MLM 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 |
|---|---|---|---|---|---|---|---|
| 310.00 | 356.00 | 283.40 | 290.30 | 0.00 | 0 | 1 | 191.8% |
| 320.00 | 346.00 | 273.40 | 280.50 | 0.00 | 0 | 1 | 186.0% |
| 330.00 | 336.00 | 263.40 | 271.00 | 0.00 | 0 | 1 | 93.0% |
| 340.00 | 326.00 | 253.40 | 261.00 | 0.00 | 0 | 1 | 88.3% |
| 350.00 | 237.00 | 243.80 | 251.50 | 0.00 | 1 | 2 | 117.5% |
| 360.00 | 324.30 | 233.50 | 240.00 | 0.00 | 1 | 1 | 150.3% |
| 430.00 | 195.40 | 182.90 | 190.50 | 0.00 | 2 | 1 | 184.2% |
| 440.00 | 178.00 | 174.90 | 180.70 | 0.00 | 1 | 0 | 179.2% |
| 450.00 | 142.90 | 143.70 | 151.30 | 0.00 | 6 | 7 | 63.3% |
| 460.00 | 133.00 | 133.70 | 141.30 | 0.00 | 2 | 2 | 58.9% |
| 490.00 | 134.00 | 127.10 | 135.10 | 0.00 | 0 | 0 | 145.8% |
| 500.00 | 94.41 | 94.20 | 100.90 | -93.59 | 1 | 3 | 69.1% |
| 530.00 | 67.60 | 65.20 | 72.70 | 0.00 | 27 | 27 | 58.6% |
| 540.00 | 59.00 | 56.00 | 62.20 | 0.00 | 0 | 28 | 50.6% |
| 560.00 | 33.90 | 39.20 | 44.20 | 0.00 | 0 | 2 | 43.7% |
| 570.00 | 29.27 | 32.40 | 37.70 | 0.00 | 2 | 5 | 45.4% |
| 580.00 | 23.60 | 25.00 | 28.40 | 0.00 | 10 | 9 | 39.0% |
| 590.00 | 24.00 | 18.70 | 21.20 | 0.00 | 1 | 14 | 36.2% |
| 600.00 | 11.85 | 13.00 | 15.20 | -1.15 | 1 | 14 | 34.2% |
| 610.00 | 6.88 | 8.40 | 10.30 | 0.00 | 2 | 20 | 32.6% |
| 620.00 | 3.85 | 4.90 | 6.70 | 1.25 | 1 | 40 | 31.5% |
| 630.00 | 2.38 | 2.70 | 4.00 | 0.00 | 1 | 35 | 30.3% |
| 640.00 | 3.36 | 1.35 | 2.30 | 0.65 | 1 | 33 | 29.7% |
| 650.00 | 1.86 | 0.50 | 4.80 | 0.61 | 1 | 71 | 43.1% |
| 660.00 | 2.50 | 0.05 | 1.90 | 0.00 | 2 | 34 | 36.5% |
| 670.00 | 10.70 | 0.00 | 1.70 | 0.00 | 1 | 59 | 39.4% |
| 680.00 | 0.15 | 0.00 | 1.70 | 0.00 | 8 | 166 | 43.2% |
| 690.00 | 0.41 | 0.00 | 1.70 | 0.00 | 18 | 39 | 46.8% |
| 700.00 | 0.50 | 0.00 | 1.25 | 0.00 | 8 | 158 | 47.2% |
| 710.00 | 1.90 | 0.00 | 1.50 | 0.00 | 6 | 35 | 52.4% |
| 720.00 | 0.75 | 0.05 | 1.50 | 0.00 | 3 | 19 | 55.7% |
| 730.00 | 5.00 | 0.00 | 1.50 | 0.00 | 1 | 27 | 51.9% |
| 740.00 | 9.29 | 0.00 | 1.70 | 0.00 | 0 | 12 | 55.9% |
| 750.00 | 1.00 | 0.00 | 2.05 | 0.00 | 2 | 5 | 60.6% |
| 760.00 | 3.75 | 0.00 | 1.70 | 0.00 | 1 | 4 | 61.5% |
| 780.00 | 2.15 | 0.00 | 4.80 | 0.00 | 1 | 3 | 80.7% |
| 800.00 | 1.85 | 0.00 | 4.80 | 0.00 | 1 | 9 | 86.6% |
| 820.00 | 2.30 | 0.00 | 4.80 | 0.00 | 2 | 12 | 92.2% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 400.00 | 0.65 | 0.00 | 4.80 | 0.00 | 18 | 11 | 119.4% |
| 410.00 | 0.83 | 0.00 | 4.80 | 0.00 | 32 | 16 | 113.2% |
| 420.00 | 2.35 | 0.00 | 0.00 | 0.00 | 1 | 12 | 25.0% |
| 430.00 | 2.80 | 0.00 | 1.50 | 0.00 | 1 | 18 | 81.8% |
| 440.00 | 3.40 | 0.00 | 1.50 | 0.00 | 1 | 12 | 76.8% |
| 450.00 | 0.60 | 0.00 | 1.50 | 0.00 | 1 | 15 | 71.9% |
| 460.00 | 1.90 | 0.00 | 1.50 | 0.00 | 1 | 5 | 67.1% |
| 470.00 | 2.75 | 0.00 | 1.55 | 0.00 | 1 | 2 | 62.7% |
| 480.00 | 7.80 | 0.05 | 4.90 | 0.00 | 0 | 2 | 73.2% |
| 490.00 | 2.05 | 0.00 | 1.50 | 0.00 | 1 | 3 | 53.1% |
| 500.00 | 1.00 | 0.00 | 2.00 | -0.65 | 5 | 9 | 51.1% |
| 510.00 | 2.95 | 0.00 | 2.50 | 0.00 | 3 | 5 | 56.9% |
| 520.00 | 1.90 | 0.10 | 1.85 | 0.00 | 1 | 4 | 47.7% |
| 530.00 | 8.10 | 0.05 | 5.00 | 0.00 | 1 | 2 | 56.7% |
| 540.00 | 4.30 | 1.05 | 3.30 | 0.00 | 1 | 8 | 44.1% |
| 550.00 | 2.28 | 2.40 | 3.70 | 0.00 | 1 | 57 | 39.8% |
| 560.00 | 3.78 | 3.30 | 5.70 | 0.00 | 1 | 6 | 40.0% |
| 570.00 | 7.85 | 4.60 | 7.80 | 1.85 | 2 | 45 | 38.7% |
| 580.00 | 7.43 | 7.60 | 10.20 | 0.00 | 1 | 4 | 36.7% |
| 590.00 | 13.60 | 11.00 | 13.60 | 2.25 | 17 | 38 | 35.3% |
| 600.00 | 16.60 | 15.20 | 19.30 | 1.26 | 4 | 15 | 36.9% |
| 610.00 | 30.80 | 19.00 | 25.10 | 0.00 | 7 | 11 | 36.8% |
| 620.00 | 28.40 | 25.00 | 31.50 | 0.00 | 1 | 1 | 36.2% |
| 630.00 | 52.15 | 33.10 | 39.60 | 0.00 | 2 | 44 | 37.9% |
| 640.00 | 77.31 | 40.40 | 48.00 | 0.00 | 15 | 23 | 39.2% |
| 650.00 | 69.84 | 51.00 | 57.80 | 0.00 | 2 | 0 | 43.7% |
| 660.00 | 73.80 | 60.80 | 67.00 | 0.00 | 1 | 1 | 45.8% |
| 670.00 | 21.80 | 69.30 | 77.00 | 0.00 | 2 | 0 | 50.3% |
| 680.00 | 22.45 | 79.80 | 87.00 | 0.00 | 22 | 0 | 54.6% |
| 690.00 | 25.30 | 90.50 | 97.00 | 0.00 | 1 | 0 | 58.8% |
| 700.00 | 31.95 | 100.40 | 107.00 | 0.00 | 15 | 0 | 62.8% |
| 710.00 | 53.54 | 42.10 | 48.90 | 0.00 | 1 | 0 | 0.0% |
| 750.00 | 86.00 | 149.60 | 157.00 | 0.00 | 0 | 0 | 53.8% |
| 760.00 | 96.00 | 159.50 | 167.00 | 0.00 | 0 | 0 | 55.5% |
| 780.00 | 116.00 | 179.50 | 187.00 | 0.00 | 0 | 0 | 60.4% |
| 790.00 | 126.00 | 189.10 | 197.00 | 0.00 | 0 | 0 | 58.0% |
| 800.00 | 136.00 | 199.60 | 207.00 | 0.00 | 0 | 0 | 66.3% |
Sign up free to access Options Chain Data
Explore MLM 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.