NASDAQ · Options
MACOM Technology Solutions (MTSI) Options Chain, IV & Open Interest
Options chain for MTSI: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $236.24+2.83%
- Oct 23, 2026, 4:00 PM EDT · Prices may be delayed
Data dates
Prices as of Oct 23, 4:00 PM EDT · Fundamentals checked Oct 25, 1:36 PM EDT · Statement period ended Jul 3, 2026
- Displayed contracts
- 80
- Of 97 returned for this expiry · 352 returned overall
- Selected expiration
- 2026-11-20
- Nearest-strike sample · 80 of 97 returned
- Put / call volume ratio
- 1.35
- Table sample · Puts 286 · Calls 212
- Put / call OI (shown rows)
- 0.44
- Puts 1.9K · Calls 4.4K · table sample
The feed returned 352 contracts across 4 expirations. TECHi lists up to 4 earliest returned expirations and displays up to 80 contracts nearest the quote for each selected expiry. Other contracts or expirations may exist.
Expiration strip
Choose an expiration.
Options surface
MTSI 2026-11-20 — a sample of strikes nearest the quote, with IV.
Nearest spot strike $240.00
| Contract ID | Type | Expiry | Strike | Bid | Ask | Last | Mark | Contract volume | Open interest | Last trade (ET) | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| MTSI261120C00115000 | call | 2026-11-20 | $115.00 | $120.10 | $124.10 | $205.00 | $122.10 | 1 | 7 | Oct 12, 2026, 9:32 AM | 145.07% |
| MTSI261120P00115000 | put | 2026-11-20 | $115.00 | $0.00 | $2.60 | $1.20 | $1.30 | 2 | 9 | Oct 2, 2026, 10:47 AM | 156.79% |
| MTSI261120C00120000 | call | 2026-11-20 | $120.00 | $137.50 | $141.30 | $249.80 | $139.40 | 1 | 3 | Jun 29, 2026, 9:30 AM | 366.46% |
| MTSI261120P00120000 | put | 2026-11-20 | $120.00 | $0.00 | $2.60 | $2.20 | $1.30 | 3 | 8 | Aug 5, 2026, 2:00 PM | 148.63% |
| MTSI261120C00125000 | call | 2026-11-20 | $125.00 | $143.80 | $147.80 | $127.00 | $145.80 | 3 | 5 | Jul 29, 2026, 9:47 AM | 434.58% |
| MTSI261120P00125000 | put | 2026-11-20 | $125.00 | — | — | $2.70 | Last $2.70 | - | 0 | May 20, 2026, 9:30 AM | 50.00% |
| MTSI261120C00130000 | call | 2026-11-20 | $130.00 | $139.00 | $143.20 | $111.50 | $141.10 | 1 | 2 | Jul 29, 2026, 2:00 PM | 417.97% |
| MTSI261120P00130000 | put | 2026-11-20 | $130.00 | — | — | $0.90 | Last $0.90 | 5 | 0 | Aug 13, 2026, 10:50 AM | 50.00% |
| MTSI261120C00135000 | call | 2026-11-20 | $135.00 | $134.20 | $138.40 | $107.50 | $136.30 | 1 | 2 | Jul 29, 2026, 2:00 PM | 401.43% |
| MTSI261120P00135000 | put | 2026-11-20 | $135.00 | — | — | $1.00 | Last $1.00 | 16 | 0 | Aug 13, 2026, 10:50 AM | 50.00% |
| MTSI261120C00140000 | call | 2026-11-20 | $140.00 | $118.50 | $122.40 | $231.10 | $120.45 | 1 | 3 | Jun 29, 2026, 9:30 AM | 312.51% |
| MTSI261120P00140000 | put | 2026-11-20 | $140.00 | — | — | $2.60 | Last $2.60 | - | 0 | Jun 4, 2026, 9:30 AM | 50.00% |
| MTSI261120C00145000 | call | 2026-11-20 | $145.00 | $90.60 | $94.70 | $175.30 | $92.65 | 3 | 4 | Oct 12, 2026, 9:32 AM | 114.09% |
| MTSI261120P00145000 | put | 2026-11-20 | $145.00 | — | — | $1.50 | Last $1.50 | 1 | 0 | Sep 3, 2026, 9:30 AM | 25.00% |
| MTSI261120C00150000 | call | 2026-11-20 | $150.00 | $85.70 | $90.00 | $170.30 | $87.85 | 1 | 93 | Oct 12, 2026, 9:32 AM | 110.60% |
| MTSI261120P00150000 | put | 2026-11-20 | $150.00 | — | — | $1.85 | Last $1.85 | 1 | 0 | Sep 1, 2026, 9:30 AM | 25.00% |
| MTSI261120C00155000 | call | 2026-11-20 | $155.00 | $81.00 | $85.30 | $165.50 | $83.15 | 8 | 32 | Oct 12, 2026, 9:32 AM | 108.20% |
| MTSI261120P00155000 | put | 2026-11-20 | $155.00 | — | — | $1.35 | Last $1.35 | 1 | 0 | Sep 8, 2026, 9:30 AM | 25.00% |
| MTSI261120C00160000 | call | 2026-11-20 | $160.00 | $76.20 | $80.50 | $99.80 | $78.35 | 1 | 8 | Oct 15, 2026, 1:02 PM | 104.08% |
| MTSI261120P00160000 | put | 2026-11-20 | $160.00 | $0.50 | $3.40 | $0.55 | $1.95 | 1 | 58 | Oct 15, 2026, 11:18 AM | 102.08% |
| MTSI261120C00165000 | call | 2026-11-20 | $165.00 | $71.60 | $75.60 | $155.50 | $73.60 | 1 | 2 | Oct 12, 2026, 9:32 AM | 100.32% |
| MTSI261120P00165000 | put | 2026-11-20 | $165.00 | — | — | $1.90 | Last $1.90 | 1 | 0 | Sep 8, 2026, 9:30 AM | 25.00% |
| MTSI261120P00170000 | put | 2026-11-20 | $170.00 | $0.85 | $4.10 | $0.90 | $2.47 | 1 | 11 | Oct 15, 2026, 11:17 AM | 94.96% |
| MTSI261120C00175000 | call | 2026-11-20 | $175.00 | $87.80 | $91.40 | $214.30 | $89.60 | 1 | 4 | Jun 25, 2026, 10:40 AM | 246.08% |
| MTSI261120P00175000 | put | 2026-11-20 | $175.00 | $0.90 | $4.50 | $0.43 | $2.70 | 1 | 9 | Oct 2, 2026, 11:09 AM | 90.64% |
| MTSI261120C00180000 | call | 2026-11-20 | $180.00 | $124.20 | $127.50 | $208.80 | $125.85 | - | 1 | Jun 12, 2026, 10:00 AM | 450.32% |
| MTSI261120P00180000 | put | 2026-11-20 | $180.00 | $2.20 | $5.00 | $3.90 | $3.60 | 8 | 73 | Oct 23, 2026, 9:50 AM | 91.87% |
| MTSI261120P00185000 | put | 2026-11-20 | $185.00 | $3.20 | $5.50 | $5.00 | $4.35 | 10 | 52 | Oct 23, 2026, 9:57 AM | 90.71% |
| MTSI261120C00190000 | call | 2026-11-20 | $190.00 | $49.80 | $52.50 | $131.00 | $51.15 | 1 | 6 | Oct 12, 2026, 9:32 AM | 87.55% |
| MTSI261120P00190000 | put | 2026-11-20 | $190.00 | $3.60 | $6.80 | $4.80 | $5.20 | 1 | 88 | Oct 23, 2026, 12:41 PM | 89.47% |
| MTSI261120C00195000 | call | 2026-11-20 | $195.00 | $79.80 | $82.90 | $77.50 | $81.35 | 1 | 2 | Jul 29, 2026, 9:40 AM | 255.55% |
| MTSI261120P00195000 | put | 2026-11-20 | $195.00 | $4.20 | $7.80 | $5.90 | $6.00 | 4 | 42 | Oct 23, 2026, 12:41 PM | 87.21% |
| MTSI261120C00200000 | call | 2026-11-20 | $200.00 | $42.00 | $44.80 | $44.23 | $43.40 | 3 | 4 | Oct 23, 2026, 2:41 PM | 86.38% |
| MTSI261120P00200000 | put | 2026-11-20 | $200.00 | $5.30 | $9.20 | $7.40 | $7.25 | 18 | 221 | Oct 23, 2026, 1:16 PM | 86.88% |
| MTSI261120C00210000 | call | 2026-11-20 | $210.00 | — | — | $116.60 | Last $116.60 | 3 | 0 | Aug 10, 2026, 9:30 AM | 0.00% |
| MTSI261120P00210000 | put | 2026-11-20 | $210.00 | $9.20 | $11.00 | $10.20 | $10.10 | 103 | 298 | Oct 23, 2026, 1:13 PM | 85.46% |
| MTSI261120C00220000 | call | 2026-11-20 | $220.00 | $28.30 | $31.50 | $27.57 | $29.90 | 1 | 4 | Oct 23, 2026, 9:45 AM | 84.16% |
| MTSI261120P00220000 | put | 2026-11-20 | $220.00 | $11.70 | $14.20 | $13.80 | $12.95 | 4 | 59 | Oct 23, 2026, 11:20 AM | 81.13% |
| MTSI261120C00230000 | call | 2026-11-20 | $230.00 | $22.60 | $26.10 | $26.30 | $24.35 | 2 | 67 | Oct 23, 2026, 10:38 AM | 83.53% |
| MTSI261120P00230000 | put | 2026-11-20 | $230.00 | $16.70 | $19.90 | $17.30 | $18.30 | 6 | 243 | Oct 23, 2026, 11:37 AM | 84.30% |
| MTSI261120C00240000 | call | 2026-11-20 | $240.00 | $17.80 | $21.10 | $20.45 | $19.45 | 4 | 1 | Oct 23, 2026, 1:21 PM | 82.52% |
| MTSI261120P00240000 | put | 2026-11-20 | $240.00 | $21.90 | $24.30 | $23.10 | $23.10 | 25 | 70 | Oct 23, 2026, 1:15 PM | 82.10% |
| MTSI261120C00250000 | call | 2026-11-20 | $250.00 | $13.50 | $17.00 | $15.70 | $15.25 | 7 | 13 | Oct 23, 2026, 2:41 PM | 81.43% |
| MTSI261120P00250000 | put | 2026-11-20 | $250.00 | $27.30 | $30.80 | $27.90 | $29.05 | 5 | 80 | Oct 23, 2026, 11:37 AM | 81.59% |
| MTSI261120C00260000 | call | 2026-11-20 | $260.00 | $11.40 | $12.70 | $13.00 | $12.05 | 2 | 27 | Oct 23, 2026, 11:25 AM | 81.62% |
| MTSI261120P00260000 | put | 2026-11-20 | $260.00 | $34.10 | $37.30 | $35.60 | $35.70 | 19 | 43 | Oct 23, 2026, 1:15 PM | 81.17% |
| MTSI261120C00270000 | call | 2026-11-20 | $270.00 | $7.30 | $10.70 | $8.80 | $9.00 | 5 | 88 | Oct 23, 2026, 3:44 PM | 79.86% |
| MTSI261120P00270000 | put | 2026-11-20 | $270.00 | $41.30 | $44.40 | $42.00 | $42.85 | 2 | 130 | Oct 23, 2026, 1:19 PM | 80.26% |
| MTSI261120C00280000 | call | 2026-11-20 | $280.00 | $5.50 | $9.00 | $6.90 | $7.25 | 4 | 828 | Oct 23, 2026, 1:56 PM | 81.56% |
| MTSI261120P00280000 | put | 2026-11-20 | $280.00 | $49.10 | $52.20 | $28.31 | $50.65 | 1 | 108 | Oct 19, 2026, 1:45 PM | 79.81% |
| MTSI261120C00290000 | call | 2026-11-20 | $290.00 | $3.10 | $7.00 | $5.55 | $5.05 | 9 | 199 | Oct 23, 2026, 1:56 PM | 78.77% |
| MTSI261120P00290000 | put | 2026-11-20 | $290.00 | $57.40 | $60.50 | $34.15 | $58.95 | 1 | 52 | Oct 19, 2026, 9:53 AM | 79.57% |
| MTSI261120C00300000 | call | 2026-11-20 | $300.00 | $2.20 | $5.90 | $3.70 | $4.05 | 95 | 660 | Oct 23, 2026, 3:46 PM | 80.48% |
| MTSI261120P00300000 | put | 2026-11-20 | $300.00 | $66.20 | $68.90 | $38.80 | $67.55 | 1 | 41 | Oct 21, 2026, 1:29 PM | 78.83% |
| MTSI261120C00310000 | call | 2026-11-20 | $310.00 | $1.90 | $4.80 | $3.06 | $3.35 | 4 | 219 | Oct 22, 2026, 3:24 PM | 82.74% |
| MTSI261120P00310000 | put | 2026-11-20 | $310.00 | $75.20 | $77.90 | $23.75 | $76.55 | 1 | 55 | Oct 12, 2026, 9:47 AM | 78.63% |
| MTSI261120C00320000 | call | 2026-11-20 | $320.00 | $1.80 | $3.80 | $2.44 | $2.80 | 9 | 123 | Oct 23, 2026, 2:39 PM | 84.97% |
| MTSI261120P00320000 | put | 2026-11-20 | $320.00 | $84.50 | $87.20 | $57.20 | $85.85 | 6 | 90 | Oct 19, 2026, 1:35 PM | 78.93% |
| MTSI261120C00330000 | call | 2026-11-20 | $330.00 | $0.45 | $3.60 | $2.00 | $2.03 | 8 | 222 | Oct 22, 2026, 12:18 PM | 84.01% |
| MTSI261120P00330000 | put | 2026-11-20 | $330.00 | $93.60 | $96.70 | $70.17 | $95.15 | 4 | 21 | Oct 15, 2026, 2:08 PM | 77.30% |
| MTSI261120C00340000 | call | 2026-11-20 | $340.00 | $0.50 | $3.30 | $4.73 | $1.90 | 5 | 30 | Oct 21, 2026, 3:40 PM | 88.16% |
| MTSI261120P00340000 | put | 2026-11-20 | $340.00 | $103.20 | $106.30 | $76.07 | $104.75 | 9 | 21 | Oct 19, 2026, 2:20 PM | 77.12% |
| MTSI261120C00350000 | call | 2026-11-20 | $350.00 | $0.50 | $2.40 | $0.83 | $1.45 | 1 | 186 | Oct 23, 2026, 1:05 PM | 88.13% |
| MTSI261120P00350000 | put | 2026-11-20 | $350.00 | $113.20 | $116.10 | $97.93 | $114.65 | 3 | 12 | Oct 22, 2026, 9:59 AM | 80.30% |
| MTSI261120C00360000 | call | 2026-11-20 | $360.00 | $0.00 | $2.75 | $0.79 | $1.38 | 3 | 45 | Oct 22, 2026, 3:58 PM | 91.92% |
| MTSI261120P00360000 | put | 2026-11-20 | $360.00 | $122.50 | $125.90 | $49.20 | $124.20 | 2 | 4 | Oct 8, 2026, 1:55 PM | 75.54% |
| MTSI261120C00370000 | call | 2026-11-20 | $370.00 | $0.00 | $2.60 | $0.60 | $1.30 | 2 | 91 | Oct 23, 2026, 10:08 AM | 95.43% |
| MTSI261120P00370000 | put | 2026-11-20 | $370.00 | $132.30 | $135.80 | $49.80 | $134.05 | 12 | 5 | Oct 7, 2026, 2:42 PM | 74.95% |
| MTSI261120C00380000 | call | 2026-11-20 | $380.00 | $0.00 | $2.40 | $0.61 | $1.20 | 1 | 891 | Oct 23, 2026, 1:03 PM | 98.29% |
| MTSI261120P00380000 | put | 2026-11-20 | $380.00 | $142.80 | $145.70 | $142.95 | $144.25 | 1 | 27 | Oct 23, 2026, 1:02 PM | 84.77% |
| MTSI261120C00390000 | call | 2026-11-20 | $390.00 | $0.10 | $2.40 | $6.03 | $1.25 | 1 | 38 | Oct 12, 2026, 1:09 PM | 103.20% |
| MTSI261120C00400000 | call | 2026-11-20 | $400.00 | $0.00 | $0.50 | $0.40 | $0.25 | 1 | 242 | Oct 23, 2026, 10:21 AM | 83.89% |
| MTSI261120P00400000 | put | 2026-11-20 | $400.00 | $161.70 | $165.70 | $170.22 | $163.70 | 1 | 18 | Oct 23, 2026, 9:57 AM | Not meaningful |
| MTSI261120C00410000 | call | 2026-11-20 | $410.00 | $0.00 | $2.25 | $0.70 | $1.13 | 4 | 112 | Oct 16, 2026, 9:41 AM | 109.03% |
| MTSI261120P00410000 | put | 2026-11-20 | $410.00 | $171.80 | $175.70 | $178.90 | $173.75 | 1 | 1 | Oct 22, 2026, 3:58 PM | Not meaningful |
| MTSI261120C00420000 | call | 2026-11-20 | $420.00 | $0.00 | $2.25 | $0.49 | $1.13 | 3 | 155 | Oct 16, 2026, 9:54 AM | 112.74% |
| MTSI261120P00420000 | put | 2026-11-20 | $420.00 | $182.20 | $185.70 | $188.80 | $183.95 | 2 | 1 | Oct 22, 2026, 3:58 PM | 87.60% |
| MTSI261120C00430000 | call | 2026-11-20 | $430.00 | $0.00 | $2.20 | $10.30 | $1.10 | 4 | 11 | Oct 6, 2026, 3:10 PM | 115.92% |
| MTSI261120P00430000 | put | 2026-11-20 | $430.00 | $192.20 | $195.70 | $198.93 | $193.95 | 3 | 0 | Oct 22, 2026, 3:58 PM | 90.63% |
| MTSI261120C00440000 | call | 2026-11-20 | $440.00 | $0.00 | $2.20 | $1.20 | $1.10 | 6 | 11 | Oct 14, 2026, 2:51 PM | 119.39% |
Sample of 80 contracts nearest the quote, out of 97 returned for this expiry. Greeks are currently unavailable. An IV is marked not meaningful when the displayed midpoint is below intrinsic value for the displayed underlying. The provider did not supply bid/ask quote dates or times. Last-trade time dates a trade, not the current quote.
Frequently asked
Questions about this quote
What does the MTSI options page show?
When a usable chain is available, TECHi shows the MACOM Technology Solutions strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the MTSI options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
Market closed
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-26 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close