Home Options MTSIChain

MTSI

MACOM Technology Solutions HoldClose $322.26EOD only

Max Pain

$380.00

Next expiry Jul 17, 2026

Expected Move

±$40.50

12.6% from close

Price Gap

+57.74

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.44

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 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

Jul 2, 2026 close

MTSI Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 15)

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
210.00	164.80	111.00	114.80	0.00	2	8	111.0%	0.981	0.0006	-0.137	0.029	0.078
220.00	146.00	101.30	105.00	0.00	1	3	106.6%	0.974	0.0009	-0.171	0.038	0.081
230.00	145.50	91.60	95.20	0.00	1	4	100.7%	0.965	0.0012	-0.200	0.048	0.083
240.00	131.50	82.00	85.60	0.00	6	5	96.1%	0.952	0.0016	-0.241	0.063	0.086
250.00	120.65	73.00	76.10	0.00	1	2	94.0%	0.931	0.0022	-0.309	0.084	0.086
260.00	58.60	63.50	67.10	-32.41	1	3	89.5%	0.907	0.0029	-0.363	0.105	0.087
270.00	103.50	55.00	58.40	0.00	1	4	88.0%	0.869	0.0038	-0.448	0.134	0.086
280.00	89.24	46.50	50.20	0.00	1	2	85.3%	0.825	0.0048	-0.521	0.163	0.083
290.00	86.90	38.70	41.90	0.00	78	76	81.8%	0.773	0.0058	-0.580	0.190	0.080
300.00	50.00	31.80	34.90	-24.00	1	5	80.8%	0.706	0.0068	-0.651	0.217	0.075
310.00	22.35	25.40	28.40	-64.67	1	1	79.0%	0.633	0.0076	-0.692	0.238	0.068
320.00	19.91	19.80	22.60	-25.29	12	2	77.3%	0.553	0.0081	-0.707	0.250	0.060
330.00	25.32	15.10	18.10	-24.28	1	8	76.8%	0.471	0.0082	-0.705	0.251	0.052
340.00	11.50	11.20	14.50	-17.50	23	83	76.7%	0.393	0.0079	-0.678	0.243	0.044
350.00	7.65	8.50	11.40	-15.65	9	53	77.2%	0.323	0.0074	-0.636	0.227	0.036
360.00	5.88	5.80	8.90	-13.22	4	76	76.5%	0.257	0.0067	-0.564	0.203	0.029
370.00	4.65	3.50	6.70	-10.00	2	30	74.6%	0.194	0.0058	-0.469	0.174	0.022
380.00	4.45	2.35	5.80	-7.00	6	39	77.0%	0.157	0.0049	-0.422	0.152	0.018
390.00	3.20	1.50	4.90	-9.00	3	202	78.7%	0.125	0.0041	-0.370	0.130	0.014
400.00	1.80	0.60	3.60	-5.61	27	155	76.8%	0.088	0.0033	-0.281	0.101	0.010
410.00	4.88	0.00	3.50	-1.24	1	110	79.6%	0.073	0.0028	-0.251	0.087	0.008
420.00	1.50	0.00	3.10	-6.05	4	58	83.3%	0.063	0.0023	-0.234	0.078	0.007
430.00	1.75	0.00	2.55	-1.65	5	209	85.4%	0.051	0.0020	-0.205	0.067	0.006
440.00	1.50	0.00	2.70	-1.20	1	14	91.6%	0.051	0.0018	-0.218	0.066	0.006
450.00	6.40	0.00	2.70	0.00	18	213	96.7%	0.049	0.0016	-0.221	0.064	0.006
460.00	1.71	0.00	2.60	0.00	1	11	100.9%	0.045	0.0015	-0.218	0.060	0.005
470.00	1.15	0.00	2.60	0.00	11	26	105.6%	0.043	0.0014	-0.220	0.058	0.005
480.00	0.05	0.00	2.35	-1.72	3	287	108.2%	0.039	0.0012	-0.206	0.053	0.004
490.00	1.35	0.00	2.60	0.00	1	6	114.6%	0.040	0.0012	-0.225	0.055	0.005
500.00	1.05	0.00	2.45	0.00	2	8	117.7%	0.037	0.0011	-0.217	0.051	0.004
510.00	0.25	0.00	0.25	-0.08	2	327	88.9%	0.006	0.0003	-0.032	0.010	0.001
520.00	0.75	0.00	2.30	0.00	2	4	124.6%	0.033	0.0009	-0.210	0.047	0.004
530.00	1.17	0.00	2.25	0.00	1	2	128.0%	0.032	0.0009	-0.208	0.045	0.004
540.00	0.75	0.00	2.20	0.00	2	4	131.3%	0.031	0.0008	-0.206	0.044	0.003
550.00	1.75	0.00	2.15	0.00	0	1	134.5%	0.029	0.0008	-0.203	0.042	0.003
560.00	0.40	0.00	2.15	0.00	2	4	138.1%	0.029	0.0008	-0.204	0.041	0.003
570.00	1.55	0.00	2.15	0.00	1	2	141.6%	0.028	0.0007	-0.206	0.041	0.003
580.00	0.58	0.00	2.15	0.00	2	4	145.1%	0.027	0.0007	-0.207	0.040	0.003
590.00	1.90	0.00	2.15	0.00	1	3	148.4%	0.027	0.0007	-0.208	0.039	0.003
600.00	0.45	0.00	1.00	0.00	1	3	135.9%	0.014	0.0004	-0.110	0.023	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
210.00	1.40	0.00	2.25	0.00	152	152	122.9%	-0.028	0.0008	-0.178	0.041	-0.004
220.00	0.45	0.00	1.85	0.00	1	4	107.4%	-0.027	0.0009	-0.149	0.039	-0.004
230.00	0.70	0.00	2.90	0.00	10	35	105.9%	-0.041	0.0013	-0.209	0.056	-0.006
240.00	0.50	0.05	3.10	0.00	2	29	96.6%	-0.048	0.0016	-0.217	0.063	-0.006
250.00	1.23	0.40	3.70	0.00	5	74	91.4%	-0.065	0.0022	-0.257	0.080	-0.009
260.00	2.86	2.25	4.70	1.28	1	27	93.2%	-0.101	0.0030	-0.366	0.111	-0.014
270.00	5.00	3.40	5.20	2.83	4	93	87.0%	-0.129	0.0038	-0.407	0.133	-0.017
280.00	6.00	5.20	7.60	3.03	76	21	87.1%	-0.179	0.0048	-0.506	0.165	-0.024
290.00	9.40	7.50	9.40	7.46	90	24	83.8%	-0.231	0.0058	-0.566	0.192	-0.032
300.00	12.80	9.80	12.30	7.30	3	109	80.7%	-0.294	0.0068	-0.614	0.217	-0.040
310.00	9.65	13.40	16.00	2.20	1	57	79.3%	-0.368	0.0075	-0.658	0.238	-0.051
320.00	20.80	17.60	21.00	10.30	77	143	78.7%	-0.447	0.0080	-0.682	0.250	-0.062
330.00	26.50	23.40	26.20	12.99	22	107	78.6%	-0.527	0.0080	-0.682	0.251	-0.074
340.00	35.70	29.40	32.20	20.40	63	58	77.5%	-0.605	0.0079	-0.646	0.243	-0.086
350.00	36.35	36.20	39.10	21.35	2	141	77.1%	-0.677	0.0074	-0.593	0.226	-0.098
360.00	21.00	43.20	46.60	0.00	1	32	75.6%	-0.746	0.0067	-0.512	0.202	-0.109
370.00	57.42	52.00	54.70	22.42	5	64	77.3%	-0.796	0.0058	-0.458	0.179	-0.118
380.00	66.85	60.00	63.30	28.25	6	35	76.0%	-0.847	0.0049	-0.366	0.149	-0.128
390.00	72.27	68.60	72.10	42.27	3	34	74.4%	-0.890	0.0040	-0.274	0.119	-0.137
400.00	36.60	77.80	81.40	0.00	2	91	74.6%	-0.919	0.0032	-0.209	0.095	-0.144
410.00	55.16	87.10	90.80	0.00	2	15	73.5%	-0.944	0.0024	-0.141	0.071	-0.150
420.00	46.30	97.10	100.40	0.00	4	7	76.4%	-0.954	0.0020	-0.118	0.061	-0.155
430.00	86.60	106.50	110.00	27.10	3	1	72.5%	-0.974	0.0013	-0.048	0.038	-0.162
450.00	81.30	126.10	129.60	0.00	0	1	66.6%	-0.993	0.0004	0.025	0.012	-0.172
460.00	84.10	136.00	139.50	0.00	13	5	57.0%	-0.999	0.0001	0.050	0.002	-0.176
470.00	106.10	145.80	149.50	0.00	113	178	112.0%	-0.946	0.0016	-0.225	0.070	-0.174
490.00	143.00	165.80	169.50	0.00	0	1	121.3%	-0.949	0.0014	-0.230	0.066	-0.182
500.00	132.50	175.80	180.00	0.00	1	2	88.1%	-0.993	0.0004	0.019	0.013	-0.191
510.00	140.10	186.60	189.50	0.00	10	3	99.2%	-0.988	0.0005	-0.010	0.020	-0.194
520.00	164.80	196.80	199.50	0.00	5	2	106.5%	-0.985	0.0006	-0.028	0.023	-0.197
530.00	166.80	205.80	209.40	0.00	4	0	137.0%	-0.957	0.0011	-0.223	0.058	-0.198
540.00	194.60	216.50	220.00	19.10	1	1	116.9%	-0.984	0.0006	-0.045	0.026	-0.205
560.00	209.20	236.70	240.00	0.00	9	0	126.9%	-0.982	0.0006	-0.062	0.028	-0.212
570.00	219.20	246.10	249.40	0.00	9	1	87.5%	-0.999	0.0000	0.063	0.001	-0.218
580.00	210.00	255.80	259.90	0.00	6	0	108.8%	-0.996	0.0002	0.038	0.008	-0.222
590.00	225.00	265.80	270.00	0.00	6	1	116.0%	-0.994	0.0002	0.028	0.010	-0.225
600.00	250.00	276.30	279.40	15.00	1	0	114.3%	-0.996	0.0002	0.040	0.007	-0.229

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.