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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
597	699	174	851

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 @ $290.00

Puts

Calls

MTSI Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
600 C	2.75	-59.56%	5	10	07-27	MTSI261120C00600000
580 C	4.70	-53.47%	9	10	08-10	MTSI261120C00580000
560 C	6.00	-40.59%	1	6	07-22	MTSI261120C00560000
540 C	35.00	0%	1	1	05-18	MTSI261120C00540000
520 C	4.50	-45.26%	1	3	07-28	MTSI261120C00520000
510 C	4.80	-68.79%	1	67	07-28	MTSI261120C00510000
500 C	8.30	-78.49%	1	32	08-13	MTSI261120C00500000
490 C	9.10	-5.21%	1	21	08-13	MTSI261120C00490000
480 C	9.40	+108.89%	3	63	08-04	MTSI261120C00480000
470 C	9.10	+85.71%	1	13	08-04	MTSI261120C00470000
460 C	14.50	+52.63%	1	6	08-12	MTSI261120C00460000
450 C	14.45	+25.65%	2	5	08-10	MTSI261120C00450000
440 C	49.38	-16.16%	1	6	06-29	MTSI261120C00440000
430 C	58.70	0%	8	8	05-13	MTSI261120C00430000
420 C	14.30	+34.91%	5	54	08-05	MTSI261120C00420000
410 C	14.60	-77.73%	1	4	08-04	MTSI261120C00410000
400 C	22.60	+13.00%	1	155	08-10	MTSI261120C00400000
390 C	15.10	-27.05%	1	31	07-27	MTSI261120C00390000
380 C	24.50	+96.00%	2	92	08-06	MTSI261120C00380000
370 C	31.55	-21.32%	8	18	08-13	MTSI261120C00370000
360 C	22.70	-71.45%	1	8	08-04	MTSI261120C00360000
350 C	34.50	+30.68%	1	37	08-12	MTSI261120C00350000
340 C	35.40	-8.39%	8	13	08-11	MTSI261120C00340000
330 C	38.90	-9.53%	3	13	08-11	MTSI261120C00330000
320 C	47.70	+17.11%	20	23	08-13	MTSI261120C00320000
310 C	49.80	+81.09%	54	221	08-06	MTSI261120C00310000
300 C	50.10	+33.60%	106	70	08-06	MTSI261120C00300000
290 C	52.40	-61.26%	48	49	07-21	MTSI261120C00290000
280 C	38.00	-71.81%	1	10	07-31	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	69.55	-57.67%	3	5	07-20	MTSI261120C00250000
240 C	53.00	-47.04%	2	3	08-03	MTSI261120C00240000
230 C	79.40	-25.31%	55	55	07-23	MTSI261120C00230000
220 C	64.60	-65.98%	2	4	07-28	MTSI261120C00220000
210 C	116.60	-18.97%	3	6	08-10	MTSI261120C00210000
200 C	126.00	+69.13%	5	9	08-12	MTSI261120C00200000
195 C	77.50	-58.45%	1	2	07-29	MTSI261120C00195000
190 C	80.50	-59.83%	1	4	07-29	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	94.40	-57.01%	34	32	07-29	MTSI261120C00155000
150 C	97.50	0%	94	93	07-29	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	107.50	-52.87%	1	2	07-29	MTSI261120C00135000
130 C	111.50	-38.53%	1	2	07-29	MTSI261120C00130000
125 C	127.00	-48.18%	3	5	07-29	MTSI261120C00125000
120 C	249.80	-2.42%	1	3	06-29	MTSI261120C00120000
115 C	201.80	-20.74%	1	5	08-07	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	210.20	+36.40%	1	7	07-23	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	159.20	+45.52%	1	6	08-06	MTSI261120P00420000
410 P	150.30	+70.18%	1	2	08-06	MTSI261120P00410000
400 P	112.40	-24.49%	2	54	08-11	MTSI261120P00400000
390 P	0	0%	0			MTSI261120P00390000
380 P	110.60	+56.55%	26	28	08-06	MTSI261120P00380000
370 P	0	0%	0			MTSI261120P00370000
360 P	73.61	-9.45%	1	3	08-13	MTSI261120P00360000
350 P	68.90	+0.58%	9	10	08-13	MTSI261120P00350000
340 P	76.80	-4.48%	1	2	07-14	MTSI261120P00340000
330 P	62.00	-25.30%	2	13	08-07	MTSI261120P00330000
320 P	50.27	-45.26%	9	35	08-13	MTSI261120P00320000
310 P	49.50	-20.42%	102	55	08-10	MTSI261120P00310000
300 P	38.10	-20.29%	1	29	08-12	MTSI261120P00300000
290 P	38.30	-32.42%	2	11	08-11	MTSI261120P00290000
280 P	41.30	-26.51%	49	54	08-06	MTSI261120P00280000
270 P	43.32	-11.41%	10	30	08-06	MTSI261120P00270000
260 P	25.30	-23.56%	2	12	08-10	MTSI261120P00260000
250 P	17.10	-5.00%	1	28	08-13	MTSI261120P00250000
240 P	49.99	+35.84%	1	7	07-29	MTSI261120P00240000
230 P	12.00	-27.27%	11	130	08-12	MTSI261120P00230000
220 P	18.00	-28.57%	2	14	08-06	MTSI261120P00220000
210 P	22.20	-14.94%	2	176	08-04	MTSI261120P00210000
200 P	6.35	-46.19%	1	121	08-13	MTSI261120P00200000
195 P	19.00	+102.13%	27	28	07-31	MTSI261120P00195000
190 P	14.70	+70.93%	24	26	07-23	MTSI261120P00190000
185 P	17.90	0%	2	2	07-30	MTSI261120P00185000
180 P	14.90	+49.00%	1	2	08-03	MTSI261120P00180000
175 P	4.40	-18.52%	1	1	08-10	MTSI261120P00175000
170 P	11.80	+57.33%	7	9	07-31	MTSI261120P00170000
165 P	0	0%	0			MTSI261120P00165000
160 P	13.00	0%	54	54	07-29	MTSI261120P00160000
155 P	0	0%	0			MTSI261120P00155000
150 P	2.05	-64.04%	6	8	08-10	MTSI261120P00150000
145 P	5.90	-37.23%	1	11	04-28	MTSI261120P00145000
140 P	2.60	0%	1	1	06-04	MTSI261120P00140000
135 P	1.00	-72.22%	16	18	08-13	MTSI261120P00135000
130 P	0.90	-66.67%	5	7	08-13	MTSI261120P00130000
125 P	2.70	+63.64%	1	2	05-20	MTSI261120P00125000
120 P	2.20	0.00%	3	8	08-05	MTSI261120P00120000
115 P	1.80	-10.00%	1	7	08-04	MTSI261120P00115000