MATX Options Strategy Builder
428 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
MATX 234.50
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
52 contracts
33 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 94% | 93.20 | 96.90 | $140.00 | 0.00 | 1.35 | 102% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 90% | 88.20 | 92.00 | $145.00 | 0.00 | 1.55 | 96% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 80% | 83.00 | 87.00 | $150.00 | 0.00 | 0.95 | 89% | -0.02 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 77.60 | 81.70 | $155.00 | 0.00 | 0.75 | 83% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 70% | 73.10 | 77.00 | $160.00 | 0.00 | 0.75 | 80% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 63% | 68.10 | 71.90 | $165.00 | 0.00 | 0.75 | 73% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 57% | 63.10 | 66.90 | $170.00 | 0.00 | 1.35 | 67% | -0.03 | 0 | 0 |
| 0 | 0 | 0.98 | 58% | 58.20 | 62.10 | $175.00 | 0.00 | 0.75 | 62% | -0.03 | 0 | 0 |
| 0 | 0 | 0.98 | 51% | 53.30 | 56.90 | $180.00 | 0.00 | 0.75 | 58% | -0.03 | 0 | 0 |
| 0 | 0 | 0.98 | 44% | 48.60 | 51.50 | $185.00 | 0.00 | 1.15 | 52% | -0.03 | 0 | 0 |
| 0 | 0 | 0.97 | 46% | 44.00 | 46.60 | $190.00 | 0.00 | 0.75 | 42% | -0.02 | 1 | 1 |
| 0 | 0 | 1.00 | 0% | 38.20 | 41.00 | $195.00 | 0.00 | 1.10 | 43% | -0.04 | 0 | 0 |
| 3 | 1 | 0.95 | 40% | 34.60 | 36.40 | $200.00 | 0.10 | 2.55 | 48% | -0.09 | 2 | 5 |
| 0 | 0 | 0.89 | 37% | 24.70 | 27.80 | $210.00 | 0.95 | 2.00 | 39% | -0.12 | 2 | 0 |
| 7 | 3 | 0.80 | 32% | 16.20 | 18.50 | $220.00 | 2.00 | 4.00 | 36% | -0.23 | 3 | 5 |
| 188 | 7 | 0.62 | 31% | 9.60 | 11.30 | $230.00 | 4.60 | 7.00 | 33% | -0.39 | 4 | 70 |
| 81 | 1 | 0.41 | 31% | 4.80 | 6.30 | $240.00 | 9.60 | 11.70 | 32% | -0.59 | 0 | 0 |
| 226 | 15 | 0.26 | 34% | 1.75 | 4.50 | $250.00 | 16.50 | 18.90 | 32% | -0.77 | 0 | 0 |
| 102 | 2 | 0.12 | 31% | 0.35 | 1.80 | $260.00 | 25.20 | 27.60 | 33% | -0.88 | 1 | 1 |
| 0 | 0 | 0.12 | 44% | 0.00 | 3.10 | $270.00 | 34.70 | 37.00 | 36% | -0.94 | 0 | 0 |
| 1 | 1 | 0.04 | 39% | 0.00 | 1.20 | $280.00 | 43.60 | 47.80 | 40% | -0.96 | 0 | 0 |
| 0 | 0 | 0.04 | 45% | 0.00 | 0.75 | $290.00 | 53.90 | 57.90 | 49% | -0.95 | 0 | 0 |
| 0 | 0 | 0.04 | 51% | 0.00 | 0.75 | $300.00 | 63.60 | 67.30 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 56% | 0.00 | 1.35 | $310.00 | 74.10 | 77.80 | 62% | -0.96 | 0 | 0 |
| 0 | 0 | 0.03 | 61% | 0.00 | 2.15 | $320.00 | 83.60 | 87.60 | 60% | -0.98 | 0 | 0 |
| 0 | 0 | 0.03 | 66% | 0.00 | 0.75 | $330.00 | 93.60 | 97.30 | - | - | 0 | 0 |