MP Options Chain

Data as of market close Apr 2, 2026

Expiration:

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV
40.00	5.91	8.65	10.65	0.00	31	41	154.1%
48.00	2.94	2.67	3.20	0.69	93	178	67.6%
49.00	2.45	2.29	2.54	0.65	303	49	69.6%
50.00	1.84	1.76	2.03	0.47	1,008	3,836	68.8%
51.00	1.40	1.32	1.47	0.37	173	104	66.1%
52.00	1.02	0.97	1.05	0.11	213	195	64.5%
53.00	0.70	0.70	0.78	0.04	222	158	64.5%
54.00	0.52	0.49	0.59	0.10	199	355	64.9%
55.00	0.39	0.19	0.41	0.06	350	1,280	60.2%
56.00	0.32	0.18	0.32	0.09	111	119	63.9%
57.00	0.22	0.15	0.23	0.01	130	180	65.8%
58.00	0.17	0.10	0.20	-0.03	68	366	68.2%
59.00	0.14	0.02	0.19	-0.03	7	139	68.8%
60.00	0.08	0.05	0.11	-0.05	127	1,541	70.3%
61.00	0.07	0.04	0.08	-0.04	16	119	71.5%
62.00	0.07	0.03	0.07	0.01	113	147	74.2%
63.00	0.08	0.00	0.18	0.04	2	83	86.3%
64.00	0.08	0.00	0.11	0.00	2	71	84.0%
65.00	0.08	0.02	0.09	0.03	1	444	88.3%
66.00	0.25	0.00	0.23	0.18	1	31	104.3%
67.00	0.12	0.00	0.23	0.07	2	64	108.6%
68.00	0.53	0.00	0.46	0.00	1	62	128.5%
69.00	0.05	0.00	0.49	0.00	4	32	134.8%
70.00	0.03	0.00	0.04	0.00	6	882	94.5%
71.00	0.12	0.00	0.49	0.00	4	27	143.8%
72.00	0.10	0.00	0.19	0.00	3	22	125.4%
73.00	0.48	0.00	0.40	0.30	1	3	146.5%
74.00	0.47	0.00	0.45	0.23	1	31	153.9%
75.00	0.05	0.00	0.05	0.00	2	92	114.1%
80.00	0.01	0.00	0.05	0.00	1	16	128.9%
85.00	0.03	0.00	0.01	0.00	1	43	121.9%

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV
30.00	0.02	0.01	0.05	0.00	22	36	148.4%
35.00	0.09	0.02	0.15	0.07	2	77	125.0%
40.00	0.08	0.05	0.18	-0.05	9	378	88.3%
42.00	0.17	0.15	0.39	-0.18	15	42	87.7%
43.00	0.26	0.20	0.28	-0.22	46	1,741	76.0%
44.00	0.37	0.17	0.41	-0.25	62	40	70.5%
45.00	0.50	0.39	0.50	-0.41	48	125	70.5%
46.00	0.65	0.44	0.75	-0.60	30	74	67.5%
47.00	0.95	0.78	1.00	-0.64	205	253	68.7%
48.00	1.20	1.11	1.29	-0.84	96	483	67.4%
49.00	1.64	1.42	1.66	-1.12	285	39	64.6%
50.00	2.02	1.91	2.13	-1.31	269	2,263	63.9%
51.00	2.89	2.46	2.81	-0.94	70	39	65.0%
52.00	3.25	3.00	3.45	-0.99	26	74	62.5%
53.00	4.10	3.70	4.35	-1.32	15	186	65.1%
54.00	4.85	4.50	5.15	-1.33	26	114	65.6%
55.00	5.92	5.25	6.35	-1.08	8	120	72.8%
56.00	7.52	6.10	7.65	-0.23	5	43	84.6%
57.00	7.87	7.10	8.65	-0.26	15	31	92.2%
58.00	8.80	8.00	9.50	-0.87	19	87	92.5%
59.00	9.87	8.85	10.85	0.00	1	16	105.2%
60.00	10.53	9.75	10.85	-3.37	4	42	60.2%
61.00	11.83	10.25	13.10	0.00	3	20	107.0%
62.00	12.46	11.35	14.10	3.18	5	9	116.5%
63.00	13.55	12.40	15.05	3.07	1	16	122.4%
64.00	17.30	13.35	16.05	0.00	5	7	126.2%
65.00	15.68	14.30	17.35	0.00	1	3	140.8%
67.00	17.84	16.35	19.35	-1.25	2	7	153.5%
68.00	15.09	17.20	20.35	0.00	2	0	153.3%
70.00	20.87	19.30	22.35	0.00	4	0	167.2%
71.00	13.21	20.30	23.35	0.00	1	0	172.1%
72.00	18.51	21.40	24.35	0.00	39	0	180.7%
75.00	17.42	24.40	27.35	0.00	2	0	194.7%
85.00	25.00	34.30	37.35	0.00	0	0	231.3%

Explore MP 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.