MDB 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 |
|---|---|---|---|---|---|---|---|
| 120.00 | 153.17 | 125.20 | 140.70 | 0.00 | 4 | 6 | 453.9% |
| 140.00 | 130.20 | 105.20 | 120.65 | 0.00 | 0 | 1 | 376.0% |
| 145.00 | 127.15 | 100.40 | 115.45 | 0.00 | 0 | 1 | 355.4% |
| 155.00 | 117.20 | 93.25 | 100.50 | 0.00 | 0 | 2 | 233.4% |
| 160.00 | 83.40 | 88.25 | 96.95 | 0.00 | 0 | 1 | 250.4% |
| 165.00 | 95.45 | 83.25 | 93.15 | 0.00 | 0 | 2 | 117.4% |
| 170.00 | 102.65 | 78.30 | 88.15 | 0.00 | 3 | 4 | 113.7% |
| 175.00 | 97.70 | 73.30 | 81.15 | 0.00 | 1 | 2 | 197.8% |
| 180.00 | 89.90 | 68.35 | 75.95 | 0.00 | 4 | 5 | 182.5% |
| 185.00 | 95.25 | 63.35 | 73.25 | 0.00 | 4 | 3 | 98.6% |
| 190.00 | 54.00 | 58.40 | 66.20 | 0.00 | 10 | 5 | 163.9% |
| 195.00 | 69.40 | 53.45 | 63.35 | 0.00 | 2 | 5 | 89.9% |
| 200.00 | 44.20 | 48.55 | 58.45 | 0.00 | 2 | 12 | 86.8% |
| 205.00 | 38.75 | 43.65 | 51.20 | 0.00 | 16 | 8 | 130.7% |
| 210.00 | 42.55 | 38.75 | 48.65 | 0.00 | 12 | 21 | 77.6% |
| 215.00 | 30.80 | 33.90 | 43.80 | 0.00 | 6 | 6 | 73.2% |
| 220.00 | 33.00 | 31.45 | 38.20 | -0.55 | 2 | 4 | 81.3% |
| 225.00 | 28.07 | 25.10 | 32.45 | 0.00 | 4 | 17 | 55.2% |
| 230.00 | 24.25 | 20.55 | 28.35 | 0.00 | 1 | 13 | 57.4% |
| 232.50 | 21.90 | 18.35 | 25.90 | 10.32 | 2 | 1 | 54.9% |
| 235.00 | 19.64 | 16.25 | 24.15 | 0.00 | 1 | 8 | 56.4% |
| 237.50 | 18.40 | 14.15 | 22.20 | 0.00 | 2 | 9 | 55.7% |
| 240.00 | 15.27 | 14.10 | 17.95 | -1.18 | 3 | 6 | 53.3% |
| 242.50 | 13.40 | 12.30 | 16.40 | -0.90 | 2 | 15 | 54.2% |
| 245.00 | 12.82 | 10.90 | 14.25 | -0.27 | 61 | 14 | 53.4% |
| 247.50 | 11.35 | 9.30 | 12.40 | -0.25 | 67 | 9 | 52.2% |
| 250.00 | 9.25 | 9.15 | 10.85 | -0.82 | 120 | 32 | 56.2% |
| 252.50 | 8.03 | 7.90 | 9.05 | 0.33 | 155 | 13 | 54.7% |
| 255.00 | 7.00 | 6.60 | 8.00 | 1.05 | 105 | 1,652 | 54.7% |
| 257.50 | 6.02 | 5.40 | 7.00 | -0.48 | 82 | 27 | 54.4% |
| 260.00 | 4.80 | 4.65 | 5.10 | 0.35 | 383 | 69 | 51.7% |
| 262.50 | 4.02 | 3.30 | 4.90 | -0.78 | 54 | 25 | 52.1% |
| 265.00 | 3.09 | 2.67 | 3.50 | -0.96 | 22 | 89 | 52.9% |
| 267.50 | 2.63 | 1.86 | 2.83 | -0.62 | 11 | 33 | 52.5% |
| 270.00 | 2.06 | 1.77 | 2.25 | 0.12 | 14 | 107 | 51.9% |
| 272.50 | 1.95 | 0.91 | 2.10 | 0.42 | 5 | 4 | 54.8% |
| 275.00 | 1.27 | 0.95 | 1.40 | -0.13 | 13 | 103 | 51.3% |
| 277.50 | 1.00 | 0.52 | 1.23 | 0.11 | 2 | 9 | 52.9% |
| 280.00 | 0.81 | 0.54 | 1.10 | -0.14 | 449 | 227 | 50.6% |
| 282.50 | 1.02 | 0.23 | 1.10 | 0.17 | 11 | 31 | 51.2% |
| 285.00 | 0.59 | 0.13 | 0.55 | -2.91 | 12 | 37 | 52.0% |
| 287.50 | 0.69 | 0.15 | 1.00 | 0.00 | 10 | 14 | 55.4% |
| 290.00 | 0.65 | 0.00 | 2.50 | 0.00 | 1 | 12 | 70.1% |
| 295.00 | 0.49 | 0.01 | 2.00 | -0.46 | 10 | 19 | 72.4% |
| 300.00 | 0.21 | 0.01 | 0.79 | 0.00 | 54 | 26 | 64.6% |
| 305.00 | 0.28 | 0.01 | 4.40 | -0.09 | 36 | 57 | 102.2% |
| 310.00 | 0.20 | 0.01 | 3.35 | -1.52 | 4 | 37 | 100.9% |
| 315.00 | 4.15 | 0.00 | 1.40 | 0.00 | 2 | 3 | 87.8% |
| 320.00 | 0.72 | 0.00 | 4.30 | 0.00 | 1 | 125 | 119.3% |
| 325.00 | 0.35 | 0.00 | 1.00 | -3.69 | 1 | 16 | 91.7% |
| 330.00 | 1.70 | 0.00 | 3.50 | 0.00 | 4 | 16 | 123.9% |
| 335.00 | 1.57 | 0.00 | 4.80 | 0.00 | 2 | 4 | 139.3% |
| 340.00 | 0.70 | 0.00 | 4.30 | 0.00 | 15 | 113 | 140.7% |
| 345.00 | 0.43 | 0.00 | 4.30 | 0.00 | 3 | 4 | 145.7% |
| 350.00 | 2.90 | 0.00 | 0.51 | 0.00 | 0 | 4 | 102.0% |
| 355.00 | 1.38 | 0.00 | 4.30 | 0.00 | 2 | 1 | 155.4% |
| 360.00 | 0.35 | 0.00 | 4.30 | 0.00 | 2 | 45 | 160.1% |
| 365.00 | 0.32 | 0.00 | 4.80 | 0.00 | 0 | 5 | 168.8% |
| 370.00 | 0.29 | 0.00 | 4.80 | 0.00 | 2 | 6 | 173.4% |
| 375.00 | 0.24 | 0.00 | 4.80 | 0.00 | 4 | 16 | 177.8% |
| 380.00 | 0.48 | 0.00 | 4.80 | 0.00 | 1 | 15 | 182.2% |
| 385.00 | 0.41 | 0.00 | 4.80 | 0.00 | 1 | 7 | 186.5% |
| 390.00 | 0.13 | 0.00 | 4.80 | 0.00 | 4 | 9 | 190.6% |
| 395.00 | 0.32 | 0.00 | 4.80 | 0.00 | 1 | 9 | 194.8% |
| 400.00 | 1.76 | 0.00 | 4.80 | 0.00 | 2 | 2 | 198.8% |
| 405.00 | 0.35 | 0.00 | 4.00 | 0.00 | 1 | 4 | 195.1% |
| 410.00 | 0.07 | 0.00 | 4.80 | 0.00 | 0 | 1 | 206.6% |
| 460.00 | 5.20 | 0.00 | 4.30 | 0.00 | 2 | 0 | 237.0% |
| 490.00 | 0.02 | 0.00 | 4.30 | 0.00 | 2 | 3 | 255.6% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 125.00 | 0.28 | 0.00 | 4.50 | 0.00 | 0 | 1 | 313.0% |
| 130.00 | 0.32 | 0.00 | 4.80 | 0.00 | 0 | 48 | 302.4% |
| 135.00 | 0.30 | 0.00 | 4.80 | 0.00 | 0 | 9 | 287.7% |
| 140.00 | 1.40 | 0.00 | 4.80 | 0.00 | 0 | 8 | 273.6% |
| 150.00 | 0.04 | 0.00 | 0.89 | -0.06 | 30 | 66 | 177.7% |
| 155.00 | 0.54 | 0.00 | 4.30 | 0.00 | 0 | 1 | 227.8% |
| 165.00 | 2.04 | 0.00 | 4.80 | 0.00 | 0 | 4 | 209.3% |
| 170.00 | 0.25 | 0.00 | 4.35 | 0.00 | 0 | 2 | 192.7% |
| 175.00 | 0.17 | 0.00 | 0.22 | -0.75 | 9 | 22 | 106.8% |
| 180.00 | 0.25 | 0.00 | 4.40 | -0.82 | 26 | 12 | 170.7% |
| 185.00 | 0.18 | 0.00 | 0.55 | -0.37 | 23 | 33 | 105.2% |
| 190.00 | 0.27 | 0.00 | 0.35 | -1.13 | 6 | 8 | 90.9% |
| 195.00 | 1.01 | 0.00 | 4.70 | 0.00 | 1 | 4 | 141.2% |
| 200.00 | 0.31 | 0.15 | 0.38 | -0.26 | 76 | 12 | 81.6% |
| 205.00 | 0.44 | 0.00 | 2.25 | -2.03 | 34 | 4 | 99.1% |
| 210.00 | 0.46 | 0.40 | 0.80 | -0.26 | 13 | 55 | 78.2% |
| 215.00 | 2.31 | 0.31 | 1.33 | 0.00 | 27 | 37 | 75.2% |
| 220.00 | 1.03 | 0.46 | 1.22 | -0.24 | 1 | 191 | 67.2% |
| 225.00 | 1.07 | 0.88 | 1.23 | -0.37 | 434 | 50 | 62.4% |
| 227.50 | 2.10 | 0.65 | 2.66 | -2.28 | 1 | 25 | 66.3% |
| 230.00 | 2.06 | 1.19 | 2.20 | -0.39 | 122 | 235 | 62.0% |
| 232.50 | 2.19 | 0.81 | 2.39 | -3.31 | 14 | 2 | 56.0% |
| 235.00 | 2.17 | 1.71 | 3.20 | -0.44 | 24 | 13 | 60.1% |
| 237.50 | 5.98 | 0.02 | 4.30 | 2.81 | 3 | 14 | 52.0% |
| 240.00 | 4.01 | 1.72 | 3.40 | 0.11 | 25 | 230 | 50.3% |
| 245.00 | 4.80 | 4.00 | 7.05 | -1.95 | 28 | 38 | 61.3% |
| 247.50 | 5.88 | 4.90 | 5.50 | -1.57 | 110 | 26 | 52.0% |
| 250.00 | 6.50 | 5.90 | 6.85 | -0.70 | 30 | 36 | 52.8% |
| 252.50 | 7.90 | 6.90 | 8.65 | -1.10 | 29 | 3 | 54.1% |
| 255.00 | 9.89 | 7.60 | 10.50 | -0.51 | 9 | 9 | 53.8% |
| 260.00 | 15.67 | 10.25 | 13.60 | -2.63 | 1 | 15 | 52.9% |
| 262.50 | 14.56 | 11.70 | 15.60 | 0.00 | 2 | 4 | 53.3% |
| 265.00 | 23.03 | 13.40 | 17.50 | 0.00 | 1 | 34 | 53.4% |
| 270.00 | 22.62 | 17.00 | 22.05 | 0.00 | 1 | 32 | 55.5% |
| 275.00 | 26.47 | 19.90 | 27.25 | -5.98 | 1 | 17 | 54.7% |
| 280.00 | 37.81 | 25.55 | 31.80 | 0.00 | 3 | 13 | 63.4% |
| 285.00 | 41.95 | 27.45 | 37.35 | 0.00 | 5 | 9 | 51.4% |
| 290.00 | 58.07 | 32.30 | 42.15 | 0.00 | 1 | 2 | 52.6% |
| 295.00 | 58.75 | 38.95 | 47.05 | 0.00 | 1 | 2 | 74.3% |
| 300.00 | 51.20 | 42.10 | 51.95 | -5.31 | 2 | 2 | 54.7% |
| 305.00 | 71.00 | 49.35 | 57.00 | 0.00 | 3 | 0 | 89.0% |
| 310.00 | 41.80 | 52.10 | 61.95 | 0.00 | 2 | 0 | 63.5% |
| 315.00 | 48.75 | 57.05 | 66.95 | 0.00 | 2 | 0 | 66.0% |
| 320.00 | 53.84 | 63.85 | 71.95 | 0.00 | 4 | 0 | 100.1% |
| 325.00 | 49.27 | 67.05 | 76.95 | 0.00 | 1 | 0 | 74.0% |
| 330.00 | 36.40 | 74.85 | 81.95 | 0.00 | 0 | 0 | 119.9% |
| 340.00 | 82.85 | 84.20 | 91.95 | 0.00 | 0 | 0 | 123.3% |
| 345.00 | 76.91 | 87.05 | 96.95 | 0.00 | 8 | 0 | 88.9% |
| 350.00 | 75.20 | 92.50 | 101.95 | 0.00 | 2 | 0 | 106.6% |
| 355.00 | 80.00 | 99.20 | 106.95 | 0.00 | 0 | 0 | 137.0% |
| 360.00 | 95.60 | 103.25 | 113.35 | 0.00 | 65 | 0 | 146.3% |
| 410.00 | 155.00 | 153.40 | 163.35 | 0.00 | 0 | 0 | 187.8% |
| 445.00 | 123.65 | 186.50 | 199.95 | 0.00 | 0 | 0 | 208.0% |
Sign up free to access Options Chain Data
Explore MDB 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.