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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,859	964	241	2,488

MTSI Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

MTSI Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

MTSI Sep 18, 2026 Exp. - Max Pain @ $250.00

Puts

Calls

MTSI Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
440 C	3.71	+68.64%	1	7	08-07	MTSI260918C00440000
430 C	3.70	0%	1	1	08-06	MTSI260918C00430000
420 C	2.63	0%	4	4	07-29	MTSI260918C00420000
410 C	5.70	+116.73%	107	94	08-06	MTSI260918C00410000
400 C	5.90	-3.28%	2	27	08-13	MTSI260918C00400000
390 C	4.90	-28.26%	1	9	08-11	MTSI260918C00390000
380 C	7.32	+24.07%	1	98	08-13	MTSI260918C00380000
370 C	7.30	-38.66%	1	6	08-11	MTSI260918C00370000
360 C	12.30	-1.60%	2	9	08-13	MTSI260918C00360000
350 C	16.00	-5.88%	2	54	08-12	MTSI260918C00350000
340 C	19.38	+12.02%	1	626	08-10	MTSI260918C00340000
330 C	22.00	-3.13%	3	15	08-13	MTSI260918C00330000
320 C	23.13	-9.29%	1	14	08-11	MTSI260918C00320000
310 C	26.50	-11.07%	2	6	08-13	MTSI260918C00310000
300 C	35.00	+9.20%	2	192	08-12	MTSI260918C00300000
290 C	43.04	+28.48%	1	76	08-13	MTSI260918C00290000
280 C	17.20	-16.10%	1	10	08-03	MTSI260918C00280000
270 C	45.00	+41.96%	1	22	08-06	MTSI260918C00270000
260 C	51.75	-18.31%	2	652	08-11	MTSI260918C00260000
250 C	73.10	+2.96%	1	801	08-12	MTSI260918C00250000
240 C	0	0%	0			MTSI260918C00240000
230 C	87.56	+43.07%	4	58	08-07	MTSI260918C00230000
220 C	96.45	+54.17%	4	12	08-07	MTSI260918C00220000
210 C	96.11	+28.33%	1	19	08-11	MTSI260918C00210000
200 C	0	0%	0			MTSI260918C00200000
195 C	103.30	0%	2	2	08-06	MTSI260918C00195000
190 C	0	0%	0			MTSI260918C00190000
185 C	0	0%	0			MTSI260918C00185000
180 C	0	0%	0			MTSI260918C00180000
175 C	0	0%	0			MTSI260918C00175000
170 C	0	0%	0			MTSI260918C00170000
165 C	89.50	0%	1	1	07-29	MTSI260918C00165000
160 C	0	0%	0			MTSI260918C00160000
155 C	0	0%	0			MTSI260918C00155000
150 C	164.50	+60.49%	1	2	08-10	MTSI260918C00150000
145 C	0	0%	0			MTSI260918C00145000
140 C	0	0%	0			MTSI260918C00140000
135 C	179.50	+9.85%	2	4	08-10	MTSI260918C00135000
130 C	184.50	0%	2	2	08-10	MTSI260918C00130000
125 C	0	0%	0			MTSI260918C00125000
120 C	0	0%	0			MTSI260918C00120000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
440 P	157.50	0%	1	1	08-06	MTSI260918P00440000
430 P	0	0%	0			MTSI260918P00430000
420 P	0	0%	0			MTSI260918P00420000
410 P	115.70	0%	2	2	08-06	MTSI260918P00410000
400 P	171.65	0%	1	1	07-29	MTSI260918P00400000
390 P	119.20	0%	51	51	07-16	MTSI260918P00390000
380 P	0	0%	0			MTSI260918P00380000
370 P	78.90	0%	1	1	08-06	MTSI260918P00370000
360 P	0	0%	0			MTSI260918P00360000
350 P	49.75	-5.87%	9	29	08-13	MTSI260918P00350000
340 P	0	0%	0			MTSI260918P00340000
330 P	58.17	-19.65%	100	73	08-06	MTSI260918P00330000
320 P	29.95	-10.46%	9	83	08-13	MTSI260918P00320000
310 P	27.73	-22.97%	20	30	08-07	MTSI260918P00310000
300 P	18.10	-25.76%	1	14	08-12	MTSI260918P00300000
290 P	13.95	-24.18%	2	13	08-13	MTSI260918P00290000
280 P	9.60	-59.83%	5	73	08-13	MTSI260918P00280000
270 P	12.47	-2.58%	2	11	08-11	MTSI260918P00270000
260 P	9.86	-16.44%	3	136	08-10	MTSI260918P00260000
250 P	4.30	-9.47%	13	68	08-13	MTSI260918P00250000
240 P	2.95	-13.24%	2	189	08-13	MTSI260918P00240000
230 P	3.60	-27.71%	1	97	08-10	MTSI260918P00230000
220 P	1.50	-15.25%	47	852	08-13	MTSI260918P00220000
210 P	1.05	-63.16%	1	720	08-13	MTSI260918P00210000
200 P	1.45	-81.92%	8	206	08-10	MTSI260918P00200000
195 P	0.60	-47.83%	6	16	08-13	MTSI260918P00195000
190 P	2.30	-61.79%	1	7	08-06	MTSI260918P00190000
185 P	2.02	-72.67%	10	10	08-06	MTSI260918P00185000
180 P	0.70	0%	3	3	08-10	MTSI260918P00180000
175 P	0.50	-59.02%	7	15	08-10	MTSI260918P00175000
170 P	1.09	-73.09%	10	10	08-07	MTSI260918P00170000
165 P	0	0%	0			MTSI260918P00165000
160 P	2.72	-14.47%	1	1	08-04	MTSI260918P00160000
155 P	0	0%	0			MTSI260918P00155000
150 P	1.60	-22.71%	1	2	08-04	MTSI260918P00150000
145 P	1.90	0%	10	10	07-27	MTSI260918P00145000
140 P	2.41	0%	5	5	07-29	MTSI260918P00140000
135 P	0	0%	0			MTSI260918P00135000
130 P	0	0%	0			MTSI260918P00130000
125 P	0	0%	0			MTSI260918P00125000
120 P	0	0%	0			MTSI260918P00120000