Breaking News

MACOM Technology Solutions Holdings Inc (MTSI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

187.23 +3.13 +1.70%

23:23:01 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 324,783
Bid/Ask: 0.00 / 0.00
Day's Range: 185.42 - 188.36

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Dec 08, 2025 17:29 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	135.6	138.9	0	50.00	0	0%	0	0.2	0
MTSI Call 50.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251219\|50.00C Delta0 Imp Vol0 Bid135.6 Gamma0 Theoretical0 Ask138.9 Theta0 Intrinsic Value137.33 Volume0 Vega0 Time Value-137.33 Open Interest0 Rho0 Delta / Theta0 MTSI Put 50.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251219\|50.00P Delta-0.0049 Imp Vol3.3159 Bid0 Gamma0.0001 Theoretical0.2 Ask0.2 Theta-0.0694 Intrinsic Value-137.33 Volume0 Vega0.0046 Time Value137.33 Open Interest1 Rho-0.0003 Delta / Theta0.0705
0	0%	130.6	133.9	0	55.00	0	0%	0	0.95	0
MTSI Call 55.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251219\|55.00C Delta0 Imp Vol0 Bid130.6 Gamma0 Theoretical0 Ask133.9 Theta0 Intrinsic Value132.33 Volume0 Vega0 Time Value-132.33 Open Interest0 Rho0 Delta / Theta0 MTSI Put 55.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251219\|55.00P Delta-0.0162 Imp Vol3.9282 Bid0 Gamma0.0003 Theoretical0.95 Ask0.95 Theta-0.2347 Intrinsic Value-132.33 Volume0 Vega0.0132 Time Value132.33 Open Interest1 Rho-0.0011 Delta / Theta0.0691
0	0%	125.6	129.3	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 Delta0.9957 Imp Vol2.7423 Bid125.6 Gamma0.0001 Theoretical127.45 Ask129.3 Theta-0.0571 Intrinsic Value127.33 Volume0 Vega0.0041 Time Value-127.33 Open Interest0 Rho0.0178 Delta / Theta-17.441 MTSI Put 60.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251219\|60.00P Delta-0.0057 Imp Vol2.8767 Bid0 Gamma0.0002 Theoretical0.2 Ask0.2 Theta-0.0689 Intrinsic Value-127.33 Volume0 Vega0.0053 Time Value127.33 Open Interest1 Rho-0.0004 Delta / Theta0.0827
					187.33	Price @ Dec 08, 2025 17:29 GMT
6.6	0%	3.9	5.2	0	190.00	8.3	0%	6.4	7.7	0
MTSI Call 190.00 Exp: Dec 19, 2025 Last: 6.6 Chg.: 0% SymbolMTSI\|20251219\|190.00C Delta0.445 Imp Vol0.4389 Bid3.9 Gamma0.0277 Theoretical4.55 Ask5.2 Theta-0.2646 Intrinsic Value-2.67 Volume0 Vega0.1284 Time Value9.27 Open Interest76 Rho0.0237 Delta / Theta-1.6814 MTSI Put 190.00 Exp: Dec 19, 2025 Last: 8.3 Chg.: 0% SymbolMTSI\|20251219\|190.00P Delta-0.5575 Imp Vol0.4347 Bid6.4 Gamma0.028 Theoretical7.05 Ask7.7 Theta-0.2435 Intrinsic Value2.67 Volume0 Vega0.1283 Time Value5.63 Open Interest3 Rho-0.0284 Delta / Theta2.2898
3	0%	2.5	3.4	71	195.00	11.8	0%	10	10.9	0
MTSI Call 195.00 Exp: Dec 19, 2025 Last: 3 Chg.: 0% SymbolMTSI\|20251219\|195.00C Delta0.3234 Imp Vol0.4562 Bid2.5 Gamma0.0242 Theoretical3 Ask3.4 Theta-0.2482 Intrinsic Value-7.67 Volume71 Vega0.1167 Time Value10.67 Open Interest420 Rho0.0173 Delta / Theta-1.3028 MTSI Put 195.00 Exp: Dec 19, 2025 Last: 11.8 Chg.: 0% SymbolMTSI\|20251219\|195.00P Delta-0.6829 Imp Vol0.4469 Bid10 Gamma0.0247 Theoretical10.45 Ask10.9 Theta-0.2233 Intrinsic Value7.67 Volume0 Vega0.1157 Time Value4.13 Open Interest2 Rho-0.0333 Delta / Theta3.0587
2	0%	1.2	2.1	0	200.00	0	0%	13.1	16.2	0
MTSI Call 200.00 Exp: Dec 19, 2025 Last: 2 Chg.: 0% SymbolMTSI\|20251219\|200.00C Delta0.2103 Imp Vol0.442 Bid1.2 Gamma0.0201 Theoretical1.65 Ask2.1 Theta-0.1924 Intrinsic Value-12.67 Volume0 Vega0.0938 Time Value14.67 Open Interest1 Rho0.0114 Delta / Theta-1.093 MTSI Put 200.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251219\|200.00P Delta-0.768 Imp Vol0.4872 Bid13.1 Gamma0.0212 Theoretical14.65 Ask16.2 Theta-0.2066 Intrinsic Value12.67 Volume0 Vega0.0991 Time Value-12.67 Open Interest0 Rho-0.0361 Delta / Theta3.717

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 India's comments 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://d56-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://d56-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://d56-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

Nifty 50	25,960.55	-225.90	-0.86%
BSE Sensex	85,102.69	-609.68	-0.71%
Nifty Bank	59,238.55	-538.65	-0.90%
Nifty 50 Futures	26,050.10	-283.10	-1.08%
US 500	6,845.0	-25.4	-0.37%
FTSE 100	9,645.09	-21.92	-0.23%
Dollar Index	99.055	+0.087	+0.09%

Gold	4,223.40	-19.60	-0.46%
Crude Oil WTI	59.10	-0.98	-1.63%
Brent Oil	62.73	-1.02	-1.60%
Natural Gas	4.972	-0.317	-5.99%
Silver	58.495	-0.558	-0.94%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	956.40	-15.10	-1.55%
NTPC	319.50	-3.80	-1.18%
ICICI Bank	1,389.60	-2.90	-0.21%
Reliance Industries	1,543.00	+2.40	+0.16%
DLF	687.45	-32.30	-4.49%
Tata Motors	348.30	-5.30	-1.50%
Tata Steel Ltd	163.47	-3.64	-2.18%

USD/INR	90.278	+0.344	+0.38%
EUR/USD	1.1637	-0.0006	-0.05%
GBP/USD	1.3323	-0.0008	-0.06%
USD/JPY	155.73	+0.38	+0.24%
GBP/INR	120.067	+0.194	+0.16%
EUR/INR	104.8850	+0.1665	+0.16%
USD/CAD	1.3844	+0.0028	+0.20%

Recent Quotes

Name	Price	Chg.	Chg. %
MTSI	187.23	+3.13	+1.70%
Stone Ridge 2055 .	240.70	0.00	0.00%
Legal & General M.	0.97	0.00	0.41%
BCOM Joyful Retir.	23.287	-0.024	-0.10%
Architas Multi As.	2.66	+0.01	+0.24%
Invesco Russell 2.	41,620.0	+250.0	+0.60%
JPMorgan U.S. Min.	34.51	0.00	0.00%
Voya Index Soluti.	15.20	+0.01	+0.07%

Market Movers

Name	Last	Chg. %	Vol.
Eternal	285.25	-2.45%	85.13M
InterGlobe Aviation Ltd	4,923.50	-8.32%	15.82M
SBI	956.40	-1.55%	15.39M
HDFC Bank	1,003.10	-0.02%	12.90M
Reliance Industries	1,543.00	+0.16%	11.30M
Kaynes Technology India	3,807.00	-12.55%	10.95M
BSE	2,798.80	-0.61%	5.90M

Name	Last	Chg. %	Vol.
Brijlaxmi Leasing	10.560	+20.00%	29.91K
Chavda Infra	129.95	+19.99%	822.00K
Maruti Interior Products	138.28	+19.99%	568.00K
Kesoram Industries	7.82	+19.94%	3.31M
Kesoram Industries	7.84	+19.88%	23.27M
DSJ Keep Learning	2.75	+17.02%	110.68K
Arvee Labs	228.32	+15.62%	377.69K

Name	Last	Chg. %	Vol.
Marvel Decor	69.75	-17.94%	41.00K
Siddha Ventures	4.76	-17.93%	5.19K
ACI Infocom	1.24	-17.33%	778.12K
BCL Enterprises	0.48	-15.79%	242.74K
Associated Ceramics	195.05	-15.53%	0.03K
Alpex Solar	819.20	-14.61%	628.30K
BPL Ltd	51.08	-14.60%	93.92K