MP · Option chain

MP Option Chain

Every listed MP strike within 25% of spot, across the next 6 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

$53.78

Call open interest

30,050

Put open interest

41,842

Put/call (volume)

0.60

8,068 contracts changed hands across these expirations — 5,051 calls against 3,017 puts. Calls outtraded puts 1.67 to one.

Sep 11, 20266 days

call OI 3,417 · put OI 3,817

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	12.10 / 14.05	—	1	41	—	0.00 / 0.62	—	187
—	11.00 / 13.05	—	7	42	—	0.00 / 0.61	—	1,624
—	10.05 / 12.05	—	6	43	—	0.00 / 0.45	—	41
9.98	9.00 / 10.70	1	21	44	—	0.00 / 0.48	—	24
—	8.05 / 9.75	—	9	45	—	0.00 / 0.20	—	54
—	7.00 / 9.00	—	22	46	0.14	0.00 / 0.12	30	30
7.50	6.50 / 7.75	20	—	46.5	0.08	0.00 / 0.19	265	50
6.80	6.15 / 7.35	20	19	47	0.11	0.04 / 0.14	41	156
6.71	5.70 / 7.65	53	—	47.5	0.14	0.00 / 0.18	4	55
—	5.25 / 6.40	—	24	48	0.19	0.10 / 0.22	109	137
5.72	4.70 / 6.75	53	—	48.5	0.21	0.01 / 0.32	27	13
5.22	4.30 / 5.65	1	31	49	0.34	0.06 / 0.36	58	46
—	4.10 / 5.90	—	—	49.5	0.42	0.31 / 0.50	32	30
3.96	4.00 / 4.65	31	57	50	0.48	0.40 / 0.50	44	282
3.58	3.25 / 4.75	18	52	51	0.83	0.58 / 0.85	83	88
2.98	2.67 / 3.85	34	197	52	1.05	0.92 / 1.11	183	154
2.38	2.06 / 2.42	40	102	53	1.47	1.30 / 1.64	97	211
1.82	1.55 / 1.92	251	90	54	2.25	1.85 / 2.60	157	78
1.38	1.19 / 1.45	157	645	55	2.55	2.36 / 2.75	71	169
1.08	0.90 / 1.13	55	94	56	3.14	3.10 / 4.05	16	52
0.76	0.65 / 0.85	76	142	57	3.80	3.75 / 4.40	5	48
0.55	0.45 / 0.69	178	148	58	4.37	3.50 / 5.65	20	69
0.36	0.19 / 0.57	57	106	59	—	4.60 / 6.35	—	23
0.29	0.21 / 0.37	176	662	60	6.75	6.10 / 7.30	12	63
0.19	0.19 / 0.30	15	58	61	7.72	6.20 / 8.00	1	42
0.14	0.13 / 0.28	15	116	62	8.33	8.00 / 8.90	3	20
0.12	0.11 / 0.14	12	73	63	—	8.50 / 10.00	—	17
0.09	0.09 / 0.34	29	105	64	—	9.45 / 11.20	—	16
0.08	0.05 / 0.20	1,057	452	65	10.90	10.80 / 12.15	10	38
0.09	0.00 / 0.09	6	90	66	—	11.40 / 13.00	—	—
0.05	0.00 / 0.72	18	88	67	—	12.40 / 14.20	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 19,547 · put OI 28,546

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
9.19	8.15 / 9.75	6	853	45	0.20	0.16 / 0.23	33	8,240
7.23	6.55 / 7.80	7	2	47	0.42	0.30 / 0.50	27	80
6.48	5.80 / 7.65	1	2	48	0.58	0.48 / 0.70	27	143
—	4.95 / 7.35	—	1	49	0.83	0.67 / 0.83	22	24
4.90	4.35 / 5.45	38	1,818	50	1.05	0.99 / 1.15	164	6,755
3.90	4.00 / 4.50	5	14	51	1.49	1.23 / 1.75	11	26
3.35	3.35 / 4.80	45	4	52	1.85	1.44 / 2.03	13	158
2.85	2.87 / 3.30	99	39	53	2.40	1.20 / 2.87	12	116
2.85	2.41 / 2.71	15	117	54	2.75	2.58 / 3.05	44	75
1.97	1.97 / 2.29	388	3,214	55	3.40	2.85 / 3.45	94	9,176
1.81	1.52 / 1.90	16	49	56	4.05	3.10 / 4.35	5	39
1.52	1.35 / 1.68	16	269	57	—	3.85 / 5.85	—	60
1.22	1.07 / 1.55	116	179	58	—	5.15 / 6.90	—	34
1.06	0.86 / 1.14	53	48	59	6.12	5.95 / 7.45	1	43
0.79	0.69 / 0.95	401	6,140	60	7.25	6.75 / 7.55	35	2,680
0.56	0.15 / 1.15	7	972	61	—	7.40 / 8.45	—	29
0.51	0.10 / 0.90	11	127	62	8.70	6.80 / 9.75	3	23
0.49	0.05 / 1.06	66	208	63	9.68	9.20 / 10.80	2	48
—	0.09 / 0.60	—	40	64	—	9.70 / 11.40	—	151
0.30	0.26 / 0.36	105	5,298	65	11.59	11.10 / 12.05	26	646
0.25	0.23 / 0.29	1	94	66	—	11.95 / 13.10	—	—
0.20	0.10 / 0.30	6	59	67	—	12.55 / 14.05	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 2,710 · put OI 3,491

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	12.00 / 14.25	—	—	41	—	0.00 / 0.67	—	54
—	11.20 / 12.90	—	2	42	—	0.00 / 0.57	—	1,541
—	10.20 / 12.35	—	17	43	—	0.00 / 0.95	—	191
—	9.45 / 11.45	—	11	44	—	0.01 / 0.55	—	4
—	8.30 / 10.40	—	271	45	0.49	0.20 / 0.44	10	241
—	7.70 / 9.55	—	93	46	0.51	0.23 / 0.71	5	183
6.95	6.25 / 8.90	3	69	47	0.70	0.46 / 0.90	12	80
—	5.65 / 7.75	—	88	48	1.02	0.69 / 1.00	9	160
—	4.85 / 6.80	—	34	49	1.27	1.03 / 1.37	14	24
5.20	4.90 / 5.80	2	72	50	1.67	1.42 / 1.68	20	242
—	3.45 / 6.05	—	104	51	2.06	1.62 / 2.83	9	32
4.12	3.70 / 4.55	19	29	52	2.31	2.06 / 2.73	8	60
—	3.15 / 4.90	—	40	53	2.81	2.55 / 3.10	5	106
3.45	3.00 / 3.50	4	82	54	3.49	3.10 / 3.65	2	64
2.82	2.47 / 3.80	6	245	55	3.95	3.65 / 5.30	6	167
2.84	2.24 / 3.50	2	18	56	—	4.30 / 5.90	—	19
2.14	1.80 / 2.25	6	51	57	—	4.90 / 6.50	—	41
1.90	1.52 / 2.61	8	50	58	—	5.45 / 6.75	—	105
1.66	1.34 / 1.96	3	26	59	—	6.40 / 8.00	—	69
1.46	1.12 / 1.64	12	633	60	7.77	6.15 / 8.75	3	56
1.07	0.86 / 1.34	10	97	61	—	6.95 / 9.55	—	5
0.90	0.82 / 1.60	1	103	62	—	8.15 / 10.40	—	13
1.02	0.40 / 1.59	8	194	63	9.93	9.45 / 10.70	2	2
0.80	0.18 / 1.35	1	27	64	—	9.95 / 12.15	—	6
0.57	0.27 / 0.68	47	233	65	11.86	11.20 / 13.00	8	26
—	0.18 / 0.61	—	77	66	—	11.35 / 13.55	—	—
—	0.01 / 0.58	—	44	67	—	12.70 / 14.65	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 1,295 · put OI 2,379

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	11.25 / 13.40	—	2	42	0.25	0.01 / 0.48	2	4
—	10.40 / 12.55	—	—	43	0.35	0.04 / 0.55	2	11
10.55	9.55 / 11.30	11	13	44	0.48	0.00 / 0.84	3	4
9.70	8.65 / 10.45	11	17	45	0.62	0.25 / 0.83	11	62
—	7.35 / 9.95	—	1	46	0.77	0.58 / 0.93	5	46
—	6.95 / 9.05	—	1	47	1.12	0.63 / 1.13	78	25
—	6.05 / 8.45	—	1	48	1.35	0.98 / 1.42	7	68
—	5.70 / 7.85	—	2	49	1.77	1.33 / 2.41	8	44
—	5.30 / 7.25	—	32	50	1.91	1.72 / 2.50	17	1,141
—	4.10 / 6.70	—	2	51	2.42	1.95 / 2.80	6	33
4.60	4.40 / 5.05	1	3	52	2.97	2.59 / 3.30	5	137
4.10	3.40 / 5.60	25	10	53	3.35	3.10 / 3.65	121	90
3.71	3.55 / 5.10	1	4	54	3.46	3.60 / 5.00	3	48
3.45	3.20 / 3.65	61	71	55	4.45	3.90 / 5.80	21	198
3.05	2.71 / 4.05	8	26	56	—	4.85 / 6.40	—	3
2.65	2.26 / 3.00	2	27	57	—	5.25 / 6.55	—	49
2.69	1.89 / 2.96	2	16	58	—	6.20 / 6.90	—	49
2.00	1.48 / 2.50	40	33	59	—	5.85 / 7.95	—	9
1.84	1.43 / 2.14	38	198	60	—	7.40 / 9.25	—	118
1.65	1.40 / 1.84	5	280	61	—	7.35 / 9.35	—	101
1.28	1.18 / 1.56	1	23	62	—	8.20 / 10.85	—	50
1.20	0.84 / 1.65	1	7	63	—	9.40 / 11.50	—	3
—	0.68 / 1.49	—	13	64	—	10.25 / 12.30	—	71
0.96	0.80 / 1.18	8	487	65	—	11.10 / 12.80	—	11
0.83	0.70 / 1.25	3	23	66	—	12.00 / 14.25	—	4
—	0.46 / 1.20	—	3	67	—	12.85 / 14.70	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 154 · put OI 130

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	9.80 / 11.95	—	—	44	0.63	0.31 / 1.46	2	—
—	8.40 / 11.10	—	1	45	—	0.05 / 1.45	—	23
—	7.65 / 10.35	—	—	46	0.99	0.57 / 1.18	18	4
—	7.30 / 9.60	—	—	47	1.33	0.86 / 1.85	5	3
—	6.15 / 8.45	—	—	48	1.56	1.18 / 1.75	3	17
—	5.55 / 8.25	—	—	49	—	1.46 / 2.87	—	1
—	5.70 / 8.20	—	17	50	2.14	1.82 / 2.50	9	23
—	5.10 / 6.30	—	1	51	2.70	2.32 / 3.00	3	6
—	4.70 / 6.55	—	8	52	2.93	2.60 / 4.00	1	3
—	4.25 / 6.05	—	3	53	3.72	3.35 / 4.60	8	14
4.30	3.90 / 4.65	2	2	54	—	3.90 / 5.60	—	13
—	3.50 / 4.15	—	11	55	—	4.50 / 5.40	—	11
—	2.95 / 5.05	—	1	56	—	5.15 / 6.35	—	3
3.10	2.59 / 4.30	1	2	57	—	5.60 / 7.00	—	1
—	1.70 / 3.90	—	1	58	—	6.50 / 8.20	—	3
3.00	2.19 / 2.81	5	5	59	—	7.25 / 8.90	—	—
2.26	1.63 / 2.35	11	55	60	8.20	6.95 / 9.60	2	1
2.18	1.16 / 2.67	5	4	61	—	8.40 / 10.40	—	1
1.99	0.45 / 2.50	4	1	62	—	8.60 / 10.75	—	—
1.88	1.24 / 1.94	4	18	63	—	9.35 / 11.45	—	—
1.74	1.06 / 1.79	4	8	64	—	10.40 / 12.65	—	3
1.35	0.87 / 1.64	1	13	65	12.32	10.95 / 13.65	1	—
—	0.64 / 2.24	—	1	66	—	12.15 / 14.50	—	—
1.02	0.60 / 1.84	1	2	67	—	13.00 / 15.40	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 2,927 · put OI 3,479

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
10.20	8.65 / 10.40	5	23	45	1.04	0.83 / 1.10	73	2,017
7.00	6.10 / 6.95	26	69	50	2.73	2.39 / 2.81	558	676
4.20	4.10 / 4.40	511	838	55	5.38	4.90 / 5.40	103	469
2.50	2.46 / 2.70	141	1,288	60	8.65	7.75 / 8.80	32	217
1.55	1.46 / 1.64	205	709	65	12.77	12.20 / 13.90	10	100
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 MP

MP options score MP gamma walls MP max pain MP IV rank MP put/call ratio MP 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.