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 May 21, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
562608


MTSI May 21, 2027 Exp. - Volume by Strike
Puts
Calls

MTSI May 21, 2027 Exp. - Open Interest by Strike

Puts
Calls

MTSI May 21, 2027 Exp. - Max Pain @ $180.00

Puts
Calls


MTSI May 21, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
410 C22.19-2.68%31309-24MTSI270521C00410000
400 C00%0MTSI270521C00400000
390 C00%0MTSI270521C00390000
380 C00%0MTSI270521C00380000
370 C00%0MTSI270521C00370000
360 C33.90+4.31%1109-24MTSI270521C00360000
350 C36.200%1109-18MTSI270521C00350000
340 C00%0MTSI270521C00340000
330 C00%0MTSI270521C00330000
320 C38.580%1109-17MTSI270521C00320000
310 C41.270%1109-17MTSI270521C00310000
300 C47.10+1.62%2609-24MTSI270521C00300000
290 C55.300%6309-18MTSI270521C00290000
280 C60.00+8.97%1709-28MTSI270521C00280000
270 C58.71-12.76%1309-24MTSI270521C00270000
260 C74.50+16.86%4409-25MTSI270521C00260000
250 C65.750%1109-17MTSI270521C00250000
240 C80.90+5.06%53809-29MTSI270521C00240000
230 C83.500%1109-18MTSI270521C00230000
220 C00%0MTSI270521C00220000
210 C00%0MTSI270521C00210000
200 C00%0MTSI270521C00200000
195 C00%0MTSI270521C00195000
190 C00%0MTSI270521C00190000
185 C00%0MTSI270521C00185000
180 C00%0MTSI270521C00180000
175 C00%0MTSI270521C00175000
170 C120.120%1109-18MTSI270521C00170000
165 C00%0MTSI270521C00165000
160 C00%0MTSI270521C00160000
155 C131.000%1109-18MTSI270521C00155000
150 C00%0MTSI270521C00150000
145 C00%0MTSI270521C00145000
140 C00%0MTSI270521C00140000
Puts
StrikePriceChangeVolOILastContract Name
410 P00%0MTSI270521P00410000
400 P00%0MTSI270521P00400000
390 P00%0MTSI270521P00390000
380 P00%0MTSI270521P00380000
370 P00%0MTSI270521P00370000
360 P00%0MTSI270521P00360000
350 P00%0MTSI270521P00350000
340 P00%0MTSI270521P00340000
330 P00%0MTSI270521P00330000
320 P00%0MTSI270521P00320000
310 P00%0MTSI270521P00310000
300 P00%0MTSI270521P00300000
290 P00%0MTSI270521P00290000
280 P00%0MTSI270521P00280000
270 P51.470%1109-24MTSI270521P00270000
260 P42.050%1109-24MTSI270521P00260000
250 P00%0MTSI270521P00250000
240 P00%0MTSI270521P00240000
230 P00%0MTSI270521P00230000
220 P00%0MTSI270521P00220000
210 P00%0MTSI270521P00210000
200 P00%0MTSI270521P00200000
195 P00%0MTSI270521P00195000
190 P00%0MTSI270521P00190000
185 P00%0MTSI270521P00185000
180 P13.500%1109-18MTSI270521P00180000
175 P10.310%2209-29MTSI270521P00175000
170 P00%0MTSI270521P00170000
165 P00%0MTSI270521P00165000
160 P00%0MTSI270521P00160000
155 P9.000%1109-17MTSI270521P00155000
150 P8.000%1109-17MTSI270521P00150000
145 P4.910%1109-29MTSI270521P00145000
140 P00%0MTSI270521P00140000


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