Breaking News

MACOM Technology Solutions Holdings Inc (MTSI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

186.23 -1.85 -0.98%

04:59:59 - Closed. Currency in USD

After Hours

186.23

0.00

0.00%

05:04:14 - Real-time Data

Type: Equity

Market: United States

Volume: 893,376
Bid/Ask: 0.00 / 0.00
Day's Range: 184.43 - 189.04

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 10, 2025 20:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	135.2	138.4	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 Imp Vol0 Bid135.2 Gamma0 Theoretical0 Ask138.4 Theta0 Intrinsic Value137.51 Volume0 Vega0 Time Value-137.51 Open Interest0 Rho0 Delta / Theta0 MTSI Put 50.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251219\|50.00P Delta-0.0039 Imp Vol3.5344 Bid0 Gamma0.0001 Theoretical0.15 Ask0.15 Theta-0.0672 Intrinsic Value-137.51 Volume0 Vega0.0034 Time Value137.51 Open Interest1 Rho-0.0002 Delta / Theta0.0584
0	0%	130.3	133.7	0	55.00	0	0%	0	2.15	0
MTSI Call 55.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251219\|55.00C Delta0 Imp Vol0 Bid130.3 Gamma0 Theoretical0 Ask133.7 Theta0 Intrinsic Value132.51 Volume0 Vega0 Time Value-132.51 Open Interest0 Rho0 Delta / Theta0 MTSI Put 55.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251219\|55.00P Delta-0.0271 Imp Vol5.1319 Bid0 Gamma0.0004 Theoretical2.15 Ask2.15 Theta-0.5241 Intrinsic Value-132.51 Volume0 Vega0.0184 Time Value132.51 Open Interest1 Rho-0.0016 Delta / Theta0.0518
0	0%	125.1	129	0	60.00	0	0%	0	1.4	0
MTSI Call 60.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251219\|60.00C Delta0 Imp Vol0 Bid125.1 Gamma0 Theoretical0 Ask129 Theta0 Intrinsic Value127.51 Volume0 Vega0 Time Value-127.51 Open Interest0 Rho0 Delta / Theta0 MTSI Put 60.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251219\|60.00P Delta-0.0225 Imp Vol4.3689 Bid0 Gamma0.0004 Theoretical1.4 Ask1.4 Theta-0.382 Intrinsic Value-127.51 Volume0 Vega0.0158 Time Value127.51 Open Interest1 Rho-0.0013 Delta / Theta0.059
					187.51	Price @ Dec 10, 2025 20:30 GMT
5.6	0%	2.95	4.8	0	190.00	8.3	0%	5.9	8.4	0
MTSI Call 190.00 Exp: Dec 19, 2025 Last: 5.6 Chg.: 0% SymbolMTSI\|20251219\|190.00C Delta0.4345 Imp Vol0.4255 Bid2.95 Gamma0.0314 Theoretical3.87 Ask4.8 Theta-0.2819 Intrinsic Value-2.49 Volume0 Vega0.1158 Time Value8.09 Open Interest102 Rho0.0191 Delta / Theta-1.5413 MTSI Put 190.00 Exp: Dec 19, 2025 Last: 8.3 Chg.: 0% SymbolMTSI\|20251219\|190.00P Delta-0.5543 Imp Vol0.4912 Bid5.9 Gamma0.0274 Theoretical7.15 Ask8.4 Theta-0.3071 Intrinsic Value2.49 Volume0 Vega0.1162 Time Value5.81 Open Interest3 Rho-0.0232 Delta / Theta1.8045
3.35	0%	1.55	2.9	0	195.00	11.8	0%	9.1	11.6	0
MTSI Call 195.00 Exp: Dec 19, 2025 Last: 3.35 Chg.: 0% SymbolMTSI\|20251219\|195.00C Delta0.2912 Imp Vol0.4282 Bid1.55 Gamma0.0272 Theoretical2.23 Ask2.9 Theta-0.2456 Intrinsic Value-7.49 Volume0 Vega0.1009 Time Value10.84 Open Interest446 Rho0.0129 Delta / Theta-1.186 MTSI Put 195.00 Exp: Dec 19, 2025 Last: 11.8 Chg.: 0% SymbolMTSI\|20251219\|195.00P Delta-0.6843 Imp Vol0.4873 Bid9.1 Gamma0.0249 Theoretical10.35 Ask11.6 Theta-0.2711 Intrinsic Value7.49 Volume0 Vega0.1045 Time Value4.31 Open Interest2 Rho-0.0274 Delta / Theta2.5236
1.3	-38.97%	0.75	1.9	1	200.00	0	0%	12.8	15.6	0
MTSI Call 200.00 Exp: Dec 19, 2025 Last: 1.3 Chg.: -38.97% SymbolMTSI\|20251219\|200.00C Delta0.1871 Imp Vol0.4451 Bid0.75 Gamma0.0205 Theoretical1.3 Ask1.9 Theta-0.1991 Intrinsic Value-12.49 Volume1 Vega0.0791 Time Value13.79 Open Interest3 Rho0.0083 Delta / Theta-0.9397 MTSI Put 200.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251219\|200.00P Delta-0.7903 Imp Vol0.491 Bid12.8 Gamma0.0201 Theoretical14.2 Ask15.6 Theta-0.2178 Intrinsic Value12.49 Volume0 Vega0.0846 Time Value-12.49 Open Interest0 Rho-0.0299 Delta / Theta3.628

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	5,959.94	-16.70	-0.28%
Nikkei 225	50,602.80	-52.30	-0.10%
Shanghai	3,900.50	-9.03	-0.23%
US 500	6,886.2	+45.7	+0.67%
US Tech 100	25,778.2	+109.5	+0.43%
DAX	24,130.14	-32.51	-0.13%
Dollar Index	98.285	-0.913	-0.92%

Crude Oil WTI	58.99	+0.74	+1.27%
Brent Oil	62.68	+0.74	+1.19%
Natural Gas	4.614	+0.040	+0.87%
Gold	4,260.85	+24.65	+0.58%
Silver	62.210	+1.370	+2.25%
US Soybeans	1,092.00	+4.75	+0.44%
Copper	5.4035	+0.0835	+1.57%

Philippines 2Y	5.156	-0.019	-0.37%
Philippines 10Y	5.895	+0.014	+0.24%
Philippines 20Y	6.425	+0.072	+1.13%
U.S. 2Y	3.532	-0.081	-2.24%
U.S. 10Y	4.151	-0.038	-0.91%
U.S. 30Y	4.787	-0.022	-0.46%
Germany 10Y	2.8563	+0.0044	+0.15%

Alphabet C	320.90	+3.15	+0.99%
Golden Haven	1,340.00	-12.00	-0.89%
Anheuser Busch ADR	62.24	+1.80	+2.98%
Booking	5,275.35	+79.59	+1.53%
Apple	278.78	+1.60	+0.58%
Alibaba ADR	158.87	+2.91	+1.86%
Tesla	451.43	+6.26	+1.41%

Recent Quotes

Name	Price	Chg.	Chg. %
MTSI	186.23	-1.85	-0.98%
APX	11.2000	+0.4600	+4.28%
Satrix Dividend P.	16.597	+0.045	+0.27%
RCB Call 1 USc CB.	12.530	0.000	0.00%
GCC/BTC	0.00000001	0.00000000	0.00%
Hedged Index Glob.	1.336	-0.004	-0.31%
AST Quantitative .	30.270	-0.030	-0.10%
CYBC	0.00	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	23.000	+0.88%	12.85M
Ayala Land	21.000	-0.47%	10.95M
BDO Unibank	119.20	-0.67%	10.34M
Metropolitan Bank	66.00	+2.80%	6.40M
Universal Robina	61.50	0.00%	3.45M
Jollibee Foods	180.00	+1.58%	2.29M
International Container	598.000	-0.33%	994.40K

Name	Last	Chg. %	Vol.
Ferronoux Holdings	5.500	+14.11%	121.00K
Dizon Copper Silver	4.9900	+12.13%	10.00K
SPC Power	10.000	+11.11%	2.38M
Greenergy	0.1840	+10.18%	15.16M
Berjaya	7.910	+9.86%	100.00
Vulcan	0.2800	+9.80%	10.00K
AgriNurture	0.550	+7.84%	2.24M

Name	Last	Chg. %	Vol.
APC Group	0.110	-7.56%	1.25M
Victorias Milling Company	1.860	-7.00%	21.00K
Medco	0.090	-6.25%	30.00K
United Paragon Mining	0.0046	-6.12%	37.00M
PH Resorts	0.140	-6.04%	150.00K
Bank of Commerce	8.63	-4.96%	52.30K
Integrated Micro-Electronics	3.460	-4.95%	1.32M