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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
380	734	106	865

MTSI Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

MTSI Dec 18, 2026 Exp. - Max Pain @ $280.00

Puts

Calls

MTSI Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
600 C	5.50	-66.32%	16	30	08-13	MTSI261218C00600000
580 C	0	0%	0			MTSI261218C00580000
560 C	4.00	-89.33%	5	6	07-28	MTSI261218C00560000
540 C	0	0%	0			MTSI261218C00540000
520 C	12.81	-70.52%	1	2	08-07	MTSI261218C00520000
510 C	37.00	+20.13%	10	12	06-10	MTSI261218C00510000
500 C	11.00	-8.33%	7	169	08-11	MTSI261218C00500000
490 C	0	0%	0			MTSI261218C00490000
480 C	6.21	-32.21%	27	157	07-28	MTSI261218C00480000
470 C	15.10	+20.80%	6	11	08-11	MTSI261218C00470000
460 C	18.95	+51.60%	1	9	08-12	MTSI261218C00460000
450 C	14.08	-12.00%	5	10	08-06	MTSI261218C00450000
440 C	14.70	-22.96%	1	16	08-05	MTSI261218C00440000
430 C	20.60	+31.21%	2	10	08-11	MTSI261218C00430000
420 C	23.20	+30.26%	1	13	08-12	MTSI261218C00420000
410 C	26.20	+8.71%	1	8	08-12	MTSI261218C00410000
400 C	28.90	-1.37%	1	42	08-13	MTSI261218C00400000
390 C	32.10	+17.37%	1	13	08-12	MTSI261218C00390000
380 C	35.00	+6.38%	1	44	08-12	MTSI261218C00380000
370 C	37.90	+25.50%	1	18	08-12	MTSI261218C00370000
360 C	40.30	+11.42%	2	18	08-12	MTSI261218C00360000
350 C	43.50	-2.77%	2	21	08-12	MTSI261218C00350000
340 C	47.50	+0.49%	16	17	08-12	MTSI261218C00340000
330 C	50.80	-2.35%	54	61	08-12	MTSI261218C00330000
320 C	57.00	+15.62%	1	47	08-12	MTSI261218C00320000
310 C	61.20	+15.04%	1	29	08-12	MTSI261218C00310000
300 C	59.20	+41.63%	3	44	08-06	MTSI261218C00300000
290 C	63.40	+39.96%	1	12	08-06	MTSI261218C00290000
280 C	75.00	-5.54%	2	20	08-13	MTSI261218C00280000
270 C	78.50	+18.05%	2	23	08-13	MTSI261218C00270000
260 C	68.50	+25.83%	1	3	08-06	MTSI261218C00260000
250 C	74.83	+19.92%	1	20	08-06	MTSI261218C00250000
240 C	164.13	+144.42%	1	5	05-14	MTSI261218C00240000
230 C	62.34	-25.79%	7	60	07-30	MTSI261218C00230000
220 C	103.50	-32.26%	3	27	08-06	MTSI261218C00220000
210 C	104.00	+49.21%	1	17	08-06	MTSI261218C00210000
200 C	127.15	-15.79%	2	9	07-07	MTSI261218C00200000
195 C	90.00	-35.71%	1	10	07-31	MTSI261218C00195000
190 C	210.60	+18.25%	1	6	06-03	MTSI261218C00190000
185 C	202.00	+167.55%	1	4	05-18	MTSI261218C00185000
180 C	165.95	+103.12%	17	2	07-02	MTSI261218C00180000
175 C	227.40	+175.64%	1	2	06-15	MTSI261218C00175000
170 C	153.60	+39.00%	5	10	08-12	MTSI261218C00170000
165 C	191.50	0%	1	0	07-02	MTSI261218C00165000
160 C	105.10	-5.04%	1	14	07-30	MTSI261218C00160000
155 C	223.00	-0.45%	1	4	06-29	MTSI261218C00155000
150 C	170.00	+6.45%	1	3	08-12	MTSI261218C00150000
145 C	226.70	-5.93%	1	1	06-24	MTSI261218C00145000
140 C	225.40	+9.79%	5	7	05-11	MTSI261218C00140000
135 C	123.00	0%	1	1	07-29	MTSI261218C00135000
130 C	124.50	-46.36%	1	11	07-29	MTSI261218C00130000
125 C	249.90	-3.51%	1	7	06-23	MTSI261218C00125000
120 C	135.00	-46.87%	1	3	07-29	MTSI261218C00120000
115 C	268.20	+128.26%	1	1	06-12	MTSI261218C00115000
110 C	278.90	+2.54%	1	2	06-15	MTSI261218C00110000
105 C	146.00	0%	1	1	07-29	MTSI261218C00105000
100 C	150.50	-44.93%	1	5	07-29	MTSI261218C00100000
95 C	171.00	+10.32%	1	3	07-31	MTSI261218C00095000
90 C	168.50	+20.36%	6	6	07-31	MTSI261218C00090000
85 C	168.00	+92.00%	1	1	02-24	MTSI261218C00085000
80 C	167.50	-34.77%	1	2	07-30	MTSI261218C00080000
75 C	307.60	+8.69%	1	2	06-25	MTSI261218C00075000
70 C	312.40	+7.72%	1	1	06-25	MTSI261218C00070000
65 C	295.00	+81.43%	1	2	06-08	MTSI261218C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
600 P	253.20	0%	1	1	06-05	MTSI261218P00600000
580 P	0	0%	0			MTSI261218P00580000
560 P	0	0%	0			MTSI261218P00560000
540 P	0	0%	0			MTSI261218P00540000
520 P	0	0%	0			MTSI261218P00520000
510 P	162.40	+1.37%	12	1	06-18	MTSI261218P00510000
500 P	0	0%	0			MTSI261218P00500000
490 P	198.30	0%	1	1	07-10	MTSI261218P00490000
480 P	0	0%	0			MTSI261218P00480000
470 P	0	0%	0			MTSI261218P00470000
460 P	0	0%	0			MTSI261218P00460000
450 P	130.83	0%	1	1	06-11	MTSI261218P00450000
440 P	0	0%	0			MTSI261218P00440000
430 P	0	0%	0			MTSI261218P00430000
420 P	104.10	-8.01%	1	1	06-16	MTSI261218P00420000
410 P	0	0%	0			MTSI261218P00410000
400 P	91.30	+6.53%	1	33	06-30	MTSI261218P00400000
390 P	94.30	+19.35%	1	2	07-01	MTSI261218P00390000
380 P	78.60	-8.60%	1	7	06-30	MTSI261218P00380000
370 P	119.80	+76.20%	1	3	08-04	MTSI261218P00370000
360 P	81.70	+24.54%	1	2	07-02	MTSI261218P00360000
350 P	104.40	+4.61%	1	8	08-04	MTSI261218P00350000
340 P	93.90	+3.30%	2	19	07-23	MTSI261218P00340000
330 P	84.40	-0.14%	17	23	07-21	MTSI261218P00330000
320 P	78.10	+0.81%	1	4	07-23	MTSI261218P00320000
310 P	54.20	-24.30%	1	25	08-07	MTSI261218P00310000
300 P	65.10	+14.21%	2	12	07-16	MTSI261218P00300000
290 P	71.30	+21.05%	5	45	08-03	MTSI261218P00290000
280 P	64.90	+13.07%	5	249	08-03	MTSI261218P00280000
270 P	51.70	+0.58%	2	278	07-21	MTSI261218P00270000
260 P	44.90	-1.84%	1	18	07-23	MTSI261218P00260000
250 P	30.90	-23.97%	1	11	08-06	MTSI261218P00250000
240 P	37.57	-29.38%	1	20	08-04	MTSI261218P00240000
230 P	47.15	+45.30%	1	3	07-29	MTSI261218P00230000
220 P	28.20	+2.55%	2	16	08-05	MTSI261218P00220000
210 P	35.71	+182.74%	1	4	07-29	MTSI261218P00210000
200 P	8.90	-17.59%	1	58	08-12	MTSI261218P00200000
195 P	9.10	-16.89%	1	2	08-10	MTSI261218P00195000
190 P	7.16	-54.68%	1	4	08-12	MTSI261218P00190000
185 P	16.80	0%	1	1	07-27	MTSI261218P00185000
180 P	16.18	+110.13%	1	11	07-27	MTSI261218P00180000
175 P	7.53	-10.57%	1	11	05-26	MTSI261218P00175000
170 P	18.30	+252.60%	1	8	07-29	MTSI261218P00170000
165 P	6.34	+34.04%	10	20	06-12	MTSI261218P00165000
160 P	0	0%	0			MTSI261218P00160000
155 P	0	0%	0			MTSI261218P00155000
150 P	8.36	+33.97%	2	21	07-27	MTSI261218P00150000
145 P	8.67	-64.76%	1	1	01-15	MTSI261218P00145000
140 P	5.32	+0.38%	1	2	07-16	MTSI261218P00140000
135 P	4.60	-77.45%	1	1	04-27	MTSI261218P00135000
130 P	6.90	+86.49%	1	4	07-29	MTSI261218P00130000
125 P	4.20	0%	1	1	04-28	MTSI261218P00125000
120 P	1.05	-79.00%	11	12	08-13	MTSI261218P00120000
115 P	2.35	-26.56%	1	2	05-19	MTSI261218P00115000
110 P	4.40	0%	1	1	03-26	MTSI261218P00110000
105 P	2.16	+20.00%	1	4	07-24	MTSI261218P00105000
100 P	3.40	-32.00%	1	4	03-26	MTSI261218P00100000
95 P	0	0%	0			MTSI261218P00095000
90 P	0	0%	0			MTSI261218P00090000
85 P	1.00	+3.09%	1	4	08-05	MTSI261218P00085000
80 P	0.85	-34.62%	1	6	08-05	MTSI261218P00080000
75 P	1.05	+5.00%	1	2	03-24	MTSI261218P00075000
70 P	0.85	+6.25%	1	2	03-25	MTSI261218P00070000
65 P	0.80	+6.67%	1	2	03-26	MTSI261218P00065000