Dark

Check out our API

MTSI
MACOM Technology Solutions Holdings, Inc
stock NASDAQ

At Close

Jun 30, 2026 3:59:55 PM EDT

380.20USD+2.042%(+7.61)2,523,080

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 Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
17	244	141	47

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 @ $400.00

Puts

Calls

MTSI Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
560 C	40.90	0%	1	1	06-26	MTSI270219C00560000
540 C	41.60	0%	2	2	06-29	MTSI270219C00540000
520 C	58.00	0%	1	1	06-18	MTSI270219C00520000
510 C	0	0%	0			MTSI270219C00510000
500 C	52.60	0%	6	6	06-26	MTSI270219C00500000
490 C	0	0%	0			MTSI270219C00490000
480 C	0	0%	0			MTSI270219C00480000
470 C	70.08	-9.98%	1	101	06-25	MTSI270219C00470000
460 C	78.00	0%	1	1	06-22	MTSI270219C00460000
450 C	0	0%	0			MTSI270219C00450000
440 C	0	0%	0			MTSI270219C00440000
430 C	0	0%	0			MTSI270219C00430000
420 C	0	0%	0			MTSI270219C00420000
410 C	90.60	+1.62%	1	2	06-25	MTSI270219C00410000
400 C	80.42	-0.72%	6	112	06-26	MTSI270219C00400000
390 C	85.59	-13.69%	1	18	06-26	MTSI270219C00390000
380 C	99.71	0%	2	2	06-18	MTSI270219C00380000
370 C	0	0%	0			MTSI270219C00370000
360 C	99.20	0%	1	1	06-23	MTSI270219C00360000
350 C	108.85	-5.35%	1	2	06-26	MTSI270219C00350000
340 C	0	0%	0			MTSI270219C00340000
330 C	0	0%	0			MTSI270219C00330000
320 C	0	0%	0			MTSI270219C00320000
310 C	121.80	-8.90%	2	4	06-23	MTSI270219C00310000
300 C	122.70	0%	2	2	06-24	MTSI270219C00300000
290 C	149.00	0%	1	1	06-25	MTSI270219C00290000
280 C	0	0%	0			MTSI270219C00280000
270 C	0	0%	0			MTSI270219C00270000
260 C	0	0%	0			MTSI270219C00260000
250 C	0	0%	0			MTSI270219C00250000
240 C	0	0%	0			MTSI270219C00240000
230 C	163.10	-13.70%	1	4	06-26	MTSI270219C00230000
220 C	0	0%	0			MTSI270219C00220000
210 C	185.60	0%	1	1	06-23	MTSI270219C00210000
200 C	0	0%	0			MTSI270219C00200000
195 C	0	0%	0			MTSI270219C00195000
190 C	0	0%	0			MTSI270219C00190000

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	0	0%	0			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	0	0%	0			MTSI270219P00440000
430 P	0	0%	0			MTSI270219P00430000
420 P	0	0%	0			MTSI270219P00420000
410 P	0	0%	0			MTSI270219P00410000
400 P	0	0%	0			MTSI270219P00400000
390 P	88.97	0%	15	15	06-25	MTSI270219P00390000
380 P	0	0%	0			MTSI270219P00380000
370 P	0	0%	0			MTSI270219P00370000
360 P	0	0%	0			MTSI270219P00360000
350 P	0	0%	0			MTSI270219P00350000
340 P	66.79	0%	10	10	06-29	MTSI270219P00340000
330 P	0	0%	0			MTSI270219P00330000
320 P	59.05	0%	6	6	06-26	MTSI270219P00320000
310 P	48.00	-1.44%	1	1	06-22	MTSI270219P00310000
300 P	50.05	+11.22%	6	7	06-26	MTSI270219P00300000
290 P	0	0%	0			MTSI270219P00290000
280 P	39.90	0%	2	2	06-26	MTSI270219P00280000
270 P	0	0%	0			MTSI270219P00270000
260 P	0	0%	0			MTSI270219P00260000
250 P	29.40	+8.89%	11	21	06-23	MTSI270219P00250000
240 P	0	0%	0			MTSI270219P00240000
230 P	0	0%	0			MTSI270219P00230000
220 P	0	0%	0			MTSI270219P00220000
210 P	0	0%	0			MTSI270219P00210000
200 P	0	0%	0			MTSI270219P00200000
195 P	0	0%	0			MTSI270219P00195000
190 P	0	0%	0			MTSI270219P00190000

Share