Dark

MTSI
MACOM Technology Solutions Holdings, Inc
stock NASDAQ

At Close

Jun 30, 2026 3:59:55 PM EDT

380.20USD+2.042%(+7.61)2,468,645

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 29, 2026 8:50:30 AM EDT

372.83USD+0.064%(+0.24)0

After-hours

Jun 30, 2026 4:38:30 PM EDT

380.37USD+0.045%(+0.17)745,217

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Nov 20, 2026 Dec 18, 2026 Feb 19, 2027

ITM/OTM for Jul 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
389	1,336	378	1,146

MTSI Jul 17, 2026 Exp. - Volume by Strike

Puts

Calls

MTSI Jul 17, 2026 Exp. - Open Interest by Strike

Puts

Calls

MTSI Jul 17, 2026 Exp. - Max Pain @ $380.00

Puts

Calls

MTSI Jul 17, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
600 C	0.45	-55.00%	1	3	06-25	MTSI260717C00600000
590 C	1.90	-40.63%	1	3	06-12	MTSI260717C00590000
580 C	0.58	-62.34%	2	4	06-23	MTSI260717C00580000
570 C	1.55	-8.82%	1	1	06-18	MTSI260717C00570000
560 C	0.40	-74.19%	2	4	06-26	MTSI260717C00560000
550 C	1.75	-2.78%	1	1	06-17	MTSI260717C00550000
540 C	0.75	-25.00%	2	4	06-29	MTSI260717C00540000
530 C	1.17	-11.36%	1	2	06-24	MTSI260717C00530000
520 C	0.75	-47.55%	2	4	06-29	MTSI260717C00520000
510 C	1.75	+25.00%	13	14	06-26	MTSI260717C00510000
500 C	1.05	-68.18%	2	8	06-29	MTSI260717C00500000
490 C	1.35	-60.29%	1	6	06-29	MTSI260717C00490000
480 C	1.77	-51.51%	2	287	06-29	MTSI260717C00480000
470 C	3.00	-52.38%	1	22	06-29	MTSI260717C00470000
460 C	5.70	-5.94%	2	13	06-26	MTSI260717C00460000
450 C	5.00	-42.53%	1	211	06-26	MTSI260717C00450000
440 C	5.40	-22.86%	2	14	06-29	MTSI260717C00440000
430 C	14.50	+74.70%	7	209	06-25	MTSI260717C00430000
420 C	9.10	-3.70%	4	64	06-29	MTSI260717C00420000
410 C	11.80	-0.59%	93	107	06-29	MTSI260717C00410000
400 C	13.60	-24.44%	1	158	06-29	MTSI260717C00400000
390 C	19.00	+4.63%	4	197	06-29	MTSI260717C00390000
380 C	21.25	-3.19%	4	40	06-29	MTSI260717C00380000
370 C	27.46	+8.07%	19	28	06-29	MTSI260717C00370000
360 C	47.00	+31.28%	12	70	06-25	MTSI260717C00360000
350 C	33.00	-11.29%	1	45	06-29	MTSI260717C00350000
340 C	42.89	-9.32%	4	82	06-26	MTSI260717C00340000
330 C	49.60	+16.16%	2	8	06-29	MTSI260717C00330000
320 C	76.80	0%	2	1	06-22	MTSI260717C00320000
310 C	87.02	+57.93%	2	3	06-18	MTSI260717C00310000
300 C	72.99	-24.44%	4	5	06-26	MTSI260717C00300000
290 C	86.90	-13.45%	78	76	06-23	MTSI260717C00290000
280 C	89.24	-16.21%	1	2	06-08	MTSI260717C00280000
270 C	103.50	-14.74%	1	4	06-29	MTSI260717C00270000
260 C	117.00	-8.31%	1	3	06-26	MTSI260717C00260000
250 C	120.65	-1.27%	1	2	06-17	MTSI260717C00250000
240 C	131.50	-0.37%	6	5	06-25	MTSI260717C00240000
230 C	145.50	+1.39%	1	4	06-26	MTSI260717C00230000
220 C	146.00	-3.31%	1	3	06-29	MTSI260717C00220000
210 C	164.80	+2.36%	2	8	06-26	MTSI260717C00210000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
600 P	235.00	+2.17%	6	4	06-29	MTSI260717P00600000
590 P	225.00	+2.27%	6	1	06-29	MTSI260717P00590000
580 P	210.00	+10.82%	6	2	06-26	MTSI260717P00580000
570 P	199.50	-2.11%	2	10	06-17	MTSI260717P00570000
560 P	186.90	-4.35%	1	3	06-26	MTSI260717P00560000
550 P	0	0%	0			MTSI260717P00550000
540 P	170.40	+10.65%	1	5	06-24	MTSI260717P00540000
530 P	166.80	+3.86%	4	4	06-29	MTSI260717P00530000
520 P	151.20	-18.67%	2	2	06-24	MTSI260717P00520000
510 P	140.10	-0.64%	10	12	06-24	MTSI260717P00510000
500 P	132.50	+0.84%	1	2	06-24	MTSI260717P00500000
490 P	143.00	0%	1	1	06-10	MTSI260717P00490000
480 P	0	0%	0			MTSI260717P00480000
470 P	106.10	-15.12%	113	178	06-23	MTSI260717P00470000
460 P	84.10	+1.79%	13	5	06-16	MTSI260717P00460000
450 P	81.30	0%	1	1	06-24	MTSI260717P00450000
440 P	0	0%	0			MTSI260717P00440000
430 P	59.50	-29.67%	1	1	05-26	MTSI260717P00430000
420 P	46.30	-50.05%	4	7	06-22	MTSI260717P00420000
410 P	55.16	+38.25%	2	15	06-29	MTSI260717P00410000
400 P	36.60	+9.94%	2	91	06-25	MTSI260717P00400000
390 P	30.00	-25.56%	8	34	06-25	MTSI260717P00390000
380 P	24.15	-27.69%	8	36	06-25	MTSI260717P00380000
370 P	26.94	+34.70%	1	64	06-26	MTSI260717P00370000
360 P	22.80	-14.89%	1	21	06-25	MTSI260717P00360000
350 P	14.00	-25.73%	5	140	06-25	MTSI260717P00350000
340 P	18.22	+74.35%	1	53	06-29	MTSI260717P00340000
330 P	11.39	-8.88%	2	92	06-29	MTSI260717P00330000
320 P	8.25	-26.99%	5	141	06-29	MTSI260717P00320000
310 P	6.74	+7.84%	12	56	06-26	MTSI260717P00310000
300 P	5.26	-10.85%	3	107	06-26	MTSI260717P00300000
290 P	4.54	+14.07%	1	25	06-29	MTSI260717P00290000
280 P	3.52	+3.53%	1	20	06-29	MTSI260717P00280000
270 P	2.30	+15.00%	2	78	06-29	MTSI260717P00270000
260 P	1.20	-53.31%	1	19	06-25	MTSI260717P00260000
250 P	0.75	-55.88%	2	74	06-25	MTSI260717P00250000
240 P	0.50	-39.02%	2	29	06-25	MTSI260717P00240000
230 P	0.70	-26.32%	10	35	06-26	MTSI260717P00230000
220 P	0.45	-15.09%	1	4	06-25	MTSI260717P00220000
210 P	1.40	+40.00%	152	152	06-09	MTSI260717P00210000