MTSI Options Strategy Builder
454 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
MTSI 279.08
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.
62 contracts
49 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 94% | 108.00 | 111.90 | $170.00 | 0.00 | 5.00 | 99% | -0.02 | 3 | 3 |
| 0 | 0 | 0.99 | 85% | 102.80 | 106.90 | $175.00 | 0.00 | 5.00 | 89% | -0.02 | 0 | 0 |
| 0 | 0 | 0.98 | 85% | 98.00 | 102.00 | $180.00 | 0.00 | 1.75 | 88% | -0.02 | 1 | 8 |
| 0 | 0 | 0.97 | 90% | 93.30 | 97.50 | $185.00 | 0.00 | 1.75 | 80% | -0.02 | 3 | 4 |
| 0 | 0 | 0.97 | 82% | 88.30 | 92.20 | $190.00 | 0.10 | 1.95 | 88% | -0.04 | 3 | 10 |
| 0 | 0 | 0.97 | 78% | 83.40 | 87.20 | $195.00 | 0.00 | 2.85 | 73% | -0.02 | 0 | 0 |
| 3 | 2 | 0.95 | 84% | 79.60 | 82.40 | $200.00 | 0.00 | 1.30 | 71% | -0.03 | 5 | 58 |
| 1 | 1 | 0.93 | 79% | 70.00 | 73.10 | $210.00 | 0.05 | 2.95 | 75% | -0.06 | 3 | 15 |
| 11 | 2 | 0.91 | 74% | 60.70 | 63.70 | $220.00 | 0.70 | 2.25 | 65% | -0.07 | 1 | 414 |
| 1 | 1 | 0.88 | 69% | 51.30 | 54.40 | $230.00 | 2.25 | 3.90 | 68% | -0.12 | 1 | 24 |
| 4 | 4 | 0.83 | 68% | 43.10 | 46.30 | $240.00 | 2.30 | 4.40 | 59% | -0.14 | 6 | 26 |
| 9 | 1 | 0.77 | 66% | 35.00 | 38.70 | $250.00 | 4.40 | 7.60 | 61% | -0.22 | 9 | 73 |
| 17 | 10 | 0.70 | 64% | 28.00 | 31.40 | $260.00 | 8.20 | 10.00 | 61% | -0.30 | 7 | 60 |
| 8 | 1 | 0.62 | 64% | 22.30 | 25.20 | $270.00 | 12.00 | 14.50 | 61% | -0.38 | 5 | 13 |
| 16 | 3 | 0.53 | 64% | 16.70 | 20.10 | $280.00 | 15.60 | 19.40 | 60% | -0.47 | 85 | 5 |
| 120 | 5 | 0.45 | 63% | 12.50 | 15.70 | $290.00 | 21.70 | 25.00 | 59% | -0.56 | 0 | 0 |
| 114 | 31 | 0.37 | 63% | 8.90 | 12.30 | $300.00 | 28.00 | 31.50 | 59% | -0.65 | 1 | 83 |
| 62 | 7 | 0.28 | 60% | 5.50 | 9.10 | $310.00 | 35.20 | 38.20 | 57% | -0.73 | 1 | 1 |
| 62 | 8 | 0.22 | 59% | 3.50 | 6.60 | $320.00 | 43.10 | 46.40 | 57% | -0.80 | 1 | 1 |
| 205 | 3 | 0.17 | 62% | 2.60 | 5.30 | $330.00 | 52.00 | 54.90 | 58% | -0.85 | 0 | 0 |
| 13 | 7 | 0.14 | 65% | 2.00 | 4.40 | $340.00 | 60.60 | 63.80 | 55% | -0.91 | 0 | 0 |
| 39 | 2 | 0.11 | 65% | 1.60 | 3.30 | $350.00 | 69.90 | 73.00 | 53% | -0.95 | 2 | 0 |
| 303 | 29 | 0.08 | 66% | 0.15 | 3.30 | $360.00 | 79.60 | 82.50 | 52% | -0.98 | 0 | 0 |
| 77 | 1 | 0.07 | 70% | 0.05 | 3.10 | $370.00 | 89.30 | 92.60 | 53% | -0.99 | 0 | 0 |
| 10 | 10 | 0.07 | 74% | 0.00 | 3.10 | $380.00 | 99.00 | 102.70 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 67% | 0.00 | 2.95 | $390.00 | 109.00 | 112.90 | 61% | -0.99 | 0 | 0 |
| 0 | 0 | 0.02 | 67% | 0.00 | 2.90 | $400.00 | 118.90 | 122.80 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 70% | 0.00 | 1.00 | $410.00 | 128.90 | 132.90 | - | - | 1 | 0 |
| 0 | 0 | 0.02 | 74% | 0.00 | 2.80 | $420.00 | 138.80 | 142.90 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 78% | 0.00 | 2.75 | $430.00 | 148.80 | 152.90 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 81% | 0.00 | 0.95 | $440.00 | 158.80 | 162.80 | - | - | 0 | 0 |