Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Nov 20, 2026Dec 18, 2026Feb 19, 2027

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,0581,8042941,677


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 @ $310.00

Puts
Calls


MTSI Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C5.87-16.14%11106-26MTSI260821C00600000
580 C8.100%2006-18MTSI260821C00580000
570 C00%0MTSI260821C00570000
560 C8.50-64.44%1206-23MTSI260821C00560000
550 C00%0MTSI260821C00550000
540 C10.30-17.27%2306-26MTSI260821C00540000
530 C00%0MTSI260821C00530000
520 C12.80+14.29%100106-17MTSI260821C00520000
510 C15.75+16.67%1106-18MTSI260821C00510000
500 C17.45+17.91%137006-18MTSI260821C00500000
490 C16.26-16.19%11306-23MTSI260821C00490000
480 C19.90+24.38%110906-25MTSI260821C00480000
470 C21.00+7.20%1806-11MTSI260821C00470000
460 C16.30-38.95%310506-29MTSI260821C00460000
450 C18.10-35.82%220506-29MTSI260821C00450000
440 C20.50-13.79%91006-29MTSI260821C00440000
430 C29.10-17.09%116606-26MTSI260821C00430000
420 C27.00-30.56%12106-29MTSI260821C00420000
410 C29.00-8.52%12006-29MTSI260821C00410000
400 C35.15-3.96%3259506-29MTSI260821C00400000
390 C39.10+1.30%3516406-29MTSI260821C00390000
380 C43.33+1.71%2776406-29MTSI260821C00380000
370 C47.33-22.41%286106-29MTSI260821C00370000
360 C51.90-8.14%367606-29MTSI260821C00360000
350 C56.50-3.34%167506-29MTSI260821C00350000
340 C75.82+4.01%53806-18MTSI260821C00340000
330 C74.70-8.90%14705-18MTSI260821C00330000
320 C92.00-1.27%54205-14MTSI260821C00320000
310 C100.30-5.64%179506-22MTSI260821C00310000
300 C93.50-17.80%23606-24MTSI260821C00300000
290 C107.00-16.28%113306-02MTSI260821C00290000
280 C104.80-19.23%11406-23MTSI260821C00280000
270 C111.40-4.38%11906-29MTSI260821C00270000
260 C111.61-6.99%12806-29MTSI260821C00260000
250 C133.50-10.76%522506-25MTSI260821C00250000
240 C131.00-4.73%15906-29MTSI260821C00240000
230 C145.60-1.75%13006-24MTSI260821C00230000
220 C155.10+2.72%18806-24MTSI260821C00220000
210 C165.50+0.79%1706-26MTSI260821C00210000
200 C174.10+6.48%1406-16MTSI260821C00200000
195 C179.00-9.82%1506-29MTSI260821C00195000
190 C183.00+10.57%114206-26MTSI260821C00190000
185 C188.50+5.90%2406-29MTSI260821C00185000
180 C194.50+0.73%19706-23MTSI260821C00180000
175 C202.30-7.67%1506-26MTSI260821C00175000
170 C203.00-10.53%12206-29MTSI260821C00170000
165 C214.50+13.49%4206-12MTSI260821C00165000
160 C216.00+7.20%2606-26MTSI260821C00160000
155 C238.60+15.54%1106-15MTSI260821C00155000
150 C229.00+8.53%3206-12MTSI260821C00150000
145 C226.66-2.30%1406-24MTSI260821C00145000
140 C256.30+0.91%1106-22MTSI260821C00140000
135 C259.00+16.51%1206-18MTSI260821C00135000
130 C249.00+4.18%1306-12MTSI260821C00130000
125 C253.50+3.17%2406-12MTSI260821C00125000
120 C259.00+7.92%1106-12MTSI260821C00120000
115 C257.00+4.05%1406-29MTSI260821C00115000
110 C261.10-8.74%1206-24MTSI260821C00110000
105 C270.00-6.41%1206-26MTSI260821C00105000
100 C280.80-4.03%2306-25MTSI260821C00100000
95 C300.60+5.66%1106-22MTSI260821C00095000
90 C271.50+1.31%4406-10MTSI260821C00090000
Puts
StrikePriceChangeVolOILastContract Name
600 P237.10-3.03%1306-11MTSI260821P00600000
580 P211.50+10.56%13006-29MTSI260821P00580000
570 P00%0MTSI260821P00570000
560 P201.10-6.94%1306-11MTSI260821P00560000
550 P00%0MTSI260821P00550000
540 P150.60-14.77%1105-27MTSI260821P00540000
530 P173.00+0.58%2406-11MTSI260821P00530000
520 P154.00-8.50%1206-26MTSI260821P00520000
510 P148.00-3.90%12506-26MTSI260821P00510000
500 P138.90-0.64%1306-23MTSI260821P00500000
490 P114.80-12.83%1606-22MTSI260821P00490000
480 P123.800%282606-12MTSI260821P00480000
470 P98.90-14.59%1306-22MTSI260821P00470000
460 P108.00-11.84%1206-12MTSI260821P00460000
450 P106.00-2.66%1706-11MTSI260821P00450000
440 P91.61+2.02%1506-26MTSI260821P00440000
430 P86.16-3.30%2806-29MTSI260821P00430000
420 P88.60-1.34%2606-11MTSI260821P00420000
410 P82.80-4.39%6906-10MTSI260821P00410000
400 P60.16+3.19%1906-26MTSI260821P00400000
390 P51.90-25.32%414206-15MTSI260821P00390000
380 P59.70+18.22%19706-29MTSI260821P00380000
370 P36.50-17.81%12906-22MTSI260821P00370000
360 P47.40+29.16%214206-29MTSI260821P00360000
350 P33.95+9.87%54906-29MTSI260821P00350000
340 P36.00+21.62%359906-29MTSI260821P00340000
330 P28.20-4.89%4712406-29MTSI260821P00330000
320 P23.30-9.62%689306-29MTSI260821P00320000
310 P19.80-5.94%644506-29MTSI260821P00310000
300 P16.00-4.08%183806-29MTSI260821P00300000
290 P13.70-3.93%31006-26MTSI260821P00290000
280 P11.49+26.26%102406-29MTSI260821P00280000
270 P11.09+19.25%2706-23MTSI260821P00270000
260 P8.13-4.35%1506-29MTSI260821P00260000
250 P6.30-14.40%1632306-29MTSI260821P00250000
240 P8.00+3.90%1305-12MTSI260821P00240000
230 P4.40+7.32%2606-23MTSI260821P00230000
220 P3.79-13.86%2406-23MTSI260821P00220000
210 P3.30-76.61%1305-28MTSI260821P00210000
200 P1.63-29.13%2606-26MTSI260821P00200000
195 P7.90-57.30%1705-04MTSI260821P00195000
190 P2.60-8.13%1905-12MTSI260821P00190000
185 P5.60-13.85%12104-20MTSI260821P00185000
180 P4.20-76.14%1605-07MTSI260821P00180000
175 P1.55-18.42%1305-13MTSI260821P00175000
170 P1.00-42.86%4806-29MTSI260821P00170000
165 P2.65-28.38%1305-07MTSI260821P00165000
160 P00%0MTSI260821P00160000
155 P2.500%1104-27MTSI260821P00155000
150 P1.01-30.34%1106-22MTSI260821P00150000
145 P2.70-55.00%1204-28MTSI260821P00145000
140 P2.45+22.50%1304-28MTSI260821P00140000
135 P00%0MTSI260821P00135000
130 P0.450%1106-25MTSI260821P00130000
125 P00%0MTSI260821P00125000
120 P00%0MTSI260821P00120000
115 P2.650%1103-10MTSI260821P00115000
110 P1.850%1101-14MTSI260821P00110000
105 P1.650%1103-26MTSI260821P00105000
100 P00%0MTSI260821P00100000
95 P0.550%1104-20MTSI260821P00095000
90 P1.050%1104-06MTSI260821P00090000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC