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 Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
453544296469


MTSI Feb 19, 2027 Exp. - Volume by Strike
Puts
Calls

MTSI Feb 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

MTSI Feb 19, 2027 Exp. - Max Pain @ $270.00

Puts
Calls


MTSI Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
560 C4.00+16.62%1709-11MTSI270219C00560000
540 C41.600%2206-29MTSI270219C00540000
520 C37.00-36.21%1207-06MTSI270219C00520000
510 C16.41-53.11%11608-14MTSI270219C00510000
500 C6.50-44.44%11009-08MTSI270219C00500000
490 C4.900%1109-03MTSI270219C00490000
480 C00%0MTSI270219C00480000
470 C15.00+8.70%210507-31MTSI270219C00470000
460 C19.88-74.51%1107-17MTSI270219C00460000
450 C44.330%1007-02MTSI270219C00450000
440 C00%0MTSI270219C00440000
430 C00%0MTSI270219C00430000
420 C00%0MTSI270219C00420000
410 C14.75-3.59%1309-18MTSI270219C00410000
400 C13.20-9.96%1013709-23MTSI270219C00400000
390 C16.90-1.17%33009-29MTSI270219C00390000
380 C15.80-8.67%1409-01MTSI270219C00380000
370 C16.50+44.99%2709-17MTSI270219C00370000
360 C19.97-3.53%1709-23MTSI270219C00360000
350 C27.00-18.18%82908-28MTSI270219C00350000
340 C27.95+19.96%1509-29MTSI270219C00340000
330 C30.00+42.52%13109-11MTSI270219C00330000
320 C30.90-16.71%41109-18MTSI270219C00320000
310 C37.10+2.37%11209-29MTSI270219C00310000
300 C40.24+8.46%16509-21MTSI270219C00300000
290 C43.10+40.90%45909-18MTSI270219C00290000
280 C47.66+2.49%121609-21MTSI270219C00280000
270 C47.10-10.29%114809-23MTSI270219C00270000
260 C49.55-8.49%43309-24MTSI270219C00260000
250 C62.20+45.29%162109-18MTSI270219C00250000
240 C66.90+11.87%1225409-18MTSI270219C00240000
230 C66.50-8.28%4709-24MTSI270219C00230000
220 C72.35-8.76%6509-24MTSI270219C00220000
210 C82.80+2.86%6709-18MTSI270219C00210000
200 C98.02+3.53%1809-28MTSI270219C00200000
195 C93.100%6309-18MTSI270219C00195000
190 C92.09-5.06%1409-24MTSI270219C00190000
185 C100.700%8409-18MTSI270219C00185000
180 C104.400%6309-18MTSI270219C00180000
175 C108.200%4209-18MTSI270219C00175000
170 C112.30+5.94%4409-18MTSI270219C00170000
165 C00%0MTSI270219C00165000
160 C113.50-31.75%1208-25MTSI270219C00160000
155 C117.500%1108-25MTSI270219C00155000
150 C121.50-34.40%1308-25MTSI270219C00150000
145 C125.500%1108-25MTSI270219C00145000
140 C140.600%3308-27MTSI270219C00140000
135 C150.50+4.15%2308-27MTSI270219C00135000
130 C155.00+1.02%21009-28MTSI270219C00130000
125 C159.50-15.83%1408-27MTSI270219C00125000
120 C164.00+5.60%3708-27MTSI270219C00120000
Puts
StrikePriceChangeVolOILastContract Name
560 P206.900%6606-22MTSI270219P00560000
540 P190.000%101006-22MTSI270219P00540000
520 P00%0MTSI270219P00520000
510 P181.50+4.73%508006-24MTSI270219P00510000
500 P237.03+29.03%23208-20MTSI270219P00500000
490 P199.500%3007-02MTSI270219P00490000
480 P00%0MTSI270219P00480000
470 P00%0MTSI270219P00470000
460 P00%0MTSI270219P00460000
450 P00%0MTSI270219P00450000
440 P161.60+2.73%4807-07MTSI270219P00440000
430 P00%0MTSI270219P00430000
420 P166.00+17.56%21107-16MTSI270219P00420000
410 P176.20+6.43%1507-28MTSI270219P00410000
400 P152.60+3.99%2208-24MTSI270219P00400000
390 P139.10+13.04%31707-23MTSI270219P00390000
380 P120.19+17.72%1107-07MTSI270219P00380000
370 P83.90-4.33%1208-17MTSI270219P00370000
360 P86.90-26.04%1408-13MTSI270219P00360000
350 P111.50+35.15%1408-24MTSI270219P00350000
340 P92.30+24.81%1508-06MTSI270219P00340000
330 P89.25-7.03%42909-01MTSI270219P00330000
320 P69.50+23.23%11409-09MTSI270219P00320000
310 P57.90-15.60%1308-14MTSI270219P00310000
300 P62.70-9.13%154209-04MTSI270219P00300000
290 P49.30-0.90%62109-22MTSI270219P00290000
280 P41.40-2.59%114109-29MTSI270219P00280000
270 P37.05-3.52%15009-24MTSI270219P00270000
260 P30.30-21.71%13409-29MTSI270219P00260000
250 P31.00-9.88%103209-18MTSI270219P00250000
240 P23.80-31.61%25109-25MTSI270219P00240000
230 P18.75-6.90%21209-29MTSI270219P00230000
220 P17.50-11.17%11309-22MTSI270219P00220000
210 P12.70-16.67%1909-29MTSI270219P00210000
200 P9.84-4.19%51809-29MTSI270219P00200000
195 P10.63-5.93%13309-22MTSI270219P00195000
190 P7.75-8.82%101309-29MTSI270219P00190000
185 P12.40-6.77%1509-16MTSI270219P00185000
180 P00%0MTSI270219P00180000
175 P11.08+4.53%1309-14MTSI270219P00175000
170 P9.700%191909-14MTSI270219P00170000
165 P10.50-14.36%1208-24MTSI270219P00165000
160 P6.20-21.32%232308-13MTSI270219P00160000
155 P10.350%1107-10MTSI270219P00155000
150 P4.35-13.00%2309-08MTSI270219P00150000
145 P00%0MTSI270219P00145000
140 P8.460%1107-22MTSI270219P00140000
135 P00%0MTSI270219P00135000
130 P00%0MTSI270219P00130000
125 P00%0MTSI270219P00125000
120 P0.80-42.86%1609-29MTSI270219P00120000


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