Breaking News

MACOM Technology Solutions Holdings Inc (MTSI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

187.95 +2.41 +1.30%

09/12 - Closed. Currency in USD

After Hours

188.08

+0.13

+0.07%

0:44:53 - Real-time Data

Type: Equity

Market: United States

Volume: 1,042,603
Bid/Ask: 0.00 / 0.00
Day's Range: 183.52 - 190.95

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

Dec 09, 2025 20:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	136.7	140.5	0	50.00	0	0%	0	0.15	0
MTSI Call 50.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251219\|50.00C Delta0.9904 Imp Vol3.9845 Bid136.7 Gamma0.0002 Theoretical138.6 Ask140.5 Theta-0.1653 Intrinsic Value138.05 Volume0 Vega0.008 Time Value-138.05 Open Interest0 Rho0.013 Delta / Theta-5.9913 MTSI Put 50.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251219\|50.00P Delta-0.0039 Imp Vol3.3611 Bid0 Gamma0.0001 Theoretical0.15 Ask0.15 Theta-0.0605 Intrinsic Value-138.05 Volume0 Vega0.0036 Time Value138.05 Open Interest1 Rho-0.0002 Delta / Theta0.0644
0	0%	131.7	135.5	0	55.00	0	0%	0	0.2	0
MTSI Call 55.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251219\|55.00C Delta0.9896 Imp Vol3.7042 Bid131.7 Gamma0.0002 Theoretical133.6 Ask135.5 Theta-0.164 Intrinsic Value133.05 Volume0 Vega0.0086 Time Value-133.05 Open Interest0 Rho0.0144 Delta / Theta-6.0335 MTSI Put 55.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251219\|55.00P Delta-0.0053 Imp Vol3.2451 Bid0 Gamma0.0001 Theoretical0.2 Ask0.2 Theta-0.0762 Intrinsic Value-133.05 Volume0 Vega0.0047 Time Value133.05 Open Interest1 Rho-0.0003 Delta / Theta0.0689
0	0%	126.7	130.5	0	60.00	0	0%	0	0.2	0
MTSI Call 60.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251219\|60.00C Delta0.9889 Imp Vol3.4499 Bid126.7 Gamma0.0003 Theoretical128.6 Ask130.5 Theta-0.1626 Intrinsic Value128.05 Volume0 Vega0.0091 Time Value-128.05 Open Interest0 Rho0.0157 Delta / Theta-6.0823 MTSI Put 60.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251219\|60.00P Delta-0.0057 Imp Vol3.0258 Bid0 Gamma0.0002 Theoretical0.2 Ask0.2 Theta-0.0759 Intrinsic Value-128.05 Volume0 Vega0.005 Time Value128.05 Open Interest1 Rho-0.0003 Delta / Theta0.0745
					188.05	Price @ Dec 09, 2025 20:31 GMT
5.6	0%	4.1	5.5	26	190.00	8.3	0%	5.6	7	0
MTSI Call 190.00 Exp: Dec 19, 2025 Last: 5.6 Chg.: 0% SymbolMTSI\|20251219\|190.00C Delta0.4653 Imp Vol0.4519 Bid4.1 Gamma0.0283 Theoretical4.8 Ask5.5 Theta-0.2883 Intrinsic Value-1.95 Volume26 Vega0.1237 Time Value7.55 Open Interest76 Rho0.0227 Delta / Theta-1.6142 MTSI Put 190.00 Exp: Dec 19, 2025 Last: 8.3 Chg.: 0% SymbolMTSI\|20251219\|190.00P Delta-0.5395 Imp Vol0.4297 Bid5.6 Gamma0.0298 Theoretical6.3 Ask7 Theta-0.2557 Intrinsic Value1.95 Volume0 Vega0.1235 Time Value6.35 Open Interest3 Rho-0.0251 Delta / Theta2.1101
3.35	11.67%	2.25	3.5	55	195.00	11.8	0%	8.8	10	0
MTSI Call 195.00 Exp: Dec 19, 2025 Last: 3.35 Chg.: 11.67% SymbolMTSI\|20251219\|195.00C Delta0.3453 Imp Vol0.4864 Bid2.25 Gamma0.0244 Theoretical3.35 Ask3.5 Theta-0.2855 Intrinsic Value-6.95 Volume55 Vega0.1147 Time Value10.3 Open Interest420 Rho0.0169 Delta / Theta-1.2094 MTSI Put 195.00 Exp: Dec 19, 2025 Last: 11.8 Chg.: 0% SymbolMTSI\|20251219\|195.00P Delta-0.6832 Imp Vol0.422 Bid8.8 Gamma0.0273 Theoretical9.4 Ask10 Theta-0.2219 Intrinsic Value6.95 Volume0 Vega0.1107 Time Value4.85 Open Interest2 Rho-0.0302 Delta / Theta3.0791
2.13	0%	1.15	2.1	2	200.00	0	0%	12.2	14.4	0
MTSI Call 200.00 Exp: Dec 19, 2025 Last: 2.13 Chg.: 0% SymbolMTSI\|20251219\|200.00C Delta0.2145 Imp Vol0.4425 Bid1.15 Gamma0.0212 Theoretical1.63 Ask2.1 Theta-0.2051 Intrinsic Value-11.95 Volume2 Vega0.0908 Time Value14.08 Open Interest1 Rho0.0106 Delta / Theta-1.0461 MTSI Put 200.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251219\|200.00P Delta-0.796 Imp Vol0.4301 Bid12.2 Gamma0.0214 Theoretical13.3 Ask14.4 Theta-0.1766 Intrinsic Value11.95 Volume0 Vega0.088 Time Value-11.95 Open Interest0 Rho-0.0325 Delta / Theta4.5072

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	103,102.69	-51.62	-0.05%
S. Africa 40 Futures	103,332	+92	+0.09%
US 30	47,546.4	-14.4	-0.03%
US 500	6,839.2	-1.3	-0.02%
US Tech 100	25,644.0	-24.7	-0.10%
DAX Futures	24,144.1	+8.0	+0.03%
Dollar Index	99.180	+0.110	+0.12%

Gold	4,238.40	+1.95	+0.05%
Silver	61.335	+0.175	+0.29%
Crude Oil WTI	58.40	0.00	0.00%
Brent Oil	62.12	-0.37	-0.59%
Natural Gas	4.584	+0.006	+0.13%
Copper	5.3270	-0.0030	-0.06%
US Corn	448.00	0.00	0.00%

USD/ZAR	17.0575	+0.0110	+0.06%
EUR/USD	1.1627	0.0000	0.00%
GBP/USD	1.3301	+0.0001	+0.01%
USD/JPY	156.86	+0.09	+0.06%
GBP/JPY	208.64	-0.01	0.00%
USD/CAD	1.3849	0.0000	0.00%
AUD/USD	0.6640	-0.0002	-0.03%

Nampak	52,000	-50	-0.10%
MTN	15,750	+16	+0.10%
Standard Bank	27,325	+95	+0.35%
FirstRand Ltd	8,642	+82	+0.96%
Capitec	394,982	-3931	-0.99%
African Rainbow Minerals	18,258	-291	-1.57%
Naspers	103,680	-258	-0.25%

Recent Quotes

Name	Price	Chg.	Chg. %
MTSI	187.95	+2.41	+1.30%
Hedged Index Glob.	1.340	-0.007	-0.54%
BTCP/USD	0.5287	+0.0110	+2.13%
CMF WenSheng Inte.	1.037	-0.000	-0.04%
SOLVEX/USD	0.0270	+0.0007	+2.66%
Principal Variabl.	12.140	-0.030	-0.25%
MMSMY	23.41	-0.01	-0.04%
DB Platinum IV Sy.	13,730.040	-74.860	-0.54%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,642	+0.96%	9.13M
ABSA	22,560	+1.58%	3.89M
Naspers	103,680	-0.25%	1.82M
AngloGold Ashanti ADR	135,000	-1.42%	1.45M
British American Tobacco	97,305	+0.63%	1.32M
Gold Fields	71,413	+0.89%	1.28M
Prosus	101,796	-0.44%	764.72K

Name	Last	Chg. %	Vol.
Afine Investments	490.00	+19.51%	7.20K
Trematon Capital Investments	119	+15.53%	63.06K
MC Mining	260	+10.64%	6.66K
Weaver Fintech	6,285	+8.36%	4.61K
Vunani	215	+7.50%	0.80K
Choppies Enterprises	450	+7.14%	710.67K
Montauk Renewables	3,150.00	+6.38%	4.19K

Name	Last	Chg. %	Vol.
Cilo Cybin Holdings	227.00	-17.45%	15.55K
Eastern Platinum	340	-14.79%	4.87K
Brimstone	524	-7.91%	0.15K
African Media Entertainment	4,101	-7.84%	0.01K
Schroder European Real Estate PLC	1,351	-7.78%	0.62K
Brimstone Investment	462	-7.60%	0.13K
ID Systems	8,300.00	-6.61%	11.00