MTZ Options Strategy Builder
700 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
MTZ 222.90
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.
100 contracts
68 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 1 | 0.97 | 103% | 82.50 | 85.60 | $140.00 | 0.00 | 1.80 | 93% | -0.02 | 2 | 5 |
| 0 | 1 | 0.97 | 94% | 77.50 | 80.50 | $145.00 | 0.00 | 2.25 | 96% | -0.03 | 1 | 1 |
| 11 | 20 | 0.96 | 92% | 72.70 | 75.70 | $150.00 | 0.00 | 1.15 | 83% | -0.02 | 1 | 2 |
| 1 | 1 | 0.96 | 88% | 67.90 | 70.80 | $155.00 | 0.00 | 2.40 | 76% | -0.02 | 36 | 33 |
| 18 | 16 | 0.96 | 75% | 61.90 | 66.10 | $160.00 | 0.05 | 2.55 | 87% | -0.05 | 1 | 9 |
| 4 | 4 | 0.94 | 80% | 58.50 | 60.80 | $165.00 | 0.20 | 2.30 | 80% | -0.06 | 3 | 6 |
| 1 | 1 | 0.93 | 75% | 53.20 | 56.30 | $170.00 | 0.45 | 1.05 | 65% | -0.04 | 8 | 25 |
| 1 | 1 | 0.92 | 70% | 48.40 | 51.40 | $175.00 | 0.55 | 1.45 | 64% | -0.06 | 16 | 21 |
| 1 | 1 | 0.91 | 68% | 43.80 | 46.80 | $180.00 | 0.10 | 1.75 | 57% | -0.06 | 7 | 242 |
| 1 | 1 | 0.89 | 65% | 39.20 | 42.10 | $185.00 | 0.55 | 1.85 | 54% | -0.08 | 6 | 230 |
| 0 | 2 | 0.85 | 64% | 35.20 | 37.70 | $190.00 | 2.00 | 2.55 | 58% | -0.13 | 6 | 193 |
| 2 | 1 | 0.82 | 62% | 30.90 | 33.50 | $195.00 | 2.40 | 3.70 | 57% | -0.16 | 13 | 37 |
| 11 | 1 | 0.78 | 62% | 26.90 | 30.00 | $200.00 | 3.50 | 4.20 | 55% | -0.20 | 12 | 281 |
| 51 | 1 | 0.69 | 58% | 19.10 | 22.80 | $210.00 | 6.00 | 7.20 | 54% | -0.30 | 6 | 115 |
| 227 | 159 | 0.57 | 58% | 14.10 | 16.40 | $220.00 | 9.80 | 11.30 | 52% | -0.43 | 6 | 104 |
| 61 | 4 | 0.45 | 57% | 9.60 | 11.40 | $230.00 | 14.70 | 17.80 | 53% | -0.56 | 1 | 373 |
| 84 | 101 | 0.34 | 56% | 6.40 | 7.40 | $240.00 | 20.60 | 23.90 | 50% | -0.69 | 1 | 151 |
| 222 | 16 | 0.24 | 55% | 3.50 | 5.00 | $250.00 | 28.30 | 31.10 | 48% | -0.80 | 1 | 105 |
| 105 | 10 | 0.17 | 57% | 2.15 | 3.80 | $260.00 | 36.90 | 39.30 | 46% | -0.89 | 4 | 32 |
| 571 | 3 | 0.10 | 54% | 0.85 | 2.00 | $270.00 | 46.00 | 48.50 | 42% | -0.97 | 2 | 179 |
| 445 | 5 | 0.06 | 53% | 0.30 | 1.30 | $280.00 | 55.20 | 57.70 | - | - | 1 | 42 |
| 40 | 7 | 0.04 | 56% | 0.05 | 1.00 | $290.00 | 65.30 | 67.40 | - | - | 1 | 7 |
| 113 | 10 | 0.03 | 60% | 0.00 | 0.50 | $300.00 | 75.00 | 78.60 | - | - | 854 | 11 |
| 923 | 2 | 0.06 | 77% | 0.00 | 0.70 | $310.00 | 85.00 | 87.50 | - | - | 31 | 0 |
| 484 | 3 | 0.03 | 68% | 0.00 | 1.20 | $320.00 | 94.90 | 97.90 | - | - | 9 | 0 |
| 147 | 1 | 0.03 | 75% | 0.00 | 2.60 | $330.00 | 104.90 | 107.90 | - | - | 3 | 0 |
| 124 | 1 | 0.03 | 79% | 0.00 | 1.50 | $340.00 | 115.00 | 117.90 | - | - | 5 | 0 |
| 282 | 10 | 0.02 | 83% | 0.00 | 3.90 | $350.00 | 124.70 | 128.70 | - | - | 1 | 0 |
| 151 | 5 | 0.05 | 102% | 0.00 | 2.15 | $360.00 | 134.90 | 137.60 | - | - | 26 | 0 |
| 61 | 3 | 0.02 | 92% | 0.00 | 2.15 | $370.00 | 144.90 | 147.80 | - | - | 15 | 40 |
| 201 | 2 | 0.04 | 108% | 0.00 | 2.15 | $380.00 | 154.90 | 157.80 | - | - | 11 | 11 |
| 23 | 1 | 0.02 | 100% | 0.00 | 3.90 | $390.00 | 165.00 | 168.90 | - | - | 2 | 0 |
| 259 | 25 | 0.02 | 104% | 0.00 | 1.80 | $400.00 | 174.60 | 178.90 | - | - | 5 | 0 |
| 84 | 1 | 0.02 | 107% | 0.00 | 2.40 | $410.00 | 184.60 | 188.90 | - | - | 6 | 0 |
| 96 | 1 | 0.02 | 111% | 0.00 | 2.15 | $420.00 | 194.70 | 198.70 | - | - | 2 | 0 |
| 15 | 2 | 0.02 | 116% | 0.00 | 2.35 | $430.00 | 204.70 | 208.90 | - | - | 2 | 0 |
| 1,006 | 300 | 0.00 | 96% | 0.00 | 2.60 | $440.00 | 214.70 | 218.70 | - | - | 3 | 0 |
| 7 | 1 | 0.02 | 122% | 0.00 | 2.60 | $450.00 | 224.70 | 228.80 | - | - | 1 | 0 |
| 28 | 2 | 0.02 | 124% | 0.00 | 2.05 | $460.00 | 234.60 | 238.80 | - | - | 1 | 0 |
| 24 | 1 | 0.02 | 127% | 0.00 | 1.65 | $470.00 | 244.70 | 248.70 | - | - | 1 | 0 |
| 5 | 1 | 0.02 | 130% | 0.00 | 1.80 | $480.00 | 254.60 | 258.70 | - | - | 4 | 0 |
| 7 | 1 | 0.02 | 133% | 0.00 | 1.90 | $490.00 | 264.60 | 268.80 | - | - | 1 | 0 |
| 769 | 51 | 0.02 | 135% | 0.00 | 0.75 | $500.00 | 274.60 | 278.70 | - | - | 1 | 0 |
| 111 | 1 | 0.02 | 140% | 0.00 | 1.60 | $520.00 | 295.00 | 298.90 | - | - | 0 | 0 |
| 35 | 138 | 0.02 | 145% | 0.00 | 2.35 | $540.00 | 314.60 | 318.90 | - | - | 1 | 0 |
| 25 | 6 | 0.02 | 150% | 0.00 | 2.35 | $560.00 | 334.60 | 338.90 | - | - | 0 | 0 |
| 6 | 2 | 0.02 | 168% | 0.00 | 2.15 | $580.00 | 354.60 | 358.90 | - | - | 6 | 0 |
| 1 | 1 | 0.01 | 159% | 0.00 | 2.40 | $600.00 | 374.70 | 378.90 | - | - | 0 | 0 |
| 2 | 2 | 0.01 | 163% | 0.00 | 2.35 | $620.00 | 394.60 | 398.90 | - | - | 0 | 0 |
| 3 | 2 | 0.01 | 168% | 0.00 | 0.50 | $640.00 | 414.60 | 418.90 | - | - | 0 | 0 |