Hours

267.79

+1.10

+0.41%

1:59:30 - Real-time Data

Type: Equity

Market: United States

Volume: 857,790
Bid/Ask: 0.00 / 0.00
Day's Range: 263.03 - 272.82

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

Aug 21, 2026 20:39 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	145.1	149.1	0	120.00	0	0%	0	1	0
MTSI Call 120.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260918\|120.00C Delta0.9958 Imp Vol1.1711 Bid145.1 Gamma0.0001 Theoretical147.1 Ask149.1 Theta-0.0311 Intrinsic Value146.69 Volume0 Vega0.0092 Time Value-146.69 Open Interest0 Rho0.0908 Delta / Theta-32.0343 MTSI Put 120.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260918\|120.00P Delta-0.0122 Imp Vol1.4062 Bid0 Gamma0.0003 Theoretical0.5 Ask1 Theta-0.0584 Intrinsic Value-146.69 Volume0 Vega0.0234 Time Value146.69 Open Interest0 Rho-0.0027 Delta / Theta0.2088
0	0%	140.1	144.1	0	125.00	0	0%	0	2.15	0
MTSI Call 125.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260918\|125.00C Delta0.9959 Imp Vol1.1004 Bid140.1 Gamma0.0001 Theoretical142.1 Ask144.1 Theta-0.0297 Intrinsic Value141.69 Volume0 Vega0.0089 Time Value-141.69 Open Interest0 Rho0.0947 Delta / Theta-33.5084 MTSI Put 125.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260918\|125.00P Delta-0.0221 Imp Vol1.5231 Bid0 Gamma0.0005 Theoretical1.08 Ask2.15 Theta-0.1051 Intrinsic Value-141.69 Volume0 Vega0.0389 Time Value141.69 Open Interest0 Rho-0.005 Delta / Theta0.21
0	0%	135.1	139.1	0	130.00	0	0%	0	2.15	0
MTSI Call 130.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260918\|130.00C Delta0.9962 Imp Vol1.0318 Bid135.1 Gamma0.0001 Theoretical137.1 Ask139.1 Theta-0.0283 Intrinsic Value136.69 Volume0 Vega0.0084 Time Value-136.69 Open Interest2 Rho0.0986 Delta / Theta-35.159 MTSI Put 130.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260918\|130.00P Delta-0.0231 Imp Vol1.4529 Bid0 Gamma0.0005 Theoretical1.08 Ask2.15 Theta-0.1043 Intrinsic Value-136.69 Volume0 Vega0.0405 Time Value136.69 Open Interest0 Rho-0.0052 Delta / Theta0.2219
					266.69	Price @ Aug 21, 2026 20:39 GMT
17.6	-5.02%	16.3	19.7	2	270.00	19.99	-5.48%	19	22.1	7
MTSI Call 270.00 Exp: Sep 18, 2026 Last: 17.6 Chg.: -5.02% SymbolMTSI\|20260918\|270.00C Delta0.5145 Imp Vol0.652 Bid16.3 Gamma0.0083 Theoretical18 Ask19.7 Theta-0.3546 Intrinsic Value-3.31 Volume2 Vega0.2944 Time Value20.91 Open Interest22 Rho0.0914 Delta / Theta-1.4508 MTSI Put 270.00 Exp: Sep 18, 2026 Last: 19.99 Chg.: -5.48% SymbolMTSI\|20260918\|270.00P Delta-0.4874 Imp Vol0.6481 Bid19 Gamma0.0084 Theoretical20.55 Ask22.1 Theta-0.3279 Intrinsic Value3.31 Volume7 Vega0.2944 Time Value16.68 Open Interest10 Rho-0.0984 Delta / Theta1.4862
14.25	0%	12.3	15.4	9	280.00	25.43	-6.85%	25	28	3
MTSI Call 280.00 Exp: Sep 18, 2026 Last: 14.25 Chg.: 0% SymbolMTSI\|20260918\|280.00C Delta0.4335 Imp Vol0.6476 Bid12.3 Gamma0.0082 Theoretical13.85 Ask15.4 Theta-0.346 Intrinsic Value-13.31 Volume9 Vega0.2905 Time Value27.56 Open Interest9 Rho0.078 Delta / Theta-1.2528 MTSI Put 280.00 Exp: Sep 18, 2026 Last: 25.43 Chg.: -6.85% SymbolMTSI\|20260918\|280.00P Delta-0.5686 Imp Vol0.6473 Bid25 Gamma0.0083 Theoretical26.5 Ask28 Theta-0.3207 Intrinsic Value13.31 Volume3 Vega0.29 Time Value12.12 Open Interest76 Rho-0.112 Delta / Theta1.7729
10.5	0%	9	12.3	21	290.00	32.85	-0.15%	31.5	34.8	1
MTSI Call 290.00 Exp: Sep 18, 2026 Last: 10.5 Chg.: 0% SymbolMTSI\|20260918\|290.00C Delta0.3591 Imp Vol0.6503 Bid9 Gamma0.0078 Theoretical10.65 Ask12.3 Theta-0.329 Intrinsic Value-23.31 Volume21 Vega0.276 Time Value33.81 Open Interest79 Rho0.0653 Delta / Theta-1.0915 MTSI Put 290.00 Exp: Sep 18, 2026 Last: 32.85 Chg.: -0.15% SymbolMTSI\|20260918\|290.00P Delta-0.6451 Imp Vol0.6447 Bid31.5 Gamma0.0079 Theoretical33.15 Ask34.8 Theta-0.2999 Intrinsic Value23.31 Volume1 Vega0.2747 Time Value9.54 Open Interest80 Rho-0.1256 Delta / Theta2.1512

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:

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://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

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

South Africa Top 40	110,387.07	+2240.85	+2.07%
S. Africa 40 Futures	110,147	+2065	+1.91%
US 30	53,261.4	+499.1	+0.95%
US 500	7,671.1	+29.4	+0.39%
US Tech 100	29,288.5	+75.3	+0.26%
DAX Futures	26,162.3	+101.3	+0.39%
Dollar Index	98.770	-0.050	-0.05%

Gold	4,661.60	+90.20	+1.97%
Silver	69.010	+0.910	+1.33%
Crude Oil WTI	86.64	-0.19	-0.22%
Brent Oil	93.93	+0.15	+0.16%
Natural Gas	2.755	+0.022	+0.80%
Copper	6.5800	+0.1100	+1.72%
US Corn	508.25	+4.75	+0.94%

USD/ZAR	16.0166	-0.0933	-0.58%
EUR/USD	1.1677	-0.0001	-0.01%
GBP/USD	1.3645	+0.0015	+0.11%
USD/JPY	158.98	-0.07	-0.04%
GBP/JPY	216.91	+0.11	+0.05%
USD/CAD	1.3767	-0.0021	-0.15%
AUD/USD	0.7171	+0.0058	+0.82%

Nampak	44,470	0	0.00%
MTN	19,300	+194	+1.02%
Standard Bank	31,750	+8	+0.03%
FirstRand Ltd	9,787	+150	+1.56%
Capitec	470,258	+3019	+0.65%
African Rainbow Minerals	19,447	+794	+4.26%
Naspers	78,476	+319	+0.41%

Recent Quotes

Name	Price	Chg.	Chg. %
MTSI	266.61	+0.43	+0.16%
Dimensional Emerg.	41.93	+0.12	+0.29%
First Eagle Overs.	34.72	+0.48	+1.40%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	5,016	+5.56%	33.09M
Impala Platinum	23,700	+5.72%	5.90M
Harmony Gold Mining Company	37,591	+7.32%	3.72M
Gold Fields	75,935	+4.73%	3.16M
Naspers	78,476	+0.41%	1.53M
Valterra Platinum	149,400	+5.89%	1.37M
AngloGold Ashanti ADR	190,240	+5.51%	1.35M

Name	Last	Chg. %	Vol.
Delta Property Fund	38	+8.57%	48.46K
Harmony Gold Mining Company	37,591	+7.32%	3.72M
Valterra Platinum	149,400	+5.89%	1.37M
Impala Platinum	23,700	+5.72%	5.90M
Sibanye Stillwater	5,016	+5.56%	33.09M
AngloGold Ashanti ADR	190,240	+5.51%	1.35M
Randgold Exploration	400	+5.26%	6.68K

Name	Last	Chg. %	Vol.
AfroCentric Investment Corp	56	-33.33%	583.55K
York Timber Holdings Ltd	198	-17.84%	0.67K
South Ocean Holdings Ltd	94	-14.55%	7.00K
Master Drilling Group Ltd	1,495	-6.50%	55.95K
ArcelorMittal	130	-5.80%	3.44M
Finbond Group Ltd	82	-3.53%	2.38K
Collins Property	1,100	-3.51%	1.03K