MRP · Option chain

MRP Option Chain

Every listed MRP 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

$31.72

Call open interest

10,976

Put open interest

4,436

Put/call (volume)

0.18

151 contracts changed hands across these expirations — 128 calls against 23 puts. Calls outtraded puts 5.57 to one.

Sep 18, 202613 days

call OI 1,259 · put OI 663

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	5.50 / 7.40	—	80	25	—	0.00 / 0.05	—	120
1.69	1.60 / 1.95	14	1,154	30	0.05	0.05 / 0.20	1	543
—	0.00 / 0.10	—	25	35	—	3.20 / 4.40	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 225 · put OI 115

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	4.70 / 8.70	—	—	25	—	0.00 / 0.40	—	10
2.03	1.65 / 2.20	2	221	30	—	0.40 / 0.95	—	105
0.08	0.00 / 0.15	1	4	35	—	2.90 / 5.70	—	—
A dash means the contract did not trade — not a price of zero.

Nov 20, 202676 days

call OI 2,809 · put OI 513

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	4.90 / 7.60	—	171	25	0.18	0.10 / 0.25	10	282
1.90	1.80 / 2.40	22	2,497	30	1.10	0.65 / 1.45	1	228
0.30	0.20 / 0.35	24	141	35	—	3.20 / 6.00	—	3
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 5,397 · put OI 2,750

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
6.70	6.10 / 7.10	4	432	25	—	0.15 / 0.25	—	1,876
2.44	2.25 / 2.70	27	1,819	30	1.27	1.00 / 1.55	3	506
0.47	0.40 / 0.55	13	3,146	35	4.50	4.10 / 5.10	5	368
A dash means the contract did not trade — not a price of zero.

Feb 19, 2027167 days

call OI 1,286 · put OI 395

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	5.40 / 7.60	—	5	25	—	0.10 / 0.85	—	104
2.57	2.45 / 2.80	3	656	30	1.87	1.55 / 2.30	3	281
0.65	0.60 / 0.85	18	625	35	—	4.20 / 6.50	—	10
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 MRP

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