This page reflects MTN options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
MTN Options Chain
Data as of market close May 20, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 29)
Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.
Open Interest by Strike
IV Skew
Volume by Strike
Calls
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
100.00
21.73
25.20
28.30
0.00
1
13
76.6%
0.887
0.0070
-0.100
0.068
0.067
110.00
18.30
16.20
19.80
2.10
1
22
50.2%
0.861
0.0124
-0.079
0.079
0.072
120.00
9.00
9.50
11.40
0.00
27
31
54.8%
0.671
0.0185
-0.131
0.129
0.058
125.00
7.80
7.20
8.00
1.60
10
68
50.2%
0.571
0.0219
-0.129
0.140
0.051
130.00
5.40
5.10
6.00
1.29
33
132
52.0%
0.464
0.0214
-0.133
0.142
0.042
135.00
3.04
3.30
4.00
-0.01
25
125
50.2%
0.358
0.0209
-0.120
0.133
0.033
140.00
2.10
1.95
2.70
0.50
11
121
50.1%
0.267
0.0184
-0.105
0.117
0.025
145.00
1.25
1.10
1.85
0.25
8
96
50.8%
0.196
0.0153
-0.089
0.099
0.018
150.00
0.68
0.60
1.00
-0.32
11
41
48.2%
0.123
0.0118
-0.062
0.073
0.012
155.00
0.45
0.25
1.15
0.10
1
22
56.7%
0.121
0.0100
-0.072
0.072
0.011
160.00
0.35
0.00
0.40
-0.55
1
3
49.2%
0.055
0.0063
-0.034
0.040
0.005
165.00
1.10
0.00
1.15
0.00
1
11
58.3%
0.065
0.0061
-0.046
0.045
0.006
170.00
0.80
0.00
2.15
0.00
2
2
72.7%
0.093
0.0064
-0.076
0.059
0.009
175.00
0.60
0.00
2.15
0.00
1
1
77.8%
0.088
0.0057
-0.078
0.057
0.008
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
80.00
0.10
0.00
2.15
0.00
20
45
111.3%
-0.052
0.0027
-0.072
0.038
-0.006
85.00
0.22
0.00
0.60
0.00
15
17
76.0%
-0.024
0.0021
-0.026
0.020
-0.003
90.00
0.35
0.00
0.80
0.02
5
25
70.2%
-0.033
0.0029
-0.031
0.026
-0.004
95.00
0.45
0.00
0.70
0.00
1
3
59.2%
-0.034
0.0036
-0.027
0.027
-0.004
100.00
0.65
0.30
1.30
0.00
5
59
60.8%
-0.070
0.0062
-0.049
0.048
-0.008
105.00
1.15
0.35
1.60
-0.07
3
61
53.8%
-0.092
0.0086
-0.053
0.059
-0.010
110.00
2.10
0.70
2.15
0.00
22
231
57.6%
-0.168
0.0122
-0.086
0.089
-0.018
115.00
2.65
2.35
3.20
-0.65
2
887
51.4%
-0.225
0.0164
-0.091
0.107
-0.025
120.00
4.10
3.80
4.50
-0.90
9
729
51.8%
-0.323
0.0194
-0.109
0.128
-0.036
125.00
7.00
5.70
6.80
0.00
5
103
52.4%
-0.429
0.0210
-0.119
0.140
-0.048
130.00
9.07
8.30
9.60
-2.23
5
47
52.8%
-0.534
0.0211
-0.120
0.142
-0.061
135.00
13.90
11.40
12.50
0.00
1
2
50.2%
-0.642
0.0208
-0.104
0.133
-0.074
140.00
18.06
15.10
16.30
0.00
5
4
51.0%
-0.729
0.0182
-0.091
0.118
-0.086
How to Read the Chain
Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.
How to scan it
Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.
What matters first
Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.
What can mislead you
Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.
Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.