MZTI Options Strategy Builder
184 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
MZTI 102.50
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.
46 contracts
27 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.96 | 125% | 41.00 | 44.90 | $60.00 | 0.00 | 5.00 | - | - | 0 | 0 |
| 0 | 0 | 0.95 | 118% | 36.00 | 40.30 | $65.00 | 0.00 | 2.60 | - | - | 0 | 0 |
| 0 | 0 | 0.94 | 103% | 31.10 | 35.30 | $70.00 | 0.00 | 5.00 | - | - | 0 | 0 |
| 0 | 0 | 0.94 | 83% | 26.00 | 30.10 | $75.00 | 0.00 | 5.00 | - | - | 0 | 0 |
| 0 | 0 | 0.92 | 71% | 20.90 | 25.40 | $80.00 | 0.00 | 4.90 | - | - | 0 | 0 |
| 0 | 0 | 0.90 | 60% | 16.20 | 20.30 | $85.00 | 0.00 | 5.00 | 48% | -0.06 | 0 | 0 |
| 0 | 0 | 0.88 | 45% | 11.20 | 15.20 | $90.00 | 0.00 | 5.00 | 41% | -0.10 | 1 | 2 |
| 0 | 0 | 0.80 | 37% | 6.50 | 10.70 | $95.00 | 0.05 | 1.95 | 34% | -0.19 | 1 | 12 |
| 1 | 1 | 0.62 | 34% | 2.50 | 7.40 | $100.00 | 0.05 | 3.20 | 25% | -0.34 | 4 | 20 |
| 29 | 51 | 0.42 | 38% | 1.00 | 5.00 | $105.00 | 2.25 | 6.50 | 27% | -0.62 | 1 | 5 |
| 34 | 8 | 0.22 | 34% | 0.80 | 1.50 | $110.00 | 7.70 | 9.10 | 30% | -0.80 | 1 | 4 |
| 17 | 15 | 0.22 | 52% | 0.00 | 1.00 | $115.00 | 10.50 | 14.50 | 0% | -1.00 | 0 | 0 |
| 0 | 0 | 0.20 | 65% | 0.00 | 2.90 | $120.00 | 16.10 | 19.10 | 30% | -0.97 | 0 | 0 |
| 2 | 2 | 0.08 | 52% | 0.00 | 5.00 | $125.00 | 20.30 | 24.40 | - | - | 0 | 0 |
| 0 | 0 | 0.08 | 61% | 0.00 | 5.00 | $130.00 | 25.30 | 29.40 | - | - | 0 | 0 |
| 1 | 2 | 0.06 | 64% | 0.00 | 5.00 | $135.00 | 30.20 | 34.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 3.50 | $140.00 | 35.20 | 39.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 3.50 | $145.00 | 40.20 | 44.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 5.00 | $150.00 | 45.20 | 49.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 5.00 | $155.00 | 50.20 | 54.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 3.40 | $160.00 | 55.20 | 59.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 5.00 | $165.00 | 60.20 | 64.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 5.00 | $170.00 | 65.20 | 69.40 | - | - | 0 | 0 |