$285.57
0.630.22%
At close: Sep 25, 5:00 PM EST
$285.57
N/A
After Hours: Sep 25, 7:24 PM EST
MACOM Technology Solutions Holdings Inc Option Chain
MTSINASDAQ
MACOM Technology Solns Options
View MACOM Technology Solns (MTSI) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
2.23
P/C Ratio (OI)
0.61
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid114
Ask118
volume0
Intrest0
Strike
170
170
Last Price0.9Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid109.2
Ask113.1
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid104.2
Ask108
volume0
Intrest0
Strike
180
180
Last Price1.32Sep 16, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid99.3
Ask103.2
volume0
Intrest0
Strike
185
185
Last Price1.31Sep 14, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest4
Last Price-
Change
-
Bid94.1
Ask98.2
volume0
Intrest0
Strike
190
190
Last Price0.45Sep 18, 2026
Change
-0%
Bid-
Ask1.9
volume0
Intrest10
Last Price-
Change
-
Bid90
Ask93.1
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price83.1Sep 25, 2026
Change
13.118.71%
Bid85
Ask88.1
volume1
Intrest1
Strike
200
200
Last Price0.3Sep 24, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest75
Last Price37.14Sep 15, 2026
Change
-0%
Bid75.7
Ask78.3
volume0
Intrest1
Strike
210
210
Last Price0.83Sep 25, 2026
Change
0.1717%
Bid-
Ask1.3
volume8
Intrest26
Last Price37.24Sep 16, 2026
Change
-0%
Bid65.5
Ask68.2
volume0
Intrest11
Strike
220
220
Last Price0.3Sep 25, 2026
Change
0.7471.15%
Bid0.3
Ask1.05
volume3
Intrest417
Last Price54Sep 21, 2026
Change
-0%
Bid56.1
Ask58.9
volume0
Intrest0
Strike
230
230
Last Price1.43Sep 25, 2026
Change
0.2715.88%
Bid0.75
Ask1.9
volume9
Intrest22
Last Price25Sep 16, 2026
Change
-0%
Bid47.1
Ask49.8
volume0
Intrest4
Strike
240
240
Last Price2.76Sep 24, 2026
Change
-0%
Bid1.45
Ask3.1
volume0
Intrest46
Last Price31.98Sep 18, 2026
Change
-0%
Bid38.5
Ask41.4
volume0
Intrest9
Strike
250
250
Last Price3.52Sep 25, 2026
Change
3.4849.71%
Bid2.95
Ask4.1
volume3
Intrest76
Last Price27Sep 24, 2026
Change
-0%
Bid30.6
Ask33.9
volume0
Intrest27
Strike
260
260
Last Price5.7Sep 25, 2026
Change
2.0826.74%
Bid5
Ask6.6
volume51
Intrest81
Last Price26.6Sep 25, 2026
Change
6.3531.36%
Bid24.5
Ask26.7
volume1
Intrest10
Strike
270
270
Last Price10.26Sep 25, 2026
Change
5.7435.88%
Bid7.9
Ask9.9
volume1
Intrest54
Last Price20.53Sep 25, 2026
Change
5.5336.87%
Bid18.3
Ask21.5
volume5
Intrest19
Strike
280
280
Last Price15.4Sep 21, 2026
Change
-0%
Bid11.6
Ask14.1
volume0
Intrest87
Last Price14.9Sep 25, 2026
Change
6.6380.17%
Bid13.3
Ask16.2
volume2
Intrest122
Strike
290
290
Last Price-
Change
-
Bid17
Ask19.2
volume0
Intrest0
Last Price10.59Sep 25, 2026
Change
1.3915.11%
Bid9
Ask11.5
volume9
Intrest154
Strike
300
300
Last Price32.06Sep 22, 2026
Change
-0%
Bid22.5
Ask25.4
volume0
Intrest83
Last Price6.25Sep 24, 2026
Change
-0%
Bid6
Ask9.5
volume0
Intrest71
Strike
310
310
Last Price70.69Sep 15, 2026
Change
-0%
Bid29.5
Ask33
volume0
Intrest1
Last Price3.8Sep 25, 2026
Change
0.368.65%
Bid4
Ask7
volume1
Intrest106
Strike
320
320
Last Price65.17Sep 03, 2026
Change
-0%
Bid37.3
Ask40.6
volume0
Intrest1
Last Price3.45Sep 25, 2026
Change
0.4511.54%
Bid3.5
Ask4.8
volume2
Intrest213
Strike
330
330
Last Price-
Change
-
Bid45.5
Ask49
volume0
Intrest0
Last Price2.25Sep 24, 2026
Change
-0%
Bid1.15
Ask3.8
volume0
Intrest50
Strike
340
340
Last Price-
Change
-
Bid54.7
Ask57.8
volume0
Intrest0
Last Price0.6Sep 22, 2026
Change
-0%
Bid0.65
Ask3.4
volume0
Intrest44
Strike
350
350
Last Price93.6Aug 24, 2026
Change
-0%
Bid63.6
Ask67.4
volume0
Intrest0
Last Price0.65Sep 23, 2026
Change
-0%
Bid0.45
Ask1.8
volume0
Intrest303
Strike
360
360
Last Price-
Change
-
Bid73.2
Ask76.5
volume0
Intrest0
Last Price0.4Sep 25, 2026
Change
0.3546.67%
Bid0.4
Ask0.95
volume1
Intrest78
Strike
370
370
Last Price-
Change
-
Bid83
Ask85.6
volume0
Intrest0
Last Price2.8Aug 25, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest10
Strike
380
380
Last Price-
Change
-
Bid93
Ask96.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid102.6
Ask106.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid112.4
Ask116.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.45
volume0
Intrest0
Strike
410
410
Last Price159Sep 03, 2026
Change
-0%
Bid122.4
Ask126.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid132.4
Ask136.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid142.4
Ask146.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid152.4
Ask156.5
volume0
Intrest0
