MSI 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 |
|---|---|---|---|---|---|---|---|
| 260.00 | 106.80 | 140.00 | 144.20 | 0.00 | 0 | 1 | 0.0% |
| 270.00 | 105.80 | 112.20 | 116.50 | 0.00 | 2 | 2 | 0.0% |
| 280.00 | 117.12 | 176.20 | 179.80 | 0.00 | 2 | 4 | 256.0% |
| 290.00 | 165.00 | 147.20 | 151.00 | 0.00 | 2 | 1 | 83.4% |
| 300.00 | 74.60 | 83.60 | 87.70 | 0.00 | 0 | 1 | 0.0% |
| 310.00 | 149.23 | 127.10 | 131.10 | 0.00 | 1 | 0 | 71.1% |
| 320.00 | 102.98 | 151.70 | 155.70 | 0.00 | 1 | 1 | 268.2% |
| 330.00 | 114.20 | 47.00 | 50.50 | 0.00 | 0 | 1 | 0.0% |
| 340.00 | 123.32 | 97.30 | 100.90 | 0.00 | 2 | 4 | 53.9% |
| 350.00 | 117.45 | 87.30 | 90.70 | 0.00 | 1 | 3 | 74.6% |
| 360.00 | 107.74 | 77.40 | 80.80 | 0.00 | 1 | 22 | 68.0% |
| 370.00 | 107.98 | 67.40 | 70.20 | 0.00 | 10 | 19 | 55.2% |
| 380.00 | 69.63 | 57.50 | 61.20 | 0.00 | 1 | 14 | 56.0% |
| 390.00 | 65.12 | 47.70 | 51.20 | 0.00 | 5 | 106 | 48.3% |
| 400.00 | 35.16 | 38.00 | 41.10 | 0.00 | 5 | 122 | 40.1% |
| 410.00 | 50.35 | 28.50 | 31.50 | 0.00 | 4 | 81 | 34.3% |
| 420.00 | 21.29 | 19.80 | 22.60 | 0.00 | 4 | 41 | 30.3% |
| 430.00 | 10.80 | 12.00 | 15.10 | 0.00 | 1 | 21 | 28.4% |
| 440.00 | 10.50 | 6.80 | 9.00 | 0.00 | 11 | 68 | 26.8% |
| 450.00 | 3.50 | 3.10 | 5.10 | 0.00 | 1 | 71 | 26.8% |
| 460.00 | 1.50 | 1.30 | 2.60 | -0.10 | 10 | 337 | 26.7% |
| 470.00 | 0.71 | 0.00 | 1.15 | 0.00 | 1 | 207 | 26.3% |
| 480.00 | 0.75 | 0.00 | 0.60 | 0.00 | 2 | 180 | 27.6% |
| 490.00 | 0.10 | 0.00 | 1.35 | -0.18 | 4 | 608 | 38.9% |
| 500.00 | 0.21 | 0.05 | 0.85 | 0.00 | 40 | 156 | 39.8% |
| 510.00 | 0.15 | 0.00 | 2.30 | 0.00 | 1 | 45 | 55.8% |
| 520.00 | 1.00 | 0.00 | 2.60 | 0.00 | 1 | 91 | 53.4% |
| 530.00 | 1.40 | 0.00 | 3.60 | 0.00 | 14 | 43 | 62.2% |
| 540.00 | 0.25 | 0.00 | 0.65 | 0.00 | 10 | 13 | 54.7% |
| 550.00 | 0.32 | 0.00 | 3.40 | 0.00 | 6 | 6 | 70.4% |
| 560.00 | 0.20 | 0.00 | 4.80 | 0.00 | 0 | 3 | 80.4% |
| 580.00 | 4.20 | 0.00 | 3.70 | 0.00 | 0 | 1 | 84.2% |
| 600.00 | 2.12 | 0.00 | 3.70 | 0.00 | 0 | 1 | 92.0% |
| 610.00 | 0.04 | 0.00 | 3.50 | 0.00 | 1 | 13 | 94.7% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 280.00 | 1.90 | 0.00 | 1.50 | 0.00 | 0 | 1 | 113.0% |
| 300.00 | 1.23 | 0.00 | 3.50 | 0.00 | 6 | 9 | 114.2% |
| 310.00 | 2.00 | 0.55 | 2.85 | 0.00 | 0 | 1 | 105.3% |
| 320.00 | 2.30 | 0.00 | 0.80 | 0.00 | 6 | 24 | 75.3% |
| 330.00 | 0.55 | 0.00 | 0.10 | 0.00 | 1 | 32 | 52.9% |
| 340.00 | 0.30 | 0.00 | 0.10 | 0.00 | 4 | 74 | 51.8% |
| 350.00 | 1.59 | 0.00 | 0.20 | 0.00 | 3 | 47 | 50.9% |
| 360.00 | 0.60 | 0.00 | 0.25 | 0.00 | 1 | 52 | 46.8% |
| 370.00 | 0.96 | 0.00 | 0.35 | 0.00 | 2 | 285 | 43.4% |
| 380.00 | 0.50 | 0.00 | 0.40 | 0.00 | 7 | 219 | 38.5% |
| 390.00 | 1.70 | 0.10 | 0.60 | 0.00 | 2 | 69 | 35.2% |
| 400.00 | 2.57 | 0.00 | 0.85 | 0.00 | 10 | 1,031 | 31.3% |
| 410.00 | 1.60 | 0.75 | 1.60 | -0.45 | 1 | 54 | 29.5% |
| 420.00 | 3.86 | 2.35 | 4.30 | 0.00 | 25 | 533 | 32.7% |
| 430.00 | 9.93 | 4.50 | 5.90 | 0.00 | 150 | 210 | 27.7% |
| 440.00 | 11.25 | 7.80 | 11.00 | 0.00 | 9 | 376 | 29.5% |
| 450.00 | 20.10 | 13.60 | 16.60 | 0.00 | 4 | 86 | 28.2% |
| 460.00 | 27.70 | 21.50 | 24.50 | 0.00 | 1 | 76 | 30.0% |
| 470.00 | 17.30 | 30.40 | 33.70 | 0.00 | 9 | 49 | 34.0% |
| 480.00 | 19.94 | 40.10 | 43.40 | 0.00 | 12 | 2 | 39.1% |
| 490.00 | 21.90 | 50.20 | 53.40 | 0.00 | 1 | 1 | 45.1% |
| 500.00 | 36.76 | 60.40 | 63.40 | 0.00 | 1 | 3 | 50.8% |
| 520.00 | 66.00 | 79.70 | 83.40 | 0.00 | 0 | 0 | 61.3% |
| 530.00 | 76.00 | 89.80 | 93.40 | 0.00 | 0 | 0 | 66.3% |
| 540.00 | 86.00 | 99.70 | 103.40 | 0.00 | 0 | 0 | 52.6% |
Sign up free to access Options Chain Data
Explore MSI 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.