Home Options MTSIChain

MTSI

MACOM Technology Solutions HoldClose $292.88EOD only

Max Pain

$290.00

Next expiry Aug 21, 2026

Expected Move

±$16.00

5.5% from close

Price Gap

-2.88

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.46

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 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

Aug 18, 2026 close

MTSI Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
90.00	224.70	200.80	204.30	0.00	1	4	623.5%	0.991	0.0001	-0.673	0.006	0.007
95.00	215.00	195.90	199.40	0.00	1	2	604.3%	0.990	0.0002	-0.718	0.007	0.008
100.00	214.90	190.90	194.20	0.00	1	3	563.9%	0.991	0.0002	-0.628	0.007	0.008
105.00	205.00	185.90	189.40	0.00	1	3	554.3%	0.989	0.0002	-0.718	0.008	0.008
110.00	261.10	180.90	184.40	0.00	1	2	531.2%	0.989	0.0002	-0.717	0.008	0.009
115.00	257.00	175.90	179.40	0.00	1	4	509.1%	0.988	0.0002	-0.717	0.008	0.009
120.00	259.00	171.80	175.70	0.00	0	1	442.2%	0.992	0.0002	-0.424	0.006	0.010
125.00	185.40	165.90	169.00	0.00	1	6	442.4%	0.990	0.0002	-0.539	0.007	0.010
130.00	207.00	160.90	163.80	0.00	5	8	409.8%	0.991	0.0002	-0.448	0.006	0.010
135.00	259.00	146.80	150.40	0.00	1	3	0.0%	1.000	0.0000	-0.016	0.000	0.011
140.00	157.50	150.90	153.80	0.00	12	13	376.0%	0.990	0.0003	-0.449	0.007	0.011
145.00	165.50	145.90	148.90	0.00	1	4	366.4%	0.989	0.0003	-0.494	0.008	0.012
150.00	147.60	140.90	143.80	0.00	19	20	344.4%	0.989	0.0003	-0.449	0.008	0.012
155.00	213.50	135.90	138.80	0.00	1	2	329.4%	0.989	0.0003	-0.449	0.008	0.012
160.00	153.00	130.90	133.90	0.00	1	7	320.7%	0.987	0.0004	-0.494	0.009	0.013
165.00	214.50	127.90	131.80	0.00	4	2	348.9%	0.976	0.0006	-0.898	0.015	0.013
170.00	165.60	120.90	123.80	0.00	17	22	287.0%	0.987	0.0004	-0.449	0.009	0.014
175.00	202.30	115.90	119.30	0.00	1	5	297.3%	0.980	0.0006	-0.666	0.013	0.014
180.00	91.00	110.90	114.50	0.00	2	96	291.2%	0.976	0.0007	-0.748	0.015	0.014
185.00	188.50	105.90	109.00	0.00	2	4	257.3%	0.982	0.0007	-0.535	0.012	0.015
190.00	148.60	100.90	103.80	0.00	1	142	235.5%	0.984	0.0007	-0.448	0.011	0.015
195.00	100.40	95.90	98.80	0.00	15	26	223.4%	0.983	0.0007	-0.447	0.011	0.016
200.00	112.47	90.90	94.30	0.00	1	5	230.9%	0.973	0.0010	-0.658	0.017	0.016
210.00	98.40	80.80	84.50	0.00	2	8	212.5%	0.966	0.0013	-0.733	0.020	0.016
220.00	74.50	70.90	74.40	0.00	1	112	185.4%	0.963	0.0016	-0.685	0.021	0.017
230.00	99.80	60.90	63.80	0.00	1	44	144.8%	0.972	0.0017	-0.439	0.017	0.018
240.00	71.50	50.90	54.00	0.00	2	74	129.4%	0.961	0.0025	-0.513	0.023	0.019
250.00	61.20	41.10	44.10	0.00	1	248	110.4%	0.949	0.0036	-0.540	0.028	0.019
260.00	36.00	31.40	34.30	-20.48	30	144	92.8%	0.928	0.0056	-0.591	0.036	0.020
270.00	31.90	22.30	25.50	-12.35	2	28	64.0%	0.925	0.0084	-0.431	0.038	0.020
280.00	51.26	14.20	16.70	0.00	11	428	60.8%	0.802	0.0172	-0.774	0.074	0.018
290.00	39.00	7.70	10.60	0.00	4	143	62.7%	0.582	0.0235	-1.102	0.104	0.013
300.00	6.00	3.90	6.80	-23.70	4	214	68.2%	0.362	0.0207	-1.143	0.100	0.008
310.00	3.65	1.50	3.40	-19.50	8	796	66.5%	0.182	0.0150	-0.785	0.070	0.004
320.00	1.40	1.10	3.30	-12.30	9	214	83.9%	0.131	0.0095	-0.793	0.056	0.003
330.00	1.00	0.00	2.10	-6.55	11	425	83.0%	0.061	0.0055	-0.447	0.032	0.001
340.00	4.60	0.00	2.70	0.00	32	82	104.2%	0.063	0.0045	-0.573	0.033	0.001
350.00	0.40	0.10	1.40	-2.05	5	2,310	104.2%	0.033	0.0027	-0.343	0.020	0.001
360.00	0.70	0.00	2.15	-0.39	1	669	125.9%	0.040	0.0026	-0.484	0.023	0.001
370.00	0.10	0.00	1.35	-1.37	6	628	126.4%	0.024	0.0017	-0.315	0.015	0.001
380.00	0.23	0.00	0.45	-0.84	3	767	115.6%	0.008	0.0007	-0.107	0.006	0.000
390.00	0.05	0.00	2.15	0.00	2	168	162.0%	0.030	0.0016	-0.495	0.018	0.001
400.00	0.15	0.00	0.20	0.00	226	849	121.3%	0.003	0.0003	-0.045	0.002	0.000
410.00	0.50	0.00	0.70	0.00	1	21	152.5%	0.009	0.0006	-0.166	0.007	0.000
420.00	0.30	0.00	2.15	0.00	4	65	193.9%	0.025	0.0011	-0.501	0.015	0.001
430.00	0.30	0.00	2.15	0.00	1	213	203.8%	0.024	0.0010	-0.503	0.015	0.001
440.00	0.11	0.00	0.80	0.00	1	894	182.1%	0.009	0.0005	-0.189	0.006	0.000
450.00	0.25	0.00	0.05	0.00	255	520	139.8%	0.000	0.0000	-0.010	0.000	0.000
460.00	0.05	0.00	0.05	0.00	9	68	146.1%	0.000	0.0000	-0.010	0.000	0.000
470.00	0.10	0.00	0.05	0.00	9	170	152.3%	0.000	0.0000	-0.010	0.000	0.000
480.00	0.10	0.00	0.05	0.00	72	183	157.8%	0.000	0.0000	-0.009	0.000	0.000
490.00	1.05	0.00	2.15	0.00	1	13	256.7%	0.018	0.0007	-0.507	0.012	0.000
500.00	2.97	0.00	2.15	0.00	1	374	264.6%	0.018	0.0006	-0.507	0.011	0.000
510.00	0.15	0.00	0.05	0.00	1	129	175.0%	0.000	0.0000	-0.009	0.000	0.000
520.00	5.50	0.00	2.15	0.00	2	100	280.0%	0.016	0.0006	-0.508	0.011	0.000
540.00	1.01	0.00	2.15	0.00	1	2	294.5%	0.016	0.0005	-0.509	0.010	0.000
550.00	0.05	0.00	0.05	0.00	2	2	196.9%	0.000	0.0000	-0.009	0.000	0.000
560.00	8.50	0.00	2.30	0.00	1	2	311.6%	0.016	0.0005	-0.544	0.010	0.000
580.00	8.10	0.00	2.25	0.00	2	1	323.8%	0.015	0.0004	-0.532	0.010	0.000
600.00	4.60	0.00	2.15	0.00	1	11	334.2%	0.013	0.0004	-0.508	0.009	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
90.00	1.05	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	0.000	0.000	0.000
95.00	0.55	0.00	2.50	0.00	0	1	582.8%	-0.008	0.0001	-0.583	0.006	-0.000
105.00	1.65	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	0.000	0.000	0.000
110.00	1.85	0.30	3.80	0.00	0	1	562.7%	-0.015	0.0003	-0.932	0.010	-0.000
115.00	2.65	0.00	3.20	0.00	0	1	513.8%	-0.013	0.0002	-0.736	0.009	-0.000
125.00	0.25	0.00	2.15	0.00	0	2	438.9%	-0.010	0.0002	-0.501	0.007	-0.000
130.00	0.45	0.00	2.15	0.00	0	1	420.6%	-0.010	0.0002	-0.501	0.007	-0.000
135.00	0.60	0.00	2.15	0.00	0	1	402.9%	-0.011	0.0003	-0.500	0.007	-0.000
140.00	2.45	0.00	2.85	0.00	1	3	406.5%	-0.014	0.0003	-0.655	0.010	-0.000
145.00	0.60	0.00	2.15	0.00	10	13	369.6%	-0.012	0.0003	-0.500	0.008	-0.000
150.00	1.01	0.00	2.90	0.00	1	1	374.1%	-0.016	0.0004	-0.664	0.011	-0.000
155.00	0.85	0.00	2.15	0.00	6	7	338.4%	-0.013	0.0004	-0.498	0.009	-0.000
160.00	0.57	0.00	2.15	0.00	3	13	323.5%	-0.014	0.0004	-0.497	0.009	-0.000
165.00	1.80	0.00	2.15	0.00	9	13	309.1%	-0.014	0.0004	-0.496	0.010	-0.000
170.00	2.05	0.00	2.15	0.00	10	16	295.0%	-0.015	0.0005	-0.495	0.010	-0.000
175.00	0.19	0.00	2.15	0.00	7	27	281.4%	-0.016	0.0005	-0.495	0.011	-0.000
180.00	0.30	0.00	2.15	0.00	1	20	268.1%	-0.017	0.0006	-0.493	0.011	-0.000
185.00	1.60	0.00	2.15	0.00	12	25	255.1%	-0.018	0.0006	-0.492	0.012	-0.000
190.00	0.20	0.00	2.15	0.00	2	19	242.4%	-0.019	0.0007	-0.491	0.012	-0.000
195.00	0.40	0.00	2.15	0.00	1	16	230.1%	-0.020	0.0008	-0.490	0.013	-0.001
200.00	0.20	0.00	2.15	0.00	7	91	217.9%	-0.021	0.0009	-0.488	0.013	-0.001
210.00	0.22	0.00	2.15	0.00	1	27	194.3%	-0.024	0.0011	-0.484	0.015	-0.001
220.00	0.05	0.00	0.10	0.00	2	47	107.4%	-0.001	0.0002	-0.022	0.001	-0.000
230.00	0.05	0.00	2.15	0.00	3	89	149.6%	-0.032	0.0018	-0.473	0.019	-0.001
240.00	0.16	0.00	2.15	0.00	6	122	128.0%	-0.038	0.0024	-0.465	0.022	-0.001
250.00	0.40	0.00	1.55	0.00	3	507	99.1%	-0.035	0.0029	-0.339	0.021	-0.001
260.00	0.20	0.00	2.35	0.00	1	171	88.0%	-0.062	0.0052	-0.475	0.033	-0.002
270.00	0.45	0.05	3.00	0.00	4	39	72.1%	-0.100	0.0092	-0.557	0.047	-0.002
280.00	2.85	1.70	4.60	1.55	1	190	66.8%	-0.218	0.0166	-0.864	0.078	-0.005
290.00	6.00	5.60	8.10	5.50	11	63	67.5%	-0.422	0.0218	-1.153	0.104	-0.011
300.00	5.40	11.60	14.50	4.10	1	157	73.1%	-0.627	0.0195	-1.201	0.100	-0.016
310.00	3.50	18.30	22.00	0.00	8	76	72.7%	-0.795	0.0147	-0.885	0.075	-0.021
320.00	12.00	27.60	30.50	6.69	1	116	80.2%	-0.880	0.0094	-0.675	0.053	-0.024
330.00	22.15	36.80	39.80	0.00	2	148	85.4%	-0.933	0.0057	-0.455	0.035	-0.026
340.00	31.20	46.00	49.40	0.00	2	590	86.0%	-0.969	0.0030	-0.225	0.018	-0.027
350.00	27.40	55.90	59.30	0.00	1	55	95.4%	-0.978	0.0021	-0.182	0.014	-0.028
360.00	36.48	65.90	69.20	0.00	1	142	105.3%	-0.983	0.0015	-0.159	0.011	-0.029
370.00	46.40	76.30	79.20	0.00	2	27	124.6%	-0.978	0.0016	-0.249	0.014	-0.030
380.00	50.20	86.30	89.20	0.00	1	51	135.9%	-0.980	0.0014	-0.250	0.013	-0.031
390.00	114.30	96.30	99.20	0.00	1	110	146.7%	-0.981	0.0012	-0.250	0.012	-0.032
400.00	113.00	106.30	109.20	0.00	1	7	157.0%	-0.983	0.0010	-0.248	0.011	-0.032
410.00	121.60	115.80	119.20	0.00	1	0	154.1%	-0.990	0.0006	-0.130	0.007	-0.033
420.00	110.10	125.40	129.20	0.00	1	0	147.3%	-0.996	0.0003	-0.032	0.003	-0.034
430.00	120.10	135.50	139.20	0.00	3	0	160.4%	-0.995	0.0003	-0.055	0.004	-0.035
440.00	127.50	145.70	149.20	0.00	1	0	177.0%	-0.993	0.0004	-0.102	0.005	-0.036
450.00	155.30	156.20	159.20	0.00	6	0	200.9%	-0.988	0.0006	-0.220	0.008	-0.037
460.00	182.50	166.20	169.20	0.00	4	0	209.2%	-0.989	0.0005	-0.218	0.008	-0.038
470.00	155.20	176.20	179.20	0.00	1	0	217.3%	-0.989	0.0005	-0.217	0.008	-0.038
480.00	167.90	185.80	189.20	0.00	4	0	212.0%	-0.993	0.0003	-0.120	0.005	-0.039
490.00	177.90	195.80	199.20	0.00	6	0	219.3%	-0.994	0.0003	-0.118	0.005	-0.040
500.00	243.47	205.90	209.20	0.00	1	1	230.3%	-0.993	0.0003	-0.141	0.005	-0.041
510.00	148.00	215.40	219.20	0.00	1	0	212.5%	-0.997	0.0001	-0.019	0.002	-0.042
520.00	254.00	225.70	229.20	0.00	1	0	235.9%	-0.995	0.0002	-0.090	0.004	-0.043
530.00	268.50	235.70	239.20	0.00	1	0	242.4%	-0.995	0.0002	-0.088	0.004	-0.043
540.00	278.50	245.80	249.20	0.00	1	0	253.3%	-0.995	0.0002	-0.111	0.004	-0.044
550.00	180.20	255.70	259.20	0.00	1	0	255.1%	-0.995	0.0002	-0.086	0.004	-0.045
560.00	201.10	265.10	269.00	0.00	1	0	338.4%	-0.975	0.0007	-0.813	0.016	-0.045
570.00	260.40	275.70	279.20	0.00	1	0	267.0%	-0.996	0.0002	-0.082	0.003	-0.047
580.00	274.70	285.50	289.20	0.00	6	0	261.3%	-0.997	0.0001	-0.033	0.002	-0.048
600.00	237.10	305.00	308.90	0.00	1	0	362.4%	-0.978	0.0005	-0.765	0.014	-0.049

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.