This page reflects MTDR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Jul 2, 2026 close
MTDR Options Chain
Data as of market close Jul 2, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 15)
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
35.00
18.50
14.00
15.90
0.00
0
1
149.2%
0.917
0.0104
-0.084
0.015
0.012
37.50
16.00
11.50
13.40
0.00
0
1
127.2%
0.903
0.0137
-0.080
0.017
0.012
40.00
10.65
9.00
10.50
0.00
1
2
83.8%
0.930
0.0164
-0.044
0.013
0.014
45.00
5.04
4.60
5.60
0.00
2
2
53.2%
0.867
0.0410
-0.045
0.021
0.015
47.50
3.10
2.80
3.50
-0.30
5
2
47.2%
0.745
0.0693
-0.057
0.032
0.013
50.00
1.66
1.60
2.00
0.51
1
41
47.1%
0.541
0.0857
-0.069
0.039
0.010
52.50
0.53
0.60
0.80
0.07
3
2,114
41.4%
0.310
0.0867
-0.053
0.035
0.006
55.00
0.30
0.10
0.30
0.11
30
196
41.1%
0.140
0.0552
-0.033
0.022
0.003
57.50
0.07
0.00
0.30
-0.28
1
881
53.9%
0.111
0.0357
-0.036
0.019
0.002
60.00
0.15
0.00
0.35
0.00
26
187
57.6%
0.065
0.0224
-0.026
0.012
0.001
62.50
0.22
0.00
0.70
0.00
4
256
79.0%
0.092
0.0212
-0.046
0.016
0.002
65.00
0.30
0.00
0.65
0.00
5
1,110
87.5%
0.079
0.0171
-0.045
0.014
0.001
70.00
0.45
0.00
0.65
0.00
12
27
105.5%
0.067
0.0125
-0.048
0.013
0.001
75.00
0.20
0.00
0.65
0.00
2
2
121.6%
0.059
0.0099
-0.051
0.012
0.001
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
40.00
0.10
0.00
0.70
0.00
50
84
85.7%
-0.074
0.0167
-0.042
0.014
-0.002
42.50
0.20
0.00
0.35
0.00
1
19
56.6%
-0.058
0.0210
-0.023
0.011
-0.001
45.00
0.35
0.15
0.40
-0.05
1
122
52.4%
-0.130
0.0410
-0.038
0.021
-0.003
47.50
0.80
0.50
0.85
-0.25
1
282
48.0%
-0.259
0.0685
-0.053
0.032
-0.005
50.00
2.10
1.35
1.75
0.00
6
201
45.4%
-0.459
0.0889
-0.060
0.039
-0.009
52.50
3.38
2.65
3.70
-0.74
3
61
56.9%
-0.631
0.0675
-0.071
0.037
-0.014
55.00
5.25
4.80
5.80
0.00
1
68
64.6%
-0.742
0.0509
-0.068
0.032
-0.016
57.50
7.77
7.10
8.50
0.00
1
21
62.1%
-0.852
0.0379
-0.044
0.023
-0.019
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.