MVLL · Option chain

MVLL Option Chain

Every listed MVLL strike within 25% of spot, across the next 4 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

$23.23

Call open interest

3,405

Put open interest

3,745

Put/call (volume)

0.54

887 contracts changed hands across these expirations — 575 calls against 312 puts. Calls outtraded puts 1.84 to one.

Sep 18, 202613 days

call OI 1,393 · put OI 2,337

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	5.00 / 6.00	—	29	18	0.35	0.25 / 0.40	31	119
4.90	3.90 / 5.40	1	5	19	0.55	0.35 / 0.95	22	82
4.08	3.10 / 4.60	8	52	20	0.60	0.55 / 1.25	14	424
3.60	2.65 / 4.00	2	54	21	1.05	0.75 / 1.40	26	123
3.00	2.05 / 3.30	23	149	22	1.37	1.15 / 1.90	32	159
2.35	1.65 / 2.65	16	74	23	1.75	1.60 / 2.25	20	154
2.00	1.15 / 2.15	63	187	24	2.65	2.05 / 3.30	23	88
1.45	1.00 / 1.75	76	158	25	3.50	2.55 / 4.00	12	600
1.15	1.00 / 1.20	113	202	26	3.63	3.30 / 4.80	3	148
0.80	0.85 / 1.00	46	168	27	4.40	3.90 / 5.40	22	96
0.60	0.45 / 0.80	53	123	28	—	4.70 / 6.40	—	125
0.52	0.35 / 0.70	72	192	29	6.13	5.60 / 7.10	1	219
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 434 · put OI 572

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
6.45	5.70 / 7.20	2	—	18	1.25	1.00 / 1.65	6	70
—	5.00 / 6.50	—	—	19	1.60	1.30 / 2.00	30	26
5.10	4.50 / 5.90	11	15	20	2.00	1.70 / 2.30	13	142
4.30	3.90 / 5.40	1	1	21	—	2.15 / 3.00	—	62
—	3.50 / 5.00	—	57	22	3.06	2.55 / 3.40	2	34
4.18	3.30 / 4.30	6	11	23	3.30	3.20 / 4.40	1	48
3.30	2.90 / 3.70	20	16	24	4.00	3.70 / 4.70	1	37
2.95	2.55 / 3.50	4	31	25	4.58	4.30 / 5.60	6	87
2.88	2.25 / 3.10	6	235	26	—	5.00 / 6.40	—	5
2.41	2.05 / 2.70	12	20	27	—	5.70 / 6.80	—	35
1.94	1.50 / 2.60	4	14	28	6.87	6.50 / 7.50	1	6
1.85	1.45 / 2.25	6	34	29	—	7.00 / 8.50	—	20
A dash means the contract did not trade — not a price of zero.

Nov 20, 202676 days

call OI 1,089 · put OI 484

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
6.70	6.50 / 8.20	1	79	18.33	—	2.05 / 2.80	—	57
—	6.00 / 7.60	—	6	19.33	—	2.55 / 3.60	—	—
—	5.90 / 7.40	—	3	19.67	—	2.50 / 3.80	—	—
—	5.70 / 7.20	—	99	20	3.26	2.80 / 4.00	2	103
—	5.30 / 6.90	—	11	20.67	—	3.20 / 4.00	—	6
—	5.20 / 6.70	—	29	21	—	3.40 / 4.30	—	34
—	5.00 / 6.60	—	3	21.33	—	3.40 / 4.50	—	5
—	4.90 / 6.40	—	84	21.67	—	3.60 / 4.70	—	30
5.60	4.80 / 6.30	1	8	22	—	3.90 / 4.90	—	25
—	4.60 / 6.30	—	4	22.33	—	4.10 / 5.10	—	—
—	4.60 / 6.00	—	—	22.67	—	4.30 / 5.30	—	1
4.90	4.40 / 5.70	2	17	23	5.55	4.60 / 5.50	2	13
—	4.30 / 5.60	—	26	23.33	—	4.80 / 5.70	—	19
—	4.30 / 5.60	—	18	23.67	—	4.90 / 5.90	—	1
5.20	4.20 / 5.30	1	11	24	—	5.20 / 6.00	—	5
—	3.90 / 5.10	—	15	24.67	6.09	5.60 / 6.80	1	1
—	3.70 / 4.90	—	222	25	6.41	5.80 / 7.10	1	90
—	3.60 / 4.80	—	20	25.33	—	6.10 / 6.90	—	5
—	3.50 / 4.90	—	6	25.67	—	6.00 / 7.20	—	—
—	3.40 / 4.80	—	40	26	—	6.50 / 7.40	—	5
—	3.40 / 4.70	—	4	26.33	—	6.40 / 8.00	—	3
—	3.50 / 4.50	—	26	26.67	—	6.70 / 7.80	—	25
4.00	3.30 / 4.30	1	38	27	7.57	7.20 / 8.40	1	13
—	3.30 / 4.30	—	33	27.33	—	7.20 / 8.40	—	31
—	3.10 / 4.30	—	12	27.67	7.90	7.60 / 8.60	5	8
—	2.90 / 4.20	—	275	28.33	—	8.10 / 9.10	—	4
A dash means the contract did not trade — not a price of zero.

Feb 19, 2027167 days

call OI 489 · put OI 352

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.00 / 10.50	—	3	18	4.21	3.30 / 5.20	3	33
—	7.60 / 10.10	—	35	19	4.85	4.00 / 5.30	15	79
8.10	7.10 / 9.50	5	64	20	4.90	4.90 / 5.60	2	89
—	6.90 / 9.30	—	29	21	—	5.10 / 7.00	—	11
—	6.40 / 8.90	—	13	22	—	5.80 / 7.50	—	2
7.00	6.20 / 8.20	12	58	23	—	6.40 / 8.30	—	—
—	5.90 / 8.00	—	4	24	7.90	7.30 / 8.80	11	70
6.63	5.70 / 7.10	7	240	25	8.40	8.10 / 9.30	3	48
—	5.60 / 7.10	—	14	26	—	8.50 / 10.30	—	11
—	5.40 / 6.90	—	18	26.67	—	9.20 / 10.80	—	6
—	5.00 / 6.50	—	11	28.33	—	10.50 / 11.90	—	3
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 MVLL

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