Breaking News

MACOM Technology Solutions Holdings Inc (MTSI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

266.69 +0.51 +0.19%

21:59:59 - Closed. Currency in USD

After Hours

267.32

+0.71

+0.27%

23:58:45 - Real-time Data

Type: Equity

Market: United States

Volume: 656,340
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%	174.8	178.5	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 Delta0.9999 Imp Vol5.6487 Bid174.8 Gamma0 Theoretical176.65 Ask178.5 Theta-0.0187 Intrinsic Value176.69 Volume0 Vega0 Time Value-176.69 Open Interest4 Rho0.0024 Delta / Theta-53.4213 MTSI Put 90.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260821\|90.00P Delta-0.0157 Imp Vol11.2404 Bid0 Gamma0.0003 Theoretical1.08 Ask2.15 Theta-3.1139 Intrinsic Value-176.69 Volume0 Vega0.0055 Time Value176.69 Open Interest1 Rho-0.0001 Delta / Theta0.005
0	0%	169.8	173.5	0	95.00	0	0%	0	2.15	0
MTSI Call 95.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260821\|95.00C Delta1 Imp Vol5.2055 Bid169.8 Gamma0 Theoretical171.65 Ask173.5 Theta-0.0155 Intrinsic Value171.69 Volume0 Vega0 Time Value-171.69 Open Interest2 Rho0.0026 Delta / Theta-64.668 MTSI Put 95.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260821\|95.00P Delta-0.0165 Imp Vol10.72 Bid0 Gamma0.0003 Theoretical1.08 Ask2.15 Theta-3.1017 Intrinsic Value-171.69 Volume0 Vega0.0057 Time Value171.69 Open Interest1 Rho-0.0001 Delta / Theta0.0053
0	0%	164.8	168.5	0	100.00	0	0%	0	2.15	0
MTSI Call 100.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260821\|100.00C Delta1 Imp Vol4.6276 Bid164.8 Gamma0 Theoretical166.65 Ask168.5 Theta-0.0119 Intrinsic Value166.69 Volume0 Vega0 Time Value-166.69 Open Interest3 Rho0.0027 Delta / Theta-84.0607 MTSI Put 100.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260821\|100.00P Delta-0.0174 Imp Vol10.2275 Bid0 Gamma0.0003 Theoretical1.08 Ask2.15 Theta-3.0881 Intrinsic Value-166.69 Volume0 Vega0.006 Time Value166.69 Open Interest0 Rho-0.0001 Delta / Theta0.0056
					266.69	Price @ Aug 21, 2026 20:39 GMT
0.74	-79.78%	0.05	1.5	7	270.00	2.4	-66.57%	1.9	4.9	5
MTSI Call 270.00 Exp: Aug 21, 2026 Last: 0.74 Chg.: -79.78% SymbolMTSI\|20260821\|270.00C Delta0.2581 Imp Vol0.363 Bid0.05 Gamma0.0642 Theoretical0.78 Ask1.5 Theta-0.8313 Intrinsic Value-3.31 Volume7 Vega0.0448 Time Value4.05 Open Interest26 Rho0.0018 Delta / Theta-0.3104 MTSI Put 270.00 Exp: Aug 21, 2026 Last: 2.4 Chg.: -66.57% SymbolMTSI\|20260821\|270.00P Delta-0.9424 Imp Vol0.1548 Bid1.9 Gamma0.0574 Theoretical3.4 Ask4.9 Theta-0.1109 Intrinsic Value3.31 Volume5 Vega0.0159 Time Value-0.91 Open Interest39 Rho-0.0038 Delta / Theta8.5008
0.6	-46.43%	0	2.3	1	280.00	12.93	-10.52%	11.9	15.2	16
MTSI Call 280.00 Exp: Aug 21, 2026 Last: 0.6 Chg.: -46.43% SymbolMTSI\|20260821\|280.00C Delta0.1677 Imp Vol0.9504 Bid0 Gamma0.019 Theoretical1.15 Ask2.3 Theta-1.6801 Intrinsic Value-13.31 Volume1 Vega0.0348 Time Value13.91 Open Interest428 Rho0.0012 Delta / Theta-0.0998 MTSI Put 280.00 Exp: Aug 21, 2026 Last: 12.93 Chg.: -10.52% SymbolMTSI\|20260821\|280.00P Delta-0.9412 Imp Vol0.5968 Bid11.9 Gamma0.0143 Theoretical13.55 Ask15.2 Theta-0.4742 Intrinsic Value13.31 Volume16 Vega0.0162 Time Value-0.38 Open Interest192 Rho-0.0047 Delta / Theta1.9846
0.77	0%	0	2.2	1	290.00	20.8	-8.93%	21.9	25.2	10
MTSI Call 290.00 Exp: Aug 21, 2026 Last: 0.77 Chg.: 0% SymbolMTSI\|20260821\|290.00C Delta0.1226 Imp Vol1.3488 Bid0 Gamma0.0109 Theoretical1.1 Ask2.2 Theta-1.9289 Intrinsic Value-23.31 Volume1 Vega0.0281 Time Value24.08 Open Interest142 Rho0.0009 Delta / Theta-0.0636 MTSI Put 290.00 Exp: Aug 21, 2026 Last: 20.8 Chg.: -8.93% SymbolMTSI\|20260821\|290.00P Delta-0.9592 Imp Vol0.9175 Bid21.9 Gamma0.007 Theoretical23.55 Ask25.2 Theta-0.5463 Intrinsic Value23.31 Volume10 Vega0.0121 Time Value-2.51 Open Interest74 Rho-0.0048 Delta / Theta1.7557

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	98.77	-0.05	-0.05%

Gold	4,661.60	+90.20	+1.97%
Silver	69.01	+0.91	+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	6.58	+0.11	+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	266.69	+0.51	+0.19%

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