This page reflects MTB options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Oct 2, 2026 close
MTB Options Chain
Data as of market close Oct 2, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 14)
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
135.00
81.90
0.00
0.00
0.00
1
0
0.0%
1.000
0.0000
-0.016
0.000
0.041
160.00
63.30
63.70
67.30
0.00
1
1
199.4%
0.859
0.0030
-0.784
0.085
0.037
180.00
37.00
0.00
0.00
0.00
0
0
0.0%
1.000
0.0000
-0.021
0.000
0.054
200.00
29.36
28.80
32.30
0.00
3
3
133.4%
0.691
0.0070
-0.823
0.133
0.036
210.00
11.85
10.10
12.50
0.00
1
7
49.6%
0.694
0.0187
-0.316
0.133
0.042
220.00
2.30
3.40
5.70
0.00
1
67
41.2%
0.477
0.0255
-0.294
0.151
0.030
230.00
1.20
0.85
1.60
0.55
9
325
34.7%
0.207
0.0217
-0.176
0.108
0.013
240.00
0.25
0.05
1.30
0.00
1
542
47.0%
0.134
0.0121
-0.178
0.082
0.008
250.00
0.30
0.00
0.75
0.00
1
246
52.2%
0.075
0.0072
-0.129
0.054
0.005
260.00
0.24
0.00
0.90
0.13
3
141
56.8%
0.044
0.0043
-0.091
0.035
0.003
270.00
0.10
0.00
0.95
0.00
1
78
67.0%
0.039
0.0033
-0.099
0.032
0.002
280.00
2.25
0.00
1.40
0.00
2
8
81.7%
0.047
0.0032
-0.139
0.037
0.003
290.00
1.00
0.00
1.15
0.00
0
1
87.4%
0.037
0.0024
-0.122
0.030
0.002
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
150.00
0.05
0.00
0.95
0.00
3
3
112.5%
-0.021
0.0012
-0.099
0.019
-0.002
155.00
1.82
0.05
2.85
0.00
0
2
130.9%
-0.052
0.0021
-0.238
0.040
-0.004
170.00
0.15
0.00
0.95
0.00
0
1
79.8%
-0.030
0.0022
-0.092
0.026
-0.002
180.00
0.30
0.00
0.95
0.00
1
14
64.4%
-0.037
0.0033
-0.088
0.030
-0.003
190.00
0.50
0.00
0.95
0.00
1
3
58.2%
-0.076
0.0065
-0.141
0.054
-0.005
195.00
1.60
0.05
1.40
0.00
1
3
55.9%
-0.111
0.0089
-0.179
0.072
-0.008
200.00
0.99
0.25
1.00
0.00
1
13
42.1%
-0.106
0.0115
-0.130
0.069
-0.007
210.00
1.41
1.00
2.90
-0.42
2
111
39.9%
-0.271
0.0219
-0.220
0.125
-0.019
220.00
5.70
4.20
5.90
0.00
2
43
31.4%
-0.538
0.0333
-0.201
0.150
-0.037
230.00
17.31
10.20
12.90
0.00
10
37
30.7%
-0.824
0.0222
-0.114
0.098
-0.058
240.00
20.63
19.60
22.90
0.00
1
0
45.4%
-0.875
0.0120
-0.136
0.078
-0.064
250.00
23.15
29.60
32.20
0.00
2
0
46.8%
-0.947
0.0061
-0.059
0.041
-0.072
270.00
23.70
28.20
31.50
0.00
0
5
0.0%
-1.000
0.0000
0.032
0.000
-0.081
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.