$MTZ
stock+ Make pickLast price
$214.38
Today
▲ 3.19%
Open
$210.53
Day range
$208.26 – $216.99
Volume
2.7M
52-wk range
$182.34 – $441.43
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| 1 | · | 74.30 | 77.10 | 140 | 0.00 | 2.25 | 5 | · |
| · | · | 68.50 | 72.10 | 145 | 0.00 | 2.30 | 1 | · |
| 20 | 20 | 64.30 | 67.30 | 150 | 0.05 | 0.95 | 2 | · |
| · | 1 | 58.70 | 62.30 | 155 | 0.05 | 0.80 | 33 | · |
| · | 18 | 54.70 | 57.60 | 160 | 0.00 | 2.20 | 9 | · |
| · | 4 | 50.00 | 52.50 | 165 | 0.10 | 2.90 | 6 | · |
| · | 1 | 45.30 | 48.10 | 170 | 0.85 | 1.25 | 22 | 4 |
| · | 1 | 40.70 | 43.60 | 175 | 0.90 | 1.45 | 5 | 16 |
| · | 1 | 36.20 | 38.80 | 180 | 1.75 | 2.35 | 250 | 12 |
| · | 1 | 31.60 | 34.80 | 185 | 2.45 | 3.10 | 235 | 9 |
| · | · | 27.90 | 30.60 | 190 | 3.40 | 4.10 | 196 | 20 |
| · | 2 | 24.80 | 26.60 | 195 | 4.30 | 5.50 | 36 | 2 |
| 2 | 11 | 20.70 | 23.20 | 200 | 6.00 | 7.00 | 233 | 49 |
| 3 | 52 | 14.90 | 16.90 | 210 | 9.70 | 11.10 | 109 | 18 |
| 221 | 31 | 9.90 | 11.90 | 220 | 14.40 | 16.30 | 102 | 8 |
| 44 | 80 | 6.50 | 8.30 | 230 | 20.40 | 23.10 | 374 | 1 |
| 19 | 67 | 4.10 | 5.10 | 240 | 27.80 | 30.40 | 151 | 1 |
| 244 | 216 | 2.45 | 3.10 | 250 | 36.00 | 38.50 | 109 | 4 |
| 17 | 90 | 1.25 | 2.15 | 260 | 44.80 | 47.70 | 36 | 4 |
| 15 | 571 | 0.80 | 1.35 | 270 | 54.00 | 56.90 | 179 | · |
| 9 | 441 | 0.35 | 1.05 | 280 | 63.90 | 66.50 | 42 | · |
| · | 40 | 0.05 | 2.55 | 290 | 73.50 | 76.40 | 7 | 1 |
| · | 113 | 0.10 | 0.30 | 300 | 83.30 | 87.40 | 11 | · |
| · | 923 | 0.00 | 2.30 | 310 | 93.50 | 96.80 | · | · |
| 1 | 484 | 0.00 | 0.70 | 320 | 103.50 | 106.50 | · | · |
| · | 147 | 0.00 | 2.20 | 330 | 113.50 | 116.10 | · | · |
| · | 124 | 0.00 | 1.70 | 340 | 123.30 | 127.40 | · | · |
| · | 282 | 0.00 | 0.05 | 350 | 133.70 | 136.80 | · | · |
| · | 151 | 0.00 | 2.15 | 360 | 143.50 | 147.00 | · | 26 |
| · | 61 | 0.00 | 2.15 | 370 | 153.50 | 156.80 | 40 | 15 |
| · | 201 | 0.00 | 2.15 | 380 | 163.50 | 166.20 | 11 | 11 |
| · | 23 | 0.00 | 1.00 | 390 | 173.50 | 176.30 | · | · |
| · | 259 | 0.00 | 1.80 | 400 | 183.50 | 187.50 | · | · |
| · | 84 | 0.00 | 2.15 | 410 | 193.30 | 197.30 | · | · |
| · | 96 | 0.00 | 0.40 | 420 | 203.30 | 207.50 | · | · |
| · | 15 | 0.00 | 2.15 | 430 | 213.30 | 217.50 | · | · |
| · | 1,006 | 0.00 | 0.05 | 440 | 223.30 | 227.50 | · | · |
| · | 7 | 0.00 | 0.05 | 450 | 233.30 | 237.30 | · | · |
| · | 28 | 0.00 | 2.15 | 460 | 243.30 | 247.50 | · | · |
| · | 24 | 0.00 | 2.15 | 470 | 253.30 | 257.50 | · | · |
| · | 5 | 0.00 | 2.15 | 480 | 263.30 | 267.50 | · | · |
| · | 7 | 0.00 | 2.15 | 490 | 273.30 | 277.40 | · | · |
| · | 769 | 0.00 | 1.10 | 500 | 283.30 | 287.30 | · | · |
| · | 111 | 0.00 | 2.15 | 520 | 303.30 | 307.50 | · | · |
| · | 35 | 0.00 | 2.15 | 540 | 323.30 | 327.50 | · | · |
| · | 25 | 0.00 | 2.15 | 560 | 343.30 | 347.40 | · | · |
| · | 6 | 0.00 | 2.15 | 580 | 363.30 | 367.30 | · | · |
| · | 1 | 0.00 | 2.15 | 600 | 383.30 | 387.30 | · | · |
| · | 2 | 0.00 | 2.15 | 620 | 403.30 | 407.50 | · | · |
| · | 3 | 0.00 | 0.50 | 640 | 423.30 | 427.30 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-09-19 23:47:49 UTC