Home Options MTSIChain

MTSI

MACOM Technology Solutions HoldClose $375.71EOD only

Max Pain

$310.00

Next expiry Jun 18, 2026

Expected Move

±$66.65

17.7% from close

Price Gap

-65.71

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.16

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects MTSI options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

MTSI Options Chain

Data as of market close May 20, 2026

Expiration

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
165.00	182.50	210.40	213.50	0.00	1	2	152.5%	0.984	0.0003	-0.132	0.043	0.125
175.00	195.00	200.40	203.50	19.50	1	0	142.7%	0.983	0.0003	-0.132	0.046	0.132
180.00	176.01	195.50	198.50	0.00	14	15	138.9%	0.981	0.0003	-0.135	0.048	0.136
190.00	156.00	184.80	189.00	0.00	2	3	127.9%	0.981	0.0003	-0.128	0.049	0.144
220.00	139.50	155.90	159.00	0.00	2	1	111.1%	0.970	0.0006	-0.163	0.073	0.164
240.00	143.12	136.50	139.50	0.00	0	1	101.2%	0.958	0.0008	-0.192	0.095	0.176
250.00	111.80	126.90	129.50	0.00	24	39	95.3%	0.952	0.0010	-0.201	0.106	0.182
260.00	99.85	117.30	120.50	0.00	1	28	93.2%	0.939	0.0012	-0.233	0.128	0.185
270.00	113.32	107.90	111.00	0.00	1	32	89.1%	0.927	0.0015	-0.254	0.147	0.189
280.00	104.05	98.80	101.70	0.00	1	33	86.0%	0.911	0.0018	-0.281	0.170	0.192
290.00	69.59	89.80	92.00	0.00	10	35	81.5%	0.896	0.0021	-0.298	0.192	0.195
300.00	68.36	81.30	84.50	0.00	4	34	82.4%	0.864	0.0025	-0.356	0.231	0.192
310.00	55.10	73.10	76.20	0.00	1	77	80.7%	0.835	0.0029	-0.394	0.263	0.190
320.00	72.30	65.50	68.30	0.00	1	74	79.6%	0.800	0.0033	-0.434	0.296	0.185
330.00	67.57	58.30	61.50	0.00	2	6	79.5%	0.760	0.0037	-0.478	0.329	0.179
340.00	35.40	51.50	54.40	0.00	8	26	78.3%	0.718	0.0041	-0.508	0.357	0.172
350.00	44.20	45.30	48.30	6.20	14	59	78.1%	0.673	0.0044	-0.539	0.382	0.164
360.00	37.00	40.70	42.00	8.12	3	46	78.4%	0.625	0.0046	-0.565	0.401	0.154
370.00	32.20	35.10	37.60	5.70	2	123	78.5%	0.577	0.0047	-0.582	0.415	0.143
380.00	28.60	30.80	33.00	7.17	5	67	78.8%	0.530	0.0048	-0.592	0.421	0.133
390.00	25.60	26.60	28.30	6.20	27	21	78.1%	0.482	0.0048	-0.586	0.422	0.122
400.00	23.00	22.90	24.60	9.00	14	133	78.1%	0.437	0.0048	-0.578	0.417	0.112
410.00	18.60	19.40	21.40	0.00	2	26	77.9%	0.393	0.0047	-0.562	0.407	0.101
420.00	16.90	16.00	18.50	-2.00	9	8	77.2%	0.349	0.0045	-0.535	0.392	0.091
430.00	13.50	13.50	16.00	4.30	2	39	77.3%	0.310	0.0043	-0.510	0.374	0.081
440.00	9.00	11.20	13.80	0.00	1	8	77.1%	0.274	0.0041	-0.480	0.352	0.072
450.00	9.90	9.40	11.80	3.70	3	6	77.2%	0.240	0.0038	-0.448	0.330	0.063
460.00	8.40	7.60	10.20	1.91	1	7	77.0%	0.209	0.0035	-0.413	0.305	0.056
470.00	9.35	6.30	9.30	0.00	0	1	78.1%	0.186	0.0032	-0.389	0.284	0.050
490.00	4.70	3.90	7.20	0.00	0	1	78.2%	0.140	0.0027	-0.324	0.236	0.038
500.00	3.00	3.30	6.30	0.00	10	12	78.9%	0.123	0.0024	-0.299	0.216	0.033
510.00	3.70	2.10	5.30	0.00	1	2	77.2%	0.100	0.0022	-0.252	0.186	0.027
520.00	3.20	1.60	4.90	0.00	0	1	78.3%	0.089	0.0019	-0.233	0.170	0.024
530.00	2.60	1.10	4.30	0.00	4	13	78.2%	0.076	0.0017	-0.207	0.151	0.021
560.00	2.10	0.05	3.60	0.00	1	1	80.8%	0.052	0.0012	-0.159	0.113	0.014

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
180.00	0.40	0.00	2.10	0.00	1	1	134.1%	-0.016	0.0003	-0.097	0.042	-0.006
185.00	1.80	0.00	1.35	0.00	2	3	120.8%	-0.012	0.0002	-0.068	0.033	-0.004
190.00	3.50	0.00	1.55	0.00	0	1	119.1%	-0.014	0.0003	-0.075	0.037	-0.005
195.00	2.40	0.00	1.55	0.00	0	1	115.1%	-0.014	0.0003	-0.075	0.038	-0.005
200.00	3.53	0.00	1.35	0.00	0	1	108.7%	-0.013	0.0003	-0.066	0.036	-0.004
210.00	5.10	0.00	2.25	0.00	0	7	110.1%	-0.021	0.0004	-0.099	0.053	-0.007
220.00	0.50	0.05	1.80	-0.50	4	12	98.9%	-0.019	0.0004	-0.083	0.049	-0.006
240.00	1.72	0.00	2.30	0.00	1	2	88.1%	-0.026	0.0006	-0.096	0.064	-0.009
250.00	1.50	0.45	2.20	-0.45	1	42	83.4%	-0.031	0.0008	-0.105	0.074	-0.010
260.00	2.30	0.80	3.40	0.00	9	15	84.4%	-0.046	0.0011	-0.148	0.103	-0.015
270.00	2.75	1.70	3.70	-2.35	12	22	82.0%	-0.059	0.0014	-0.174	0.125	-0.020
280.00	3.65	3.00	4.80	-1.40	10	70	82.4%	-0.081	0.0017	-0.222	0.159	-0.027
290.00	4.61	4.00	5.60	-2.64	5	20	79.6%	-0.100	0.0021	-0.250	0.186	-0.033
300.00	6.15	5.30	6.50	-2.65	6	29	76.9%	-0.123	0.0025	-0.279	0.215	-0.041
310.00	8.00	7.20	8.40	-5.80	4	79	76.4%	-0.155	0.0029	-0.325	0.252	-0.052
320.00	10.93	9.50	10.90	-7.97	2	27	76.3%	-0.192	0.0034	-0.371	0.289	-0.065
330.00	13.70	12.30	13.60	-1.30	3	12	75.9%	-0.233	0.0038	-0.412	0.324	-0.079
340.00	17.10	15.40	16.90	-8.40	7	41	75.4%	-0.277	0.0042	-0.447	0.355	-0.095
350.00	21.49	19.30	21.70	-9.21	1	83	76.6%	-0.326	0.0044	-0.487	0.381	-0.113
360.00	40.30	23.40	25.80	0.00	6	19	75.8%	-0.373	0.0047	-0.505	0.401	-0.130
370.00	40.46	28.50	30.80	0.00	30	36	76.2%	-0.423	0.0049	-0.523	0.415	-0.149
380.00	31.40	33.40	36.10	0.00	2	12	75.5%	-0.472	0.0050	-0.524	0.421	-0.168
390.00	40.50	39.50	42.10	0.00	0	3	75.9%	-0.521	0.0050	-0.524	0.422	-0.187
400.00	44.80	45.70	48.30	0.00	8	9	75.6%	-0.568	0.0049	-0.512	0.416	-0.206
410.00	57.80	52.10	55.10	-86.20	1	4	75.2%	-0.614	0.0048	-0.492	0.405	-0.225
420.00	76.00	59.30	62.30	0.00	1	2	75.4%	-0.656	0.0046	-0.470	0.390	-0.243
440.00	63.90	74.50	77.60	0.00	1	1	75.1%	-0.734	0.0041	-0.409	0.348	-0.278
490.00	135.60	117.00	120.20	0.00	0	2	72.8%	-0.880	0.0026	-0.214	0.212	-0.355
500.00	134.50	126.00	129.90	0.00	0	2	73.5%	-0.896	0.0023	-0.187	0.191	-0.368
520.00	153.00	144.80	148.10	-11.50	1	1	71.5%	-0.933	0.0017	-0.112	0.138	-0.393

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.