MUSA 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 |
|---|---|---|---|---|---|---|---|
| 220.00 | 181.50 | 280.60 | 284.80 | 0.00 | 0 | 2 | 168.5% |
| 240.00 | 157.50 | 151.00 | 154.40 | 0.00 | 0 | 0 | 0.0% |
| 260.00 | 138.00 | 240.70 | 245.00 | 0.00 | 0 | 1 | 144.2% |
| 280.00 | 110.90 | 149.00 | 152.30 | 0.00 | 1 | 0 | 0.0% |
| 300.00 | 132.00 | 155.80 | 159.90 | 0.00 | 1 | 1 | 0.0% |
| 310.00 | 188.00 | 190.80 | 194.30 | 0.00 | 2 | 4 | 94.3% |
| 350.00 | 43.80 | 151.00 | 154.40 | 0.00 | 1 | 2 | 79.4% |
| 370.00 | 81.50 | 69.60 | 73.60 | 0.00 | 1 | 5 | 0.0% |
| 380.00 | 33.10 | 121.10 | 125.30 | 0.00 | 1 | 6 | 73.8% |
| 390.00 | 114.00 | 111.20 | 114.10 | 3.00 | 1 | 28 | 56.4% |
| 400.00 | 102.79 | 101.30 | 105.70 | 0.00 | 1 | 4 | 66.0% |
| 410.00 | 83.70 | 91.50 | 94.70 | 0.00 | 1 | 1 | 55.1% |
| 420.00 | 82.28 | 81.70 | 86.00 | 0.00 | 15 | 1 | 57.5% |
| 430.00 | 5.60 | 72.10 | 75.40 | 0.00 | 1 | 10 | 50.6% |
| 440.00 | 34.20 | 62.50 | 66.90 | 0.00 | 1 | 12 | 51.0% |
| 450.00 | 51.00 | 53.40 | 56.80 | 0.00 | 1 | 7 | 54.5% |
| 460.00 | 43.10 | 44.30 | 47.90 | 0.00 | 2 | 6 | 51.2% |
| 470.00 | 33.00 | 35.70 | 38.70 | 0.00 | 2 | 14 | 45.9% |
| 480.00 | 31.01 | 27.60 | 31.70 | 0.00 | 1 | 23 | 46.2% |
| 490.00 | 25.11 | 20.50 | 23.80 | 0.00 | 4 | 7 | 42.1% |
| 500.00 | 19.40 | 14.50 | 18.00 | 6.20 | 2 | 82 | 41.4% |
| 510.00 | 8.36 | 9.30 | 12.50 | 0.00 | 2 | 21 | 39.1% |
| 520.00 | 9.20 | 5.50 | 9.00 | 2.30 | 2 | 5 | 39.5% |
| 530.00 | 3.63 | 3.10 | 6.60 | 0.00 | 1 | 3 | 40.6% |
| 540.00 | 2.90 | 1.90 | 5.00 | 0.00 | 1 | 18 | 42.3% |
| 550.00 | 2.15 | 0.50 | 4.40 | 0.00 | 1 | 7 | 46.3% |
| 560.00 | 1.45 | 0.05 | 3.00 | 0.00 | 8 | 12 | 46.1% |
| 570.00 | 1.39 | 0.00 | 3.20 | 0.00 | 1 | 3 | 52.1% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 240.00 | 2.38 | 0.00 | 4.80 | 0.00 | 1 | 1 | 209.4% |
| 250.00 | 2.55 | 0.15 | 4.90 | 0.00 | 0 | 3 | 201.1% |
| 260.00 | 2.36 | 0.00 | 4.80 | 0.00 | 1 | 3 | 189.3% |
| 270.00 | 2.43 | 0.00 | 4.80 | 0.00 | 1 | 1 | 179.8% |
| 280.00 | 1.69 | 0.05 | 3.60 | 0.00 | 0 | 12 | 161.9% |
| 300.00 | 2.44 | 0.00 | 4.80 | 0.00 | 2 | 7 | 153.1% |
| 310.00 | 10.50 | 0.50 | 4.90 | 0.00 | 1 | 0 | 148.3% |
| 320.00 | 1.39 | 0.00 | 2.90 | 0.00 | 1 | 2 | 124.0% |
| 330.00 | 1.47 | 0.00 | 2.30 | 0.00 | 1 | 12 | 112.0% |
| 340.00 | 1.00 | 0.00 | 3.40 | 0.00 | 1 | 18 | 112.9% |
| 350.00 | 11.77 | 0.00 | 2.50 | 0.00 | 2 | 11 | 99.9% |
| 360.00 | 26.37 | 5.50 | 9.60 | 0.00 | 1 | 2 | 142.7% |
| 370.00 | 3.50 | 0.00 | 2.70 | 0.00 | 217 | 218 | 88.0% |
| 380.00 | 1.43 | 0.00 | 1.50 | 0.00 | 4 | 4 | 73.2% |
| 390.00 | 3.40 | 0.00 | 3.50 | 0.00 | 1 | 3 | 79.3% |
| 400.00 | 2.00 | 0.00 | 3.60 | 0.00 | 1 | 12 | 73.3% |
| 410.00 | 11.20 | 0.00 | 3.70 | 0.00 | 217 | 217 | 67.3% |
| 420.00 | 7.20 | 0.00 | 3.90 | 0.00 | 1 | 3 | 61.6% |
| 430.00 | 2.25 | 0.00 | 4.10 | 0.00 | 1 | 2 | 55.9% |
| 440.00 | 2.75 | 0.05 | 4.30 | 0.00 | 2 | 7 | 50.3% |
| 450.00 | 3.65 | 0.55 | 4.70 | 0.00 | 4 | 5 | 55.8% |
| 480.00 | 10.87 | 5.00 | 9.00 | 0.00 | 1 | 8 | 45.4% |
| 490.00 | 15.07 | 8.10 | 11.60 | 0.00 | 1 | 2 | 42.6% |
| 500.00 | 17.43 | 12.40 | 15.50 | 0.00 | 1 | 4 | 41.2% |
| 520.00 | 156.00 | 130.80 | 134.10 | 0.00 | 0 | 0 | 303.4% |
| 550.00 | 62.60 | 47.40 | 51.30 | 0.00 | 0 | 2 | 43.7% |
Sign up free to access Options Chain Data
Explore MUSA 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.