Dark

MTSI
MACOM Technology Solutions Holdings, Inc
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

316.24USD+2.990%(+9.18)798,746

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:27:30 AM EDT

307.25USD+0.062%(+0.19)1,945

After-hours

Aug 13, 2026 4:31:30 PM EDT

307.70USD+0.221%(+0.68)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Feb 19, 2027

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,635	8,629	1,384	1,764

MTSI Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

MTSI Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

MTSI Aug 21, 2026 Exp. - Max Pain @ $290.00

Puts

Calls

MTSI Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
600 C	4.60	-21.64%	1	11	06-30	MTSI260821C00600000
580 C	8.10	0%	2	0	06-18	MTSI260821C00580000
570 C	0	0%	0			MTSI260821C00570000
560 C	8.50	-64.44%	1	2	06-23	MTSI260821C00560000
550 C	0.05	-97.14%	2	2	07-28	MTSI260821C00550000
540 C	1.01	-90.19%	1	2	07-31	MTSI260821C00540000
530 C	0	0%	0			MTSI260821C00530000
520 C	5.50	-25.78%	2	100	07-02	MTSI260821C00520000
510 C	0.15	-99.05%	1	129	07-28	MTSI260821C00510000
500 C	2.97	-48.62%	1	374	07-08	MTSI260821C00500000
490 C	1.05	-80.56%	1	13	07-16	MTSI260821C00490000
480 C	0.10	-94.29%	72	183	08-06	MTSI260821C00480000
470 C	0.10	-96.34%	9	170	08-07	MTSI260821C00470000
460 C	0.05	-50.00%	1	68	08-07	MTSI260821C00460000
450 C	0.25	+66.67%	255	520	08-06	MTSI260821C00450000
440 C	0.11	-26.67%	1	894	08-10	MTSI260821C00440000
430 C	0.30	+50.00%	1	213	08-12	MTSI260821C00430000
420 C	0.30	-47.37%	4	65	08-07	MTSI260821C00420000
410 C	0.50	-46.81%	1	21	08-07	MTSI260821C00410000
400 C	0.40	-60.00%	7	777	08-13	MTSI260821C00400000
390 C	0.05	-96.15%	2	168	08-13	MTSI260821C00390000
380 C	0.73	-53.50%	5	767	08-13	MTSI260821C00380000
370 C	1.57	+161.67%	8	627	08-13	MTSI260821C00370000
360 C	1.09	-56.40%	1	669	08-13	MTSI260821C00360000
350 C	3.10	+93.75%	2	2,322	08-12	MTSI260821C00350000
340 C	4.34	-25.17%	3	82	08-13	MTSI260821C00340000
330 C	7.50	-14.87%	5	237	08-13	MTSI260821C00330000
320 C	9.85	+2.60%	6	213	08-13	MTSI260821C00320000
310 C	17.47	+24.79%	3	797	08-13	MTSI260821C00310000
300 C	20.35	-17.78%	3	215	08-13	MTSI260821C00300000
290 C	29.75	-3.85%	11	147	08-12	MTSI260821C00290000
280 C	40.75	+6.96%	24	433	08-12	MTSI260821C00280000
270 C	44.25	+15.84%	1	28	08-07	MTSI260821C00270000
260 C	56.48	+30.59%	10	144	08-12	MTSI260821C00260000
250 C	61.20	+53.00%	1	248	08-07	MTSI260821C00250000
240 C	71.50	+87.52%	2	74	08-07	MTSI260821C00240000
230 C	80.00	+223.49%	1	45	08-07	MTSI260821C00230000
220 C	74.50	+24.27%	1	112	08-06	MTSI260821C00220000
210 C	98.40	+87.64%	2	8	08-07	MTSI260821C00210000
200 C	88.50	+55.86%	2	6	08-06	MTSI260821C00200000
195 C	100.40	-30.28%	15	26	08-06	MTSI260821C00195000
190 C	148.60	-18.80%	1	142	07-06	MTSI260821C00190000
185 C	188.50	+5.90%	2	4	06-29	MTSI260821C00185000
180 C	91.00	+23.81%	2	96	08-04	MTSI260821C00180000
175 C	202.30	-7.67%	1	5	06-26	MTSI260821C00175000
170 C	165.60	-18.42%	17	22	07-02	MTSI260821C00170000
165 C	214.50	+13.49%	4	2	06-12	MTSI260821C00165000
160 C	153.00	+13.42%	1	7	08-07	MTSI260821C00160000
155 C	213.50	-10.52%	1	2	07-01	MTSI260821C00155000
150 C	147.60	-35.55%	19	20	08-06	MTSI260821C00150000
145 C	165.50	-26.98%	1	4	08-07	MTSI260821C00145000
140 C	157.50	-38.55%	12	13	08-06	MTSI260821C00140000
135 C	259.00	+16.51%	1	2	06-18	MTSI260821C00135000
130 C	207.00	-16.87%	5	8	07-06	MTSI260821C00130000
125 C	185.40	-23.70%	1	6	08-07	MTSI260821C00125000
120 C	259.00	+7.92%	1	1	06-12	MTSI260821C00120000
115 C	257.00	+4.05%	1	4	06-29	MTSI260821C00115000
110 C	261.10	-8.74%	1	2	06-24	MTSI260821C00110000
105 C	205.00	-24.07%	1	3	07-07	MTSI260821C00105000
100 C	214.90	+1.94%	1	3	08-07	MTSI260821C00100000
95 C	215.00	-28.48%	1	2	07-07	MTSI260821C00095000
90 C	224.70	+26.38%	1	4	08-07	MTSI260821C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
600 P	237.10	-3.03%	1	3	06-11	MTSI260821P00600000
580 P	274.70	+29.88%	6	28	07-10	MTSI260821P00580000
570 P	260.40	+28.91%	1	1	07-07	MTSI260821P00570000
560 P	201.10	-6.94%	1	3	06-11	MTSI260821P00560000
550 P	180.20	0%	1	1	06-26	MTSI260821P00550000
540 P	278.50	+84.93%	1	1	07-31	MTSI260821P00540000
530 P	268.50	+1.72%	1	1	07-31	MTSI260821P00530000
520 P	254.00	+64.94%	1	2	07-17	MTSI260821P00520000
510 P	148.00	-3.90%	1	25	06-26	MTSI260821P00510000
500 P	243.47	-3.35%	1	1	07-31	MTSI260821P00500000
490 P	177.90	-20.04%	6	6	08-07	MTSI260821P00490000
480 P	167.90	-20.99%	4	4	08-07	MTSI260821P00480000
470 P	155.20	-23.36%	1	1	08-07	MTSI260821P00470000
460 P	182.50	-20.65%	4	2	08-06	MTSI260821P00460000
450 P	155.30	-29.62%	6	7	08-06	MTSI260821P00450000
440 P	127.50	-25.04%	1	1	08-07	MTSI260821P00440000
430 P	120.10	-24.98%	3	3	08-07	MTSI260821P00430000
420 P	110.10	-30.54%	1	1	08-07	MTSI260821P00420000
410 P	121.60	+27.13%	1	10	07-13	MTSI260821P00410000
400 P	113.00	-33.84%	1	13	08-06	MTSI260821P00400000
390 P	114.30	+108.20%	1	142	07-23	MTSI260821P00390000
380 P	119.50	+83.09%	1	51	07-31	MTSI260821P00380000
370 P	73.90	+43.36%	2	31	07-02	MTSI260821P00370000
360 P	49.50	-6.07%	1	142	08-13	MTSI260821P00360000
350 P	43.37	-46.00%	2	56	08-07	MTSI260821P00350000
340 P	31.20	-13.81%	2	590	08-13	MTSI260821P00340000
330 P	22.15	-23.83%	2	148	08-12	MTSI260821P00330000
320 P	34.50	-59.55%	7	110	08-06	MTSI260821P00320000
310 P	9.89	-45.84%	5	73	08-12	MTSI260821P00310000
300 P	5.60	-13.85%	2	155	08-13	MTSI260821P00300000
290 P	4.30	-48.50%	5	62	08-12	MTSI260821P00290000
280 P	2.00	-63.57%	9	190	08-12	MTSI260821P00280000
270 P	0.85	-72.49%	11	43	08-13	MTSI260821P00270000
260 P	2.13	-15.48%	1	174	08-11	MTSI260821P00260000
250 P	0.30	-40.00%	1	508	08-13	MTSI260821P00250000
240 P	0.16	-60.00%	6	122	08-12	MTSI260821P00240000
230 P	0.25	0.00%	1	89	08-12	MTSI260821P00230000
220 P	0.31	-22.50%	1	48	08-11	MTSI260821P00220000
210 P	0.22	-81.97%	1	27	08-11	MTSI260821P00210000
200 P	0.20	-70.15%	7	91	08-07	MTSI260821P00200000
195 P	0.40	-85.45%	1	16	08-06	MTSI260821P00195000
190 P	0.20	-88.57%	2	19	08-07	MTSI260821P00190000
185 P	1.60	-42.86%	8	25	08-05	MTSI260821P00185000
180 P	0.30	-90.42%	1	20	08-06	MTSI260821P00180000
175 P	0.19	-77.65%	7	27	08-06	MTSI260821P00175000
170 P	2.05	+105.00%	10	16	07-30	MTSI260821P00170000
165 P	1.80	+4.65%	9	13	08-03	MTSI260821P00165000
160 P	0.57	-74.21%	3	13	08-04	MTSI260821P00160000
155 P	0.85	-66.00%	6	7	08-03	MTSI260821P00155000
150 P	1.01	-30.34%	1	1	06-22	MTSI260821P00150000
145 P	0.60	+9.09%	10	13	08-03	MTSI260821P00145000
140 P	2.45	+22.50%	1	3	04-28	MTSI260821P00140000
135 P	0.60	0%	1	1	07-23	MTSI260821P00135000
130 P	0.45	0%	1	1	06-25	MTSI260821P00130000
125 P	0.25	0%	2	2	08-03	MTSI260821P00125000
120 P	0	0%	0			MTSI260821P00120000
115 P	2.65	0%	1	1	03-10	MTSI260821P00115000
110 P	1.85	0%	1	1	01-14	MTSI260821P00110000
105 P	1.65	0%	1	1	03-26	MTSI260821P00105000
100 P	0	0%	0			MTSI260821P00100000
95 P	0.55	0%	1	1	04-20	MTSI260821P00095000
90 P	1.05	0%	1	1	04-06	MTSI260821P00090000