Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

MTSI
MACOM Technology Solutions Holdings, Inc
stock NASDAQ

At Close
Sep 30, 2026 3:59:59 PM EDT
284.70USD+0.151%(+0.43)916,087
271.86Bid   285.44Ask   13.58Spread
Pre-market
Sep 30, 2026 9:25:30 AM EDT
286.25USD+0.697%(+1.98)1,340
After-hours
Sep 30, 2026 4:01:30 PM EDT
284.82USD+0.042%(+0.12)105
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Feb 19, 2027May 21, 2027

ITM/OTM for Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,1322,6133051,231


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 @ $280.00

Puts
Calls


MTSI Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C2.75-59.56%51007-27MTSI261120C00600000
580 C3.00-18.92%11208-18MTSI261120C00580000
560 C3.40-20.93%1808-18MTSI261120C00560000
540 C35.000%1105-18MTSI261120C00540000
520 C4.50-45.26%1307-28MTSI261120C00520000
510 C4.80-68.79%16707-28MTSI261120C00510000
500 C7.40-10.84%13108-17MTSI261120C00500000
490 C9.10-5.21%12108-13MTSI261120C00490000
480 C2.01-67.21%16408-24MTSI261120C00480000
470 C9.10+85.71%11308-04MTSI261120C00470000
460 C1.52-49.50%1509-24MTSI261120C00460000
450 C9.74-23.25%2708-18MTSI261120C00450000
440 C49.38-16.16%1606-29MTSI261120C00440000
430 C2.20-77.30%11009-18MTSI261120C00430000
420 C3.30+83.33%17809-25MTSI261120C00420000
410 C14.60-77.73%1408-04MTSI261120C00410000
400 C3.60-40.50%113509-18MTSI261120C00400000
390 C4.30+104.76%43709-18MTSI261120C00390000
380 C5.24+87.14%281909-23MTSI261120C00380000
370 C7.60+10.14%18609-29MTSI261120C00370000
360 C7.30-10.98%15409-28MTSI261120C00360000
350 C9.70-11.82%14109-24MTSI261120C00350000
340 C12.10+2.02%11609-25MTSI261120C00340000
330 C13.50+5.72%11709-24MTSI261120C00330000
320 C16.00-5.88%15409-22MTSI261120C00320000
310 C19.00+8.63%1026009-29MTSI261120C00310000
300 C23.10+13.35%27464909-29MTSI261120C00300000
290 C26.40-10.45%3010509-29MTSI261120C00290000
280 C31.30+13.00%781109-29MTSI261120C00280000
270 C31.15-11.33%75809-23MTSI261120C00270000
260 C45.00+12.50%201609-25MTSI261120C00260000
250 C47.78+6.41%11309-22MTSI261120C00250000
240 C53.00-47.04%2308-03MTSI261120C00240000
230 C59.20-25.44%15609-24MTSI261120C00230000
220 C64.60-65.98%2407-28MTSI261120C00220000
210 C116.60-18.97%3608-10MTSI261120C00210000
200 C117.50-6.75%5408-18MTSI261120C00200000
195 C77.50-58.45%1207-29MTSI261120C00195000
190 C89.70+11.43%4509-18MTSI261120C00190000
185 C00%0MTSI261120C00185000
180 C208.800%1106-12MTSI261120C00180000
175 C214.30+0.61%1406-25MTSI261120C00175000
170 C00%0MTSI261120C00170000
165 C212.70-7.64%1106-23MTSI261120C00165000
160 C215.600%1106-11MTSI261120C00160000
155 C94.40-57.01%343207-29MTSI261120C00155000
150 C97.500%949307-29MTSI261120C00150000
145 C226.50+14.74%1106-29MTSI261120C00145000
140 C231.10-2.74%1306-29MTSI261120C00140000
135 C107.50-52.87%1207-29MTSI261120C00135000
130 C111.50-38.53%1207-29MTSI261120C00130000
125 C127.00-48.18%3507-29MTSI261120C00125000
120 C249.80-2.42%1306-29MTSI261120C00120000
115 C169.20+5.09%1609-25MTSI261120C00115000
Puts
StrikePriceChangeVolOILastContract Name
600 P00%0MTSI261120P00600000
580 P00%0MTSI261120P00580000
560 P219.500%1105-29MTSI261120P00560000
540 P00%0MTSI261120P00540000
520 P00%0MTSI261120P00520000
510 P00%0MTSI261120P00510000
500 P00%0MTSI261120P00500000
490 P162.50+6.21%1105-29MTSI261120P00490000
480 P210.20+36.40%1707-23MTSI261120P00480000
470 P150.300%2205-29MTSI261120P00470000
460 P00%0MTSI261120P00460000
450 P00%0MTSI261120P00450000
440 P106.20-18.04%11005-26MTSI261120P00440000
430 P179.000%1109-03MTSI261120P00430000
420 P159.20+45.52%1608-06MTSI261120P00420000
410 P150.30+70.18%1208-06MTSI261120P00410000
400 P123.20+9.61%25309-09MTSI261120P00400000
390 P00%0MTSI261120P00390000
380 P110.60+56.55%262808-06MTSI261120P00380000
370 P101.45-7.44%1609-23MTSI261120P00370000
360 P73.61-9.45%1308-13MTSI261120P00360000
350 P88.85-4.44%1909-04MTSI261120P00350000
340 P66.15-12.09%21009-29MTSI261120P00340000
330 P62.00-25.30%21308-07MTSI261120P00330000
320 P50.95-11.00%23609-29MTSI261120P00320000
310 P51.40-23.51%25309-18MTSI261120P00310000
300 P40.20-31.98%63309-09MTSI261120P00300000
290 P37.10+7.23%33109-18MTSI261120P00290000
280 P26.50-17.27%18109-29MTSI261120P00280000
270 P19.50-51.93%38809-25MTSI261120P00270000
260 P16.90+1.20%113209-29MTSI261120P00260000
250 P13.25-13.11%13809-29MTSI261120P00250000
240 P9.65-7.74%404809-29MTSI261120P00240000
230 P7.80-12.85%214609-29MTSI261120P00230000
220 P6.200.00%107409-28MTSI261120P00220000
210 P4.80+10.34%123109-28MTSI261120P00210000
200 P3.38-11.05%1019209-28MTSI261120P00200000
195 P7.70-6.21%33209-03MTSI261120P00195000
190 P2.10-70.34%406809-25MTSI261120P00190000
185 P1.65-5.71%14109-29MTSI261120P00185000
180 P1.69-88.66%1209-23MTSI261120P00180000
175 P1.15-42.50%1809-29MTSI261120P00175000
170 P1.71-85.51%11009-18MTSI261120P00170000
165 P1.90-30.40%11809-08MTSI261120P00165000
160 P1.60-20.00%15809-08MTSI261120P00160000
155 P1.35-20.59%1209-08MTSI261120P00155000
150 P1.85-9.76%1709-01MTSI261120P00150000
145 P1.50-74.58%11009-03MTSI261120P00145000
140 P2.600%1106-04MTSI261120P00140000
135 P1.00-72.22%161808-13MTSI261120P00135000
130 P0.90-66.67%5708-13MTSI261120P00130000
125 P2.70+63.64%1205-20MTSI261120P00125000
120 P2.200.00%3808-05MTSI261120P00120000
115 P1.05-41.67%2909-28MTSI261120P00115000


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