MTZ Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 145.00 | 144.10 | 189.20 | 192.70 | 0.00 | 0 | 1 | 230.7% |
| 155.00 | 91.00 | 141.80 | 146.00 | 0.00 | 4 | 4 | 0.0% |
| 160.00 | 43.20 | 47.50 | 51.10 | 0.00 | 1 | 1 | 0.0% |
| 170.00 | 148.69 | 164.20 | 167.70 | 0.00 | 10 | 11 | 191.4% |
| 175.00 | 143.71 | 159.30 | 162.70 | 0.00 | 10 | 12 | 184.2% |
| 180.00 | 116.00 | 154.30 | 157.80 | 0.00 | 10 | 37 | 179.5% |
| 185.00 | 142.30 | 149.30 | 152.90 | 0.00 | 1 | 3 | 174.8% |
| 190.00 | 26.80 | 51.50 | 50.50 | 0.00 | 4 | 6 | 0.0% |
| 195.00 | 36.89 | 50.70 | 53.70 | 0.00 | 1 | 12 | 0.0% |
| 200.00 | 134.00 | 134.30 | 137.30 | 0.00 | 1 | 17 | 142.1% |
| 210.00 | 77.10 | 124.40 | 128.00 | 0.00 | 2 | 169 | 144.2% |
| 220.00 | 119.00 | 114.50 | 118.00 | 0.00 | 800 | 19 | 50.0% |
| 230.00 | 106.35 | 104.50 | 108.10 | 0.05 | 5 | 139 | 70.7% |
| 240.00 | 60.40 | 94.70 | 98.20 | 0.00 | 10 | 55 | 74.9% |
| 250.00 | 71.73 | 84.80 | 88.10 | 0.00 | 3 | 37 | 66.9% |
| 260.00 | 48.55 | 75.20 | 78.70 | 0.00 | 1 | 33 | 72.5% |
| 270.00 | 48.55 | 65.50 | 69.20 | 0.00 | 50 | 96 | 69.7% |
| 280.00 | 44.30 | 56.00 | 59.40 | 0.00 | 67 | 67 | 64.3% |
| 290.00 | 50.45 | 47.20 | 50.50 | 0.00 | 5 | 105 | 64.3% |
| 300.00 | 41.80 | 38.00 | 40.90 | 0.00 | 16 | 290 | 57.4% |
| 310.00 | 32.45 | 29.40 | 33.20 | 0.00 | 729 | 530 | 55.8% |
| 320.00 | 21.20 | 22.20 | 25.00 | 0.00 | 1 | 430 | 52.8% |
| 330.00 | 17.05 | 16.10 | 18.50 | 0.00 | 18 | 822 | 51.8% |
| 340.00 | 13.19 | 10.20 | 13.00 | 0.39 | 2 | 335 | 54.1% |
| 350.00 | 8.05 | 5.80 | 9.20 | 0.45 | 3 | 232 | 54.4% |
| 360.00 | 4.84 | 3.50 | 6.50 | -0.31 | 5 | 752 | 55.4% |
| 370.00 | 2.00 | 1.65 | 3.90 | 0.00 | 1 | 11 | 53.1% |
| 380.00 | 1.60 | 1.05 | 1.80 | 0.00 | 16 | 21 | 48.5% |
| 390.00 | 0.84 | 0.35 | 2.65 | -0.35 | 1 | 36 | 53.1% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 100.00 | 0.90 | 0.00 | 2.45 | 0.00 | 0 | 1 | 314.1% |
| 110.00 | 1.60 | 0.00 | 0.95 | 0.00 | 0 | 1 | 251.3% |
| 125.00 | 0.30 | 0.00 | 4.20 | 0.00 | 1 | 1 | 286.8% |
| 140.00 | 1.00 | 0.00 | 2.35 | 0.00 | 0 | 1 | 230.7% |
| 145.00 | 1.35 | 0.00 | 1.20 | 0.00 | 1 | 20 | 199.4% |
| 150.00 | 0.43 | 0.00 | 3.40 | 0.00 | 2 | 1 | 229.1% |
| 155.00 | 1.31 | 0.00 | 2.60 | 0.00 | 1 | 3 | 210.0% |
| 160.00 | 0.95 | 0.00 | 0.95 | 0.00 | 1 | 12 | 172.0% |
| 165.00 | 0.33 | 0.00 | 3.40 | 0.00 | 2 | 3 | 204.9% |
| 170.00 | 0.10 | 1.80 | 3.40 | 0.00 | 3 | 8 | 215.3% |
| 175.00 | 15.60 | 8.50 | 10.70 | 0.00 | 0 | 1 | 292.8% |
| 180.00 | 1.87 | 0.00 | 1.15 | 0.00 | 5 | 2 | 151.4% |
| 185.00 | 0.90 | 0.00 | 3.40 | 0.00 | 1 | 5 | 175.8% |
| 190.00 | 0.34 | 0.00 | 2.60 | 0.00 | 10 | 6 | 160.4% |
| 195.00 | 2.25 | 0.00 | 2.15 | 0.00 | 1 | 12 | 148.8% |
| 200.00 | 0.11 | 0.00 | 0.15 | 0.00 | 1 | 201 | 98.4% |
| 210.00 | 0.37 | 0.00 | 2.20 | 0.00 | 5 | 11 | 131.6% |
| 220.00 | 0.77 | 0.00 | 1.40 | 0.00 | 1 | 65 | 111.0% |
| 230.00 | 2.57 | 0.00 | 2.60 | 0.00 | 1 | 7 | 113.3% |
| 240.00 | 0.96 | 0.00 | 1.40 | 0.46 | 1 | 86 | 91.1% |
| 250.00 | 1.19 | 0.20 | 1.30 | 0.72 | 1 | 239 | 82.7% |
| 260.00 | 1.41 | 0.45 | 2.10 | 0.29 | 1 | 1,233 | 81.8% |
| 270.00 | 1.22 | 0.80 | 1.95 | 0.10 | 20 | 638 | 73.2% |
| 280.00 | 2.01 | 1.05 | 2.40 | -0.49 | 51 | 218 | 67.2% |
| 290.00 | 2.37 | 2.00 | 2.90 | -0.33 | 2 | 262 | 63.1% |
| 300.00 | 4.20 | 3.10 | 4.90 | 0.40 | 7 | 212 | 62.3% |
| 310.00 | 5.53 | 4.40 | 7.10 | 1.13 | 2 | 380 | 59.2% |
| 320.00 | 8.59 | 7.00 | 9.50 | 0.00 | 11 | 14 | 56.5% |
| 330.00 | 10.70 | 9.90 | 12.00 | -1.08 | 11 | 21 | 51.4% |
| 340.00 | 16.65 | 14.60 | 17.50 | 0.55 | 2 | 14 | 51.6% |
| 370.00 | 66.00 | 34.80 | 38.40 | 0.00 | 5 | 6 | 57.0% |
| 390.00 | 100.90 | 53.40 | 56.50 | 0.00 | 8 | 4 | 50.3% |
Sign up free to access Options Chain Data
Explore MTZ options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.