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)2,523,080

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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
161	363	80	221

MTSI Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

MTSI Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

MTSI Nov 20, 2026 Exp. - Max Pain @ $320.00

Puts

Calls

MTSI Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
600 C	29.00	+7.41%	1	4	06-22	MTSI261120C00600000
580 C	0	0%	0			MTSI261120C00580000
560 C	28.30	-19.14%	1	5	06-02	MTSI261120C00560000
540 C	35.00	0%	1	1	05-18	MTSI261120C00540000
520 C	40.24	+6.99%	1	2	06-25	MTSI261120C00520000
510 C	36.48	+28.45%	1	67	06-26	MTSI261120C00510000
500 C	38.58	+10.23%	1	33	06-26	MTSI261120C00500000
490 C	36.50	0%	20	20	05-11	MTSI261120C00490000
480 C	60.90	+58.18%	1	62	05-28	MTSI261120C00480000
470 C	38.10	0%	14	12	05-11	MTSI261120C00470000
460 C	55.28	0%	2	2	06-25	MTSI261120C00460000
450 C	56.80	+3.46%	2	1	06-18	MTSI261120C00450000
440 C	49.38	-16.16%	1	6	06-29	MTSI261120C00440000
430 C	58.70	0%	8	8	05-13	MTSI261120C00430000
420 C	53.32	-9.01%	2	39	06-29	MTSI261120C00420000
410 C	65.57	-11.75%	1	3	06-26	MTSI261120C00410000
400 C	59.99	-20.96%	2	78	06-26	MTSI261120C00400000
390 C	82.00	0.00%	1	20	06-22	MTSI261120C00390000
380 C	67.70	-11.62%	2	8	06-29	MTSI261120C00380000
370 C	89.50	+14.01%	2	8	06-22	MTSI261120C00370000
360 C	79.52	-19.27%	1	9	06-29	MTSI261120C00360000
350 C	95.34	+3.63%	1	7	06-18	MTSI261120C00350000
340 C	92.00	+16.28%	1	1	05-29	MTSI261120C00340000
330 C	98.30	+28.25%	1	7	06-11	MTSI261120C00330000
320 C	103.49	-5.92%	2	4	06-17	MTSI261120C00320000
310 C	121.39	+10.75%	1	53	06-22	MTSI261120C00310000
300 C	123.30	+7.22%	1	4	06-18	MTSI261120C00300000
290 C	135.25	-2.70%	1	2	06-22	MTSI261120C00290000
280 C	134.79	+4.17%	1	10	06-04	MTSI261120C00280000
270 C	148.60	+64.64%	1	1	06-22	MTSI261120C00270000
260 C	52.25	+25.60%	5	5	04-14	MTSI261120C00260000
250 C	164.30	+30.40%	1	2	06-15	MTSI261120C00250000
240 C	100.08	+10.59%	1	1	05-06	MTSI261120C00240000
230 C	154.75	+8.33%	1	1	05-15	MTSI261120C00230000
220 C	189.90	+6.69%	1	2	06-22	MTSI261120C00220000
210 C	143.90	-11.73%	1	6	06-09	MTSI261120C00210000
200 C	0	0%	0			MTSI261120C00200000
195 C	186.50	-14.96%	1	1	06-23	MTSI261120C00195000
190 C	200.40	+10.84%	2	3	06-12	MTSI261120C00190000
185 C	0	0%	0			MTSI261120C00185000
180 C	208.80	0%	1	1	06-12	MTSI261120C00180000
175 C	214.30	+0.61%	1	4	06-25	MTSI261120C00175000
170 C	0	0%	0			MTSI261120C00170000
165 C	212.70	-7.64%	1	1	06-23	MTSI261120C00165000
160 C	215.60	0%	1	1	06-11	MTSI261120C00160000
155 C	219.60	+40.50%	1	3	05-18	MTSI261120C00155000
150 C	0	0%	0			MTSI261120C00150000
145 C	226.50	+14.74%	1	1	06-29	MTSI261120C00145000
140 C	231.10	-2.74%	1	3	06-29	MTSI261120C00140000
135 C	228.10	-5.00%	1	2	06-08	MTSI261120C00135000
130 C	240.40	-2.47%	1	1	06-29	MTSI261120C00130000
125 C	245.10	-5.05%	1	2	06-29	MTSI261120C00125000
120 C	249.80	-2.42%	1	3	06-29	MTSI261120C00120000
115 C	254.60	+3.24%	1	4	06-29	MTSI261120C00115000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
600 P	0	0%	0			MTSI261120P00600000
580 P	0	0%	0			MTSI261120P00580000
560 P	219.50	0%	1	1	05-29	MTSI261120P00560000
540 P	0	0%	0			MTSI261120P00540000
520 P	0	0%	0			MTSI261120P00520000
510 P	0	0%	0			MTSI261120P00510000
500 P	0	0%	0			MTSI261120P00500000
490 P	162.50	+6.21%	1	1	05-29	MTSI261120P00490000
480 P	154.10	+5.84%	6	7	05-29	MTSI261120P00480000
470 P	150.30	0%	2	2	05-29	MTSI261120P00470000
460 P	0	0%	0			MTSI261120P00460000
450 P	0	0%	0			MTSI261120P00450000
440 P	106.20	-18.04%	1	10	05-26	MTSI261120P00440000
430 P	0	0%	0			MTSI261120P00430000
420 P	109.40	-1.44%	6	6	05-29	MTSI261120P00420000
410 P	88.32	-17.77%	1	1	06-18	MTSI261120P00410000
400 P	85.46	+9.99%	1	52	06-26	MTSI261120P00400000
390 P	0	0%	0			MTSI261120P00390000
380 P	70.65	-13.31%	1	1	06-18	MTSI261120P00380000
370 P	0	0%	0			MTSI261120P00370000
360 P	0	0%	0			MTSI261120P00360000
350 P	59.20	0%	1	1	06-04	MTSI261120P00350000
340 P	54.49	0%	1	1	06-12	MTSI261120P00340000
330 P	47.35	+12.74%	2	11	06-23	MTSI261120P00330000
320 P	45.35	+12.81%	1	27	06-29	MTSI261120P00320000
310 P	36.30	-10.37%	1	101	06-25	MTSI261120P00310000
300 P	38.10	-3.79%	2	4	06-02	MTSI261120P00300000
290 P	31.90	-22.00%	2	1	06-26	MTSI261120P00290000
280 P	28.75	-25.13%	1	2	06-26	MTSI261120P00280000
270 P	32.60	+30.40%	1	18	05-21	MTSI261120P00270000
260 P	19.81	-29.12%	1	1	06-15	MTSI261120P00260000
250 P	0	0%	0			MTSI261120P00250000
240 P	0	0%	0			MTSI261120P00240000
230 P	0	0%	0			MTSI261120P00230000
220 P	11.89	+15.44%	1	3	06-29	MTSI261120P00220000
210 P	10.10	+8.49%	5	11	06-25	MTSI261120P00210000
200 P	8.30	-24.55%	1	5	06-23	MTSI261120P00200000
195 P	9.40	0%	1	1	06-10	MTSI261120P00195000
190 P	8.60	+16.22%	1	2	06-10	MTSI261120P00190000
185 P	0	0%	0			MTSI261120P00185000
180 P	10.00	0%	1	0	04-27	MTSI261120P00180000
175 P	5.40	0%	1	1	05-15	MTSI261120P00175000
170 P	7.50	-8.54%	1	2	05-07	MTSI261120P00170000
165 P	0	0%	0			MTSI261120P00165000
160 P	0	0%	0			MTSI261120P00160000
155 P	0	0%	0			MTSI261120P00155000
150 P	5.60	+9.80%	1	2	05-05	MTSI261120P00150000
145 P	5.90	-37.23%	1	11	04-28	MTSI261120P00145000
140 P	2.60	0%	1	1	06-04	MTSI261120P00140000
135 P	1.90	-42.42%	1	2	06-17	MTSI261120P00135000
130 P	2.70	-34.15%	1	2	05-19	MTSI261120P00130000
125 P	2.70	+63.64%	1	2	05-20	MTSI261120P00125000
120 P	1.25	-10.71%	1	2	06-17	MTSI261120P00120000
115 P	2.00	+21.21%	1	6	05-20	MTSI261120P00115000