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 Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
169	352	219	265

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 @ $330.00

Puts

Calls

MTSI Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
560 C	14.10	-13.23%	4	6	08-10	MTSI270219C00560000
540 C	41.60	0%	2	2	06-29	MTSI270219C00540000
520 C	37.00	-36.21%	1	2	07-06	MTSI270219C00520000
510 C	35.00	0%	15	15	07-06	MTSI270219C00510000
500 C	11.70	-28.66%	1	11	07-28	MTSI270219C00500000
490 C	0	0%	0			MTSI270219C00490000
480 C	0	0%	0			MTSI270219C00480000
470 C	15.00	+8.70%	2	105	07-31	MTSI270219C00470000
460 C	19.88	-74.51%	1	1	07-17	MTSI270219C00460000
450 C	44.33	0%	1	0	07-02	MTSI270219C00450000
440 C	0	0%	0			MTSI270219C00440000
430 C	0	0%	0			MTSI270219C00430000
420 C	0	0%	0			MTSI270219C00420000
410 C	29.10	-45.16%	2	2	07-16	MTSI270219C00410000
400 C	40.26	+2.42%	3	101	08-13	MTSI270219C00400000
390 C	49.10	-49.64%	7	28	07-07	MTSI270219C00390000
380 C	45.70	+3.35%	1	3	08-13	MTSI270219C00380000
370 C	49.41	+11.03%	2	5	08-13	MTSI270219C00370000
360 C	45.20	+17.40%	1	6	08-06	MTSI270219C00360000
350 C	46.60	+16.50%	1	25	08-06	MTSI270219C00350000
340 C	59.13	+49.21%	1	1	08-07	MTSI270219C00340000
330 C	63.70	+21.96%	9	29	08-07	MTSI270219C00330000
320 C	55.85	-25.43%	5	10	07-22	MTSI270219C00320000
310 C	73.30	+2.16%	1	14	08-12	MTSI270219C00310000
300 C	40.94	-17.13%	2	60	08-03	MTSI270219C00300000
290 C	69.05	+49.14%	1	58	08-06	MTSI270219C00290000
280 C	55.85	+12.83%	1	9	07-31	MTSI270219C00280000
270 C	0	0%	0			MTSI270219C00270000
260 C	68.11	0%	1	1	08-04	MTSI270219C00260000
250 C	93.00	+26.53%	1	7	08-06	MTSI270219C00250000
240 C	69.66	0%	4	4	07-31	MTSI270219C00240000
230 C	122.30	-25.02%	4	4	07-02	MTSI270219C00230000
220 C	120.30	0%	1	1	07-08	MTSI270219C00220000
210 C	185.60	0%	1	1	06-23	MTSI270219C00210000
200 C	121.30	+40.39%	1	5	08-06	MTSI270219C00200000
195 C	0	0%	0			MTSI270219C00195000
190 C	0	0%	0			MTSI270219C00190000
185 C	0	0%	0			MTSI270219C00185000
180 C	0	0%	0			MTSI270219C00180000
175 C	0	0%	0			MTSI270219C00175000
170 C	0	0%	0			MTSI270219C00170000
165 C	0	0%	0			MTSI270219C00165000
160 C	166.30	0%	1	1	08-13	MTSI270219C00160000
155 C	0	0%	0			MTSI270219C00155000
150 C	169.50	0%	1	1	08-07	MTSI270219C00150000
145 C	0	0%	0			MTSI270219C00145000
140 C	0	0%	0			MTSI270219C00140000
135 C	144.50	0%	1	1	08-06	MTSI270219C00135000
130 C	0	0%	0			MTSI270219C00130000
125 C	197.50	0%	1	1	08-12	MTSI270219C00125000
120 C	202.00	0%	1	1	08-12	MTSI270219C00120000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
560 P	206.90	0%	6	6	06-22	MTSI270219P00560000
540 P	190.00	0%	10	10	06-22	MTSI270219P00540000
520 P	0	0%	0			MTSI270219P00520000
510 P	181.50	+4.73%	50	80	06-24	MTSI270219P00510000
500 P	166.10	0%	30	30	06-18	MTSI270219P00500000
490 P	199.50	0%	3	0	07-02	MTSI270219P00490000
480 P	0	0%	0			MTSI270219P00480000
470 P	0	0%	0			MTSI270219P00470000
460 P	0	0%	0			MTSI270219P00460000
450 P	0	0%	0			MTSI270219P00450000
440 P	161.60	+2.73%	4	8	07-07	MTSI270219P00440000
430 P	0	0%	0			MTSI270219P00430000
420 P	166.00	+17.56%	2	11	07-16	MTSI270219P00420000
410 P	176.20	+6.43%	1	5	07-28	MTSI270219P00410000
400 P	0	0%	0			MTSI270219P00400000
390 P	139.10	+13.04%	3	17	07-23	MTSI270219P00390000
380 P	120.19	+17.72%	1	1	07-07	MTSI270219P00380000
370 P	87.70	0%	1	1	07-01	MTSI270219P00370000
360 P	86.90	-26.04%	1	4	08-13	MTSI270219P00360000
350 P	81.30	-8.75%	1	3	08-12	MTSI270219P00350000
340 P	92.30	+24.81%	1	5	08-06	MTSI270219P00340000
330 P	75.45	-4.70%	1	25	08-07	MTSI270219P00330000
320 P	69.10	-30.29%	1	13	08-10	MTSI270219P00320000
310 P	68.60	+42.92%	1	2	08-07	MTSI270219P00310000
300 P	58.00	-12.12%	1	42	08-11	MTSI270219P00300000
290 P	72.80	-18.29%	2	4	08-05	MTSI270219P00290000
280 P	70.40	+9.15%	3	76	07-27	MTSI270219P00280000
270 P	37.61	-25.23%	1	46	08-12	MTSI270219P00270000
260 P	55.34	-10.31%	1	6	08-04	MTSI270219P00260000
250 P	33.10	-10.05%	1	24	08-10	MTSI270219P00250000
240 P	29.40	-43.89%	1	13	08-11	MTSI270219P00240000
230 P	53.70	+35.26%	4	6	07-29	MTSI270219P00230000
220 P	35.20	-26.73%	1	5	08-05	MTSI270219P00220000
210 P	24.20	-23.42%	2	5	08-06	MTSI270219P00210000
200 P	30.90	+2.66%	2	5	08-03	MTSI270219P00200000
195 P	0	0%	0			MTSI270219P00195000
190 P	32.30	0%	1	1	07-29	MTSI270219P00190000
185 P	25.80	0%	2	2	07-30	MTSI270219P00185000
180 P	0	0%	0			MTSI270219P00180000
175 P	13.00	-32.36%	2	1	08-06	MTSI270219P00175000
170 P	0	0%	0			MTSI270219P00170000
165 P	12.26	0%	1	1	07-10	MTSI270219P00165000
160 P	6.20	-21.32%	23	23	08-13	MTSI270219P00160000
155 P	10.35	0%	1	1	07-10	MTSI270219P00155000
150 P	16.82	+40.17%	1	1	07-29	MTSI270219P00150000
145 P	0	0%	0			MTSI270219P00145000
140 P	8.46	0%	1	1	07-22	MTSI270219P00140000
135 P	0	0%	0			MTSI270219P00135000
130 P	0	0%	0			MTSI270219P00130000
125 P	0	0%	0			MTSI270219P00125000
120 P	0	0%	0			MTSI270219P00120000