MFC · Option chain

MFC Option Chain

Every listed MFC strike within 25% of spot, across the next 5 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$44.59

Call open interest

4,692

Put open interest

2,878

Put/call (volume)

1.00

517 contracts changed hands across these expirations — 258 calls against 259 puts. Puts outtraded calls 1.00 to one.

Sep 18, 202613 days

call OI 2,097 · put OI 1,723

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	9.60 / 10.80	—	—	34	—	0.00 / 0.50	—	14
—	8.60 / 9.80	—	—	35	—	0.00 / 0.40	—	20
—	7.60 / 8.80	—	—	36	—	0.00 / 0.50	—	15
—	6.60 / 7.80	—	—	37	—	0.00 / 0.50	—	133
—	5.60 / 6.80	—	—	38	—	0.00 / 0.50	—	439
—	4.60 / 5.80	—	20	39	—	0.00 / 0.50	—	384
—	3.70 / 4.90	—	603	40	0.10	0.00 / 0.45	4	34
—	2.85 / 3.90	—	30	41	—	0.00 / 0.35	—	324
—	2.50 / 2.90	—	543	42	0.10	0.05 / 0.10	1	45
1.15	1.55 / 1.95	1	220	43	0.20	0.10 / 0.25	12	186
0.55	0.85 / 1.35	6	230	44	0.68	0.20 / 0.50	8	119
0.45	0.40 / 0.55	39	116	45	—	0.60 / 1.00	—	10
0.17	0.10 / 0.25	4	85	46	—	1.40 / 2.15	—	—
—	0.00 / 0.40	—	36	47	—	2.25 / 3.50	—	—
—	0.00 / 0.50	—	34	48	—	3.20 / 4.50	—	—
—	0.00 / 0.50	—	180	49	—	4.30 / 5.40	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 168 · put OI 82

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.70 / 10.00	—	—	35	—	0.00 / 0.25	—	1
—	4.20 / 5.10	—	—	40	—	0.05 / 0.45	—	9
—	3.30 / 4.20	—	—	41	—	0.10 / 0.40	—	8
3.14	3.00 / 3.30	50	50	42	0.38	0.30 / 0.40	1	21
—	1.75 / 2.60	—	6	43	—	0.50 / 0.60	—	21
1.61	1.55 / 1.75	14	29	44	—	0.75 / 0.90	—	12
1.10	1.00 / 1.25	43	62	45	1.30	1.25 / 1.35	37	10
0.64	0.60 / 0.75	29	1	46	—	1.65 / 2.15	—	—
0.35	0.30 / 0.40	34	2	47	2.69	2.40 / 2.80	7	—
0.18	0.15 / 0.25	10	1	48	—	3.40 / 4.30	—	—
—	0.00 / 0.50	—	17	50	—	4.40 / 6.50	—	—
A dash means the contract did not trade — not a price of zero.

Nov 20, 202676 days

call OI 1,190 · put OI 964

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
9.61	9.00 / 10.20	10	219	35	—	0.00 / 0.60	—	427
—	7.20 / 8.30	—	103	37	—	0.05 / 0.60	—	36
—	5.10 / 5.70	—	548	40	—	0.25 / 0.60	—	60
—	3.00 / 3.90	—	139	42	0.95	0.60 / 0.90	9	430
1.70	1.50 / 1.90	1	100	45	1.90	1.70 / 2.05	1	11
—	0.60 / 1.05	—	66	47	—	2.40 / 3.90	—	—
—	0.10 / 0.40	—	15	50	—	4.60 / 6.50	—	—
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 757 · put OI 66

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	10.00 / 11.70	—	—	34	—	0.05 / 0.30	—	5
—	9.10 / 10.50	—	1	35	—	0.05 / 0.65	—	1
—	8.20 / 9.60	—	8	36	—	0.05 / 0.65	—	6
—	7.30 / 9.10	—	12	37	—	0.05 / 0.70	—	7
—	6.40 / 7.60	—	6	38	—	0.10 / 0.75	—	11
—	5.50 / 6.60	—	11	39	—	0.50 / 0.65	—	6
—	4.70 / 6.20	—	417	40	—	0.55 / 0.95	—	1
—	3.90 / 4.90	—	35	41	—	0.65 / 0.90	—	10
—	3.10 / 4.10	—	25	42	1.10	1.00 / 1.10	96	—
—	2.45 / 3.40	—	11	43	1.40	1.30 / 1.40	82	11
—	2.30 / 2.75	—	70	44	1.80	1.55 / 1.80	1	6
—	1.60 / 2.10	—	52	45	—	1.95 / 2.25	—	—
—	1.25 / 1.60	—	22	46	—	2.40 / 2.80	—	2
1.09	1.05 / 1.25	7	25	47	—	3.10 / 3.80	—	—
0.80	0.65 / 0.90	5	10	48	—	3.80 / 4.90	—	—
—	0.45 / 0.70	—	4	49	—	4.60 / 5.70	—	—
—	0.05 / 0.65	—	37	50	—	5.30 / 6.60	—	—
—	0.00 / 0.60	—	11	55	—	9.40 / 11.50	—	—
A dash means the contract did not trade — not a price of zero.

Mar 19, 2027195 days

call OI 480 · put OI 43

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	10.20 / 11.80	—	4	34	—	0.10 / 0.85	—	1
—	9.30 / 10.80	—	22	35	—	0.20 / 0.85	—	1
—	8.40 / 10.50	—	—	36	—	0.30 / 0.95	—	3
—	7.60 / 9.10	—	—	37	—	0.40 / 1.10	—	10
—	6.70 / 8.30	—	15	38	—	0.55 / 1.25	—	—
—	5.90 / 7.80	—	10	39	—	0.75 / 1.45	—	—
—	5.10 / 6.90	—	33	40	—	0.80 / 1.65	—	5
—	4.40 / 6.30	—	131	41	—	1.10 / 1.80	—	4
—	3.70 / 5.30	—	1	42	—	1.05 / 2.10	—	3
—	3.10 / 4.60	—	7	43	—	1.60 / 2.45	—	2
—	2.55 / 3.60	—	21	44	—	2.15 / 2.85	—	12
2.55	2.30 / 3.00	1	122	45	—	2.80 / 3.10	—	1
—	2.15 / 2.50	—	7	46	—	2.90 / 3.90	—	1
—	1.40 / 2.20	—	5	47	—	3.50 / 4.50	—	—
1.40	1.25 / 1.85	1	43	48	—	4.10 / 5.20	—	—
1.05	0.90 / 1.45	3	1	49	—	5.10 / 6.20	—	—
—	0.35 / 1.10	—	58	50	—	5.80 / 7.00	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on MFC

MFC options score MFC gamma walls MFC max pain MFC IV rank MFC put/call ratio MFC options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.