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)2,468,645

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
459	480	38	249

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 @ $220.00

Puts

Calls

MTSI Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
600 C	28.38	-19.94%	10	4	06-17	MTSI261218C00600000
580 C	0	0%	0			MTSI261218C00580000
560 C	37.50	-29.84%	1	7	06-25	MTSI261218C00560000
540 C	0	0%	0			MTSI261218C00540000
520 C	43.45	0%	1	1	06-12	MTSI261218C00520000
510 C	37.00	+20.13%	10	12	06-10	MTSI261218C00510000
500 C	52.00	+3.48%	1	167	06-22	MTSI261218C00500000
490 C	0	0%	0			MTSI261218C00490000
480 C	54.00	+21.10%	1	160	06-18	MTSI261218C00480000
470 C	50.60	-5.95%	6	11	06-23	MTSI261218C00470000
460 C	56.50	-18.25%	1	5	05-29	MTSI261218C00460000
450 C	50.00	-24.81%	6	10	06-26	MTSI261218C00450000
440 C	61.70	-8.28%	1	1	05-29	MTSI261218C00440000
430 C	61.94	-10.58%	15	17	06-24	MTSI261218C00430000
420 C	55.16	-13.00%	1	19	06-29	MTSI261218C00420000
410 C	70.00	-7.71%	1	5	05-29	MTSI261218C00410000
400 C	68.05	-6.40%	3	48	06-29	MTSI261218C00400000
390 C	71.94	-15.56%	1	13	06-29	MTSI261218C00390000
380 C	63.00	-28.72%	22	30	06-29	MTSI261218C00380000
370 C	79.95	-1.30%	1	18	06-29	MTSI261218C00370000
360 C	88.30	-8.12%	1	21	06-23	MTSI261218C00360000
350 C	90.90	+3.28%	1	19	06-26	MTSI261218C00350000
340 C	92.50	-0.16%	1	7	06-26	MTSI261218C00340000
330 C	87.60	+18.38%	2	7	05-08	MTSI261218C00330000
320 C	103.82	-10.58%	5	40	06-29	MTSI261218C00320000
310 C	126.00	+14.55%	1	6	06-25	MTSI261218C00310000
300 C	117.37	-11.82%	2	30	06-26	MTSI261218C00300000
290 C	123.50	+0.41%	1	7	06-17	MTSI261218C00290000
280 C	120.03	+36.24%	1	32	06-05	MTSI261218C00280000
270 C	140.45	+11.53%	1	25	06-25	MTSI261218C00270000
260 C	55.50	-22.92%	3	3	04-28	MTSI261218C00260000
250 C	149.84	-10.54%	1	27	06-26	MTSI261218C00250000
240 C	164.13	+144.42%	1	5	05-14	MTSI261218C00240000
230 C	181.60	+14.81%	2	30	06-22	MTSI261218C00230000
220 C	152.80	-15.11%	1	27	06-09	MTSI261218C00220000
210 C	82.10	+31.36%	1	22	04-14	MTSI261218C00210000
200 C	199.99	+16.27%	1	10	06-18	MTSI261218C00200000
195 C	212.40	-5.60%	1	10	06-22	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	81.70	+69.29%	1	2	02-09	MTSI261218C00180000
175 C	227.40	+175.64%	1	2	06-15	MTSI261218C00175000
170 C	238.30	+23.79%	1	8	05-26	MTSI261218C00170000
165 C	0	0%	0			MTSI261218C00165000
160 C	243.00	+18.22%	1	14	06-22	MTSI261218C00160000
155 C	223.00	-0.45%	1	4	06-29	MTSI261218C00155000
150 C	226.25	+2.33%	1	1	06-24	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	0	0%	0			MTSI261218C00135000
130 C	232.10	+95.27%	10	10	05-08	MTSI261218C00130000
125 C	249.90	-3.51%	1	7	06-23	MTSI261218C00125000
120 C	254.10	+2.29%	1	2	05-20	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	0	0%	0			MTSI261218C00105000
100 C	273.30	+35.97%	1	4	06-23	MTSI261218C00100000
95 C	261.50	+75.03%	1	1	06-10	MTSI261218C00095000
90 C	140.00	0%	1	0	03-23	MTSI261218C00090000
85 C	168.00	+92.00%	1	1	02-24	MTSI261218C00085000
80 C	256.78	0%	1	1	05-07	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	0	0%	0			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	85.70	-17.89%	2	33	06-18	MTSI261218P00400000
390 P	79.01	0%	1	1	06-15	MTSI261218P00390000
380 P	86.00	+21.13%	1	6	06-29	MTSI261218P00380000
370 P	67.99	-18.62%	2	2	06-15	MTSI261218P00370000
360 P	65.60	-2.53%	1	1	06-18	MTSI261218P00360000
350 P	62.00	-5.63%	1	6	05-28	MTSI261218P00350000
340 P	60.50	-22.44%	2	2	05-18	MTSI261218P00340000
330 P	53.00	-2.75%	1	4	06-24	MTSI261218P00330000
320 P	49.30	+14.65%	1	6	06-29	MTSI261218P00320000
310 P	0	0%	0			MTSI261218P00310000
300 P	42.80	+9.74%	2	8	06-29	MTSI261218P00300000
290 P	35.16	-11.44%	1	3	06-26	MTSI261218P00290000
280 P	35.80	-25.42%	1	8	05-22	MTSI261218P00280000
270 P	26.00	-17.98%	1	18	06-18	MTSI261218P00270000
260 P	49.60	-11.43%	1	13	03-02	MTSI261218P00260000
250 P	20.90	-7.52%	2	6	06-26	MTSI261218P00250000
240 P	22.19	+9.42%	5	18	06-11	MTSI261218P00240000
230 P	0	0%	0			MTSI261218P00230000
220 P	40.30	0%	10	10	03-10	MTSI261218P00220000
210 P	12.63	-32.42%	1	3	05-26	MTSI261218P00210000
200 P	11.84	-13.58%	1	32	06-05	MTSI261218P00200000
195 P	10.95	0%	1	1	06-05	MTSI261218P00195000
190 P	8.40	-16.00%	1	1	06-03	MTSI261218P00190000
185 P	0	0%	0			MTSI261218P00185000
180 P	7.70	-36.36%	1	10	05-26	MTSI261218P00180000
175 P	7.53	-10.57%	1	11	05-26	MTSI261218P00175000
170 P	5.19	-24.23%	1	7	05-13	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	4.87	-4.51%	10	20	06-12	MTSI261218P00150000
145 P	8.67	-64.76%	1	1	01-15	MTSI261218P00145000
140 P	5.30	-74.40%	1	1	04-27	MTSI261218P00140000
135 P	4.60	-77.45%	1	1	04-27	MTSI261218P00135000
130 P	6.19	-36.64%	15	5	02-02	MTSI261218P00130000
125 P	4.20	0%	1	1	04-28	MTSI261218P00125000
120 P	5.00	0%	1	1	01-14	MTSI261218P00120000
115 P	2.35	-26.56%	1	2	05-19	MTSI261218P00115000
110 P	4.40	0%	1	1	03-26	MTSI261218P00110000
105 P	1.80	+12.50%	1	3	05-19	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	1.10	-37.14%	1	3	06-12	MTSI261218P00085000
80 P	0.95	-32.14%	1	4	06-12	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