MKL 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 |
|---|---|---|---|---|---|---|---|
| 1500.00 | 470.00 | 564.00 | 582.00 | 0.00 | 2 | 2 | 248.6% |
| 1700.00 | 254.91 | 388.10 | 406.00 | 0.00 | 8 | 8 | 198.5% |
| 1780.00 | 261.00 | 122.00 | 136.00 | 0.00 | 2 | 0 | 39.1% |
| 1800.00 | 240.87 | 103.00 | 117.00 | 0.00 | 2 | 2 | 35.8% |
| 1810.00 | 233.50 | 199.00 | 212.00 | 0.00 | 0 | 1 | 104.9% |
| 1820.00 | 87.00 | 89.00 | 99.00 | 0.00 | 6 | 2 | 33.2% |
| 1840.00 | 170.80 | 265.00 | 282.00 | 0.00 | 3 | 2 | 161.4% |
| 1850.00 | 209.60 | 134.00 | 151.50 | 0.00 | 1 | 0 | 77.0% |
| 1860.00 | 125.50 | 248.80 | 264.00 | 0.00 | 16 | 10 | 156.2% |
| 1880.00 | 47.80 | 45.00 | 53.00 | -60.50 | 2 | 1 | 28.0% |
| 1910.00 | 39.00 | 27.00 | 35.00 | 0.00 | 0 | 1 | 26.1% |
| 1920.00 | 119.00 | 199.00 | 213.00 | 0.00 | 0 | 1 | 140.6% |
| 1940.00 | 17.10 | 13.00 | 21.00 | 0.00 | 1 | 12 | 24.5% |
| 1950.00 | 13.90 | 9.00 | 18.00 | 0.00 | 1 | 10 | 24.6% |
| 1960.00 | 17.78 | 6.00 | 15.00 | 0.00 | 1 | 6 | 24.3% |
| 1970.00 | 121.75 | 133.00 | 149.00 | 0.00 | 1 | 1 | 111.6% |
| 1990.00 | 11.00 | 0.10 | 10.00 | 0.00 | 0 | 1 | 25.5% |
| 2000.00 | 11.37 | 0.05 | 10.00 | 0.00 | 1 | 8 | 27.2% |
| 2020.00 | 7.51 | 0.05 | 10.00 | 0.00 | 12 | 2 | 30.4% |
| 2030.00 | 23.79 | 0.05 | 10.00 | 0.00 | 8 | 8 | 32.0% |
| 2040.00 | 17.50 | 0.05 | 10.00 | 0.00 | 1 | 6 | 33.5% |
| 2050.00 | 4.72 | 0.05 | 10.00 | 0.00 | 6 | 4 | 35.0% |
| 2060.00 | 114.07 | 71.00 | 81.00 | 0.00 | 1 | 1 | 89.0% |
| 2070.00 | 17.00 | 0.05 | 10.00 | 0.00 | 1 | 0 | 37.9% |
| 2080.00 | 10.09 | 0.05 | 10.00 | 0.00 | 2 | 6 | 39.3% |
| 2100.00 | 4.35 | 0.05 | 10.00 | 0.00 | 1 | 26 | 42.1% |
| 2120.00 | 4.09 | 0.05 | 10.00 | 0.00 | 1 | 25 | 44.8% |
| 2140.00 | 4.38 | 0.05 | 10.00 | 0.00 | 1 | 2 | 47.5% |
| 2160.00 | 2.00 | 0.05 | 10.00 | 0.00 | 1 | 2 | 50.1% |
| 2180.00 | 3.89 | 0.05 | 10.00 | 0.00 | 10 | 24 | 52.6% |
| 2200.00 | 2.50 | 0.00 | 10.00 | 0.00 | 1 | 68 | 55.1% |
| 2220.00 | 1.00 | 0.00 | 10.00 | 0.00 | 1 | 6 | 57.5% |
| 2240.00 | 4.80 | 0.00 | 10.00 | 0.00 | 4 | 4 | 51.0% |
| 2260.00 | 4.80 | 0.00 | 10.00 | 0.00 | 1 | 13 | 53.2% |
| 2280.00 | 0.20 | 0.00 | 10.00 | 0.00 | 10 | 12 | 55.2% |
| 2300.00 | 1.45 | 0.00 | 10.00 | 0.00 | 9 | 12 | 57.3% |
| 2320.00 | 36.69 | 0.05 | 10.00 | 0.00 | 0 | 1 | 59.3% |
| 2360.00 | 22.22 | 2.00 | 12.00 | 0.00 | 1 | 1 | 67.7% |
| 2400.00 | 0.42 | 0.00 | 10.00 | 0.00 | 3 | 3 | 67.0% |
| 2500.00 | 5.00 | 0.00 | 10.00 | 0.00 | 1 | 1 | 76.1% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 1340.00 | 1.00 | 0.00 | 10.00 | 0.00 | 0 | 1 | 97.8% |
| 1460.00 | 7.29 | 0.05 | 10.00 | 0.00 | 0 | 1 | 77.3% |
| 1480.00 | 11.00 | 6.00 | 16.00 | 0.00 | 0 | 3 | 88.0% |
| 1520.00 | 2.47 | 0.00 | 2.65 | 0.00 | 2 | 7 | 53.3% |
| 1600.00 | 0.52 | 0.05 | 10.00 | 0.00 | 1 | 3 | 54.5% |
| 1680.00 | 5.50 | 0.00 | 10.00 | 0.00 | 1 | 1 | 50.0% |
| 1700.00 | 3.60 | 0.00 | 10.00 | 0.00 | 2 | 3 | 46.5% |
| 1720.00 | 39.48 | 23.00 | 33.00 | 0.00 | 1 | 1 | 62.1% |
| 1740.00 | 36.00 | 32.00 | 41.00 | 0.00 | 0 | 2 | 65.1% |
| 1760.00 | 12.00 | 1.00 | 11.00 | 0.00 | 0 | 3 | 36.9% |
| 1790.00 | 13.10 | 4.00 | 14.00 | 0.00 | 1 | 2 | 34.2% |
| 1800.00 | 8.23 | 5.80 | 12.20 | 0.00 | 1 | 5 | 30.5% |
| 1820.00 | 12.00 | 8.00 | 17.00 | 0.00 | 1 | 2 | 30.7% |
| 1830.00 | 42.00 | 6.00 | 17.00 | 0.00 | 1 | 1 | 28.5% |
| 1850.00 | 30.00 | 14.00 | 24.00 | 0.00 | 1 | 10 | 29.2% |
| 1870.00 | 36.00 | 19.30 | 28.00 | 0.00 | 1 | 2 | 26.8% |
| 1880.00 | 52.72 | 22.30 | 31.00 | 0.00 | 1 | 2 | 26.0% |
| 1890.00 | 13.20 | 26.00 | 35.00 | 0.00 | 1 | 3 | 25.7% |
| 1900.00 | 40.00 | 30.00 | 39.00 | 6.03 | 1 | 10 | 25.1% |
| 1910.00 | 44.20 | 35.00 | 43.00 | 28.20 | 4 | 3 | 24.2% |
| 1920.00 | 62.23 | 40.00 | 48.00 | 0.00 | 2 | 2 | 23.7% |
| 1940.00 | 75.00 | 51.00 | 61.00 | 0.00 | 2 | 1 | 23.8% |
| 1950.00 | 95.01 | 58.00 | 67.00 | 0.00 | 3 | 4 | 23.1% |
| 1960.00 | 23.00 | 65.00 | 74.00 | 0.00 | 0 | 1 | 22.7% |
| 1970.00 | 37.00 | 73.00 | 82.00 | 0.00 | 0 | 1 | 22.9% |
| 1980.00 | 40.00 | 81.00 | 90.00 | 0.00 | 0 | 1 | 22.8% |
| 1990.00 | 92.00 | 90.00 | 99.00 | 0.00 | 0 | 1 | 23.5% |
| 2000.00 | 119.04 | 99.00 | 108.00 | 0.00 | 1 | 3 | 24.0% |
| 2040.00 | 107.50 | 134.00 | 150.00 | 0.00 | 0 | 0 | 32.3% |
| 2050.00 | 52.00 | 145.00 | 159.00 | 0.00 | 1 | 0 | 32.6% |
| 2060.00 | 34.00 | 73.00 | 82.00 | 0.00 | 1 | 2 | 0.0% |
| 2070.00 | 34.60 | 77.00 | 86.90 | 0.00 | 1 | 1 | 0.0% |
| 2080.00 | 38.00 | 83.00 | 93.00 | 0.00 | 1 | 1 | 0.0% |
| 2160.00 | 143.90 | 82.00 | 92.00 | 0.00 | 6 | 6 | 0.0% |
| 2200.00 | 149.02 | 292.00 | 308.00 | 0.00 | 1 | 0 | 50.4% |
Sign up free to access Options Chain Data
Explore MKL 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.