MTD 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 |
|---|---|---|---|---|---|---|---|
| 680.00 | 601.80 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% |
| 1200.00 | 66.00 | 71.00 | 81.00 | 0.00 | 2 | 1 | 45.1% |
| 1230.00 | 23.80 | 50.00 | 59.00 | 0.00 | 1 | 1 | 42.1% |
| 1240.00 | 63.12 | 43.00 | 52.00 | 0.00 | 1 | 1 | 40.8% |
| 1250.00 | 58.00 | 35.80 | 46.20 | 0.00 | 1 | 4 | 40.4% |
| 1270.00 | 42.60 | 26.00 | 34.00 | 0.00 | 1 | 8 | 38.0% |
| 1280.00 | 34.20 | 21.00 | 30.00 | 0.00 | 3 | 5 | 38.2% |
| 1290.00 | 31.56 | 17.00 | 26.00 | 0.00 | 11 | 4 | 38.0% |
| 1300.00 | 20.86 | 13.00 | 22.00 | 0.00 | 1 | 3 | 37.5% |
| 1310.00 | 58.53 | 10.00 | 19.00 | 0.00 | 0 | 1 | 37.6% |
| 1320.00 | 25.40 | 7.00 | 16.00 | 0.00 | 8 | 41 | 37.3% |
| 1330.00 | 61.33 | 4.00 | 14.00 | 0.00 | 1 | 2 | 37.8% |
| 1340.00 | 17.47 | 2.00 | 12.00 | 0.00 | 1 | 1 | 38.0% |
| 1350.00 | 7.00 | 1.00 | 10.00 | 0.00 | 0 | 5 | 37.8% |
| 1360.00 | 6.00 | 0.20 | 10.00 | 0.00 | 5 | 5 | 40.2% |
| 1370.00 | 111.20 | 37.00 | 48.00 | 0.00 | 0 | 10 | 81.6% |
| 1380.00 | 25.61 | 0.05 | 9.50 | 0.00 | 1 | 5 | 44.1% |
| 1390.00 | 71.40 | 0.05 | 9.60 | 0.00 | 0 | 5 | 46.5% |
| 1400.00 | 3.70 | 0.05 | 7.90 | 0.00 | 50 | 107 | 45.8% |
| 1410.00 | 95.80 | 65.00 | 73.00 | 0.00 | 4 | 8 | 121.3% |
| 1440.00 | 20.38 | 0.00 | 4.80 | 0.00 | 30 | 104 | 47.3% |
| 1460.00 | 1.00 | 0.00 | 4.80 | 0.00 | 1 | 5 | 50.9% |
| 1480.00 | 93.50 | 95.00 | 105.00 | 0.00 | 0 | 1 | 172.8% |
| 1500.00 | 49.00 | 0.00 | 4.80 | 0.00 | 2 | 7 | 57.7% |
| 1520.00 | 35.00 | 0.00 | 4.80 | 0.00 | 2 | 4 | 52.9% |
| 1540.00 | 7.75 | 0.00 | 4.80 | 0.00 | 45 | 170 | 55.8% |
| 1560.00 | 10.00 | 0.00 | 4.80 | 0.00 | 5 | 6 | 58.7% |
| 1580.00 | 7.88 | 0.00 | 4.80 | 0.00 | 6 | 24 | 61.5% |
| 1600.00 | 13.00 | 53.00 | 62.00 | 0.00 | 1 | 0 | 155.5% |
| 1620.00 | 2.15 | 0.00 | 4.80 | 0.00 | 7 | 4 | 66.8% |
| 1640.00 | 0.95 | 0.00 | 4.80 | 0.00 | 4 | 4 | 69.5% |
| 1660.00 | 15.01 | 0.05 | 10.00 | 0.00 | 0 | 2 | 82.6% |
| 1680.00 | 0.66 | 0.00 | 4.80 | 0.00 | 2 | 2 | 74.5% |
| 1700.00 | 20.36 | 0.00 | 4.80 | 0.00 | 2 | 11 | 77.0% |
| 1720.00 | 13.00 | 13.00 | 20.40 | 0.00 | 1 | 2 | 119.5% |
| 1740.00 | 9.80 | 10.00 | 19.30 | 0.00 | 0 | 1 | 118.5% |
| 1760.00 | 7.51 | 0.00 | 4.80 | 0.00 | 0 | 3 | 84.2% |
| 1780.00 | 9.50 | 4.80 | 13.20 | 0.00 | 1 | 2 | 110.8% |
| 1800.00 | 6.01 | 0.00 | 4.80 | 0.00 | 0 | 3 | 88.7% |
| 1840.00 | 2.80 | 0.05 | 9.40 | 0.00 | 1 | 1 | 104.5% |
| 1860.00 | 2.35 | 0.00 | 4.80 | 0.00 | 1 | 1 | 95.3% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 620.00 | 0.72 | 0.00 | 4.80 | 0.00 | 0 | 7 | 172.4% |
| 640.00 | 0.89 | 0.00 | 4.80 | 0.00 | 0 | 34 | 165.5% |
| 740.00 | 3.20 | 0.00 | 4.80 | 0.00 | 0 | 1 | 133.4% |
| 780.00 | 1.31 | 0.00 | 4.80 | 0.00 | 1 | 1 | 121.7% |
| 820.00 | 2.32 | 0.00 | 4.80 | 0.00 | 5 | 3 | 110.5% |
| 840.00 | 2.48 | 0.00 | 4.80 | 0.00 | 5 | 7 | 105.1% |
| 860.00 | 0.94 | 0.00 | 4.80 | 0.00 | 2 | 3 | 99.8% |
| 960.00 | 23.00 | 3.00 | 13.00 | 0.00 | 6 | 6 | 96.4% |
| 980.00 | 1.65 | 0.00 | 4.80 | 0.00 | 1 | 2 | 69.9% |
| 1000.00 | 22.50 | 5.00 | 15.00 | 0.00 | 4 | 4 | 90.1% |
| 1020.00 | 10.10 | 1.00 | 10.00 | 0.00 | 2 | 4 | 72.2% |
| 1040.00 | 12.50 | 6.00 | 15.00 | 0.00 | 0 | 1 | 79.4% |
| 1060.00 | 2.15 | 0.00 | 4.80 | 0.00 | 1 | 11 | 51.3% |
| 1080.00 | 3.20 | 0.05 | 9.10 | 0.00 | 1 | 24 | 53.9% |
| 1100.00 | 9.50 | 1.00 | 11.00 | 0.00 | 1 | 6 | 52.5% |
| 1120.00 | 11.00 | 0.05 | 10.00 | 0.00 | 1 | 1 | 55.2% |
| 1130.00 | 12.25 | 0.30 | 10.00 | 0.00 | 1 | 2 | 52.3% |
| 1140.00 | 13.00 | 1.00 | 11.00 | 0.00 | 1 | 2 | 51.1% |
| 1180.00 | 17.10 | 5.00 | 15.00 | 0.00 | 8 | 2 | 44.5% |
| 1190.00 | 38.50 | 5.80 | 17.20 | 0.00 | 1 | 6 | 44.0% |
| 1200.00 | 43.00 | 9.00 | 18.00 | 0.00 | 1 | 2 | 41.5% |
| 1210.00 | 40.47 | 11.00 | 21.00 | 0.00 | 0 | 1 | 41.3% |
| 1220.00 | 66.10 | 14.00 | 23.00 | 0.00 | 1 | 1 | 39.7% |
| 1240.00 | 65.90 | 32.00 | 41.00 | 0.00 | 0 | 10 | 49.8% |
| 1250.00 | 36.40 | 24.00 | 30.30 | 0.00 | 1 | 1 | 34.5% |
| 1260.00 | 72.90 | 36.00 | 45.00 | 0.00 | 0 | 5 | 44.1% |
| 1270.00 | 50.47 | 17.80 | 26.20 | 0.00 | 1 | 1 | 20.3% |
| 1280.00 | 41.40 | 31.00 | 36.70 | 0.00 | 0 | 1 | 24.8% |
| 1290.00 | 55.53 | 19.80 | 30.00 | 0.00 | 1 | 1 | 0.0% |
| 1300.00 | 63.90 | 49.00 | 61.00 | 0.00 | 1 | 5 | 36.4% |
| 1320.00 | 103.97 | 64.00 | 72.00 | 0.00 | 1 | 2 | 32.4% |
| 1330.00 | 89.00 | 72.00 | 80.00 | 0.00 | 0 | 1 | 32.6% |
| 1340.00 | 73.70 | 30.00 | 40.00 | 0.00 | 0 | 2 | 0.0% |
| 1350.00 | 50.00 | 88.00 | 98.00 | 0.00 | 1 | 5 | 34.7% |
| 1360.00 | 102.01 | 97.00 | 107.00 | 0.00 | 2 | 2 | 35.5% |
| 1370.00 | 92.00 | 103.50 | 116.30 | 0.00 | 1 | 1 | 36.5% |
| 1380.00 | 58.40 | 199.00 | 212.30 | 0.00 | 2 | 3 | 129.1% |
| 1410.00 | 140.90 | 209.60 | 223.90 | 0.00 | 0 | 2 | 118.9% |
| 1440.00 | 157.90 | 234.10 | 248.60 | 0.00 | 0 | 1 | 121.7% |
| 1460.00 | 266.16 | 192.00 | 204.00 | 0.00 | 1 | 1 | 48.6% |
| 1480.00 | 286.19 | 211.50 | 224.70 | 0.00 | 0 | 0 | 53.9% |
| 1500.00 | 119.10 | 85.00 | 95.00 | 0.00 | 0 | 2 | 0.0% |
| 1660.00 | 379.40 | 201.00 | 213.60 | 0.00 | 0 | 0 | 0.0% |
| 1700.00 | 266.00 | 300.00 | 313.40 | 0.00 | 0 | 0 | 0.0% |
| 1740.00 | 304.90 | 339.80 | 353.50 | 0.00 | 0 | 0 | 0.0% |
| 1760.00 | 358.50 | 577.90 | 592.70 | 0.00 | 0 | 0 | 219.2% |
| 1880.00 | 653.00 | 611.50 | 624.70 | 0.00 | 1 | 0 | 108.8% |
Sign up free to access Options Chain Data
Explore MTD 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.