M Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

23.74

Change

-0.12

Open

23.54

Previous

23.86

High

24.11

Low

23.50

Bid

-

Ask

-

Volume

5,857,721

Trades

-

Dividend

0.38

Yield

7.67%

Ex-Div

Dec 14, 2017

Impl Vol

0.498

Hist Vol

0.396

Opt Volume

4,080

Open Int

201,874

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
M 261030C00022500	0.83	1.69	1.37	1.24	6	198	W	22.50	M 261030P00022500	0.02	0.11	0.05	0.00	59	1,023	W
M 261030C00023000	0.50	2.94	0.98	0.75	18	455	W	23.00	M 261030P00023000	0.05	0.23	0.13	0.01	36	185	W
M 261030C00023500	0.17	1.19	0.54	0.34	22	692	W	23.50	M 261030P00023500	0.15	0.37	0.21	0.10	8	553	W
M 261030C00024000	0.20	0.42	0.35	0.09	62	601	W	24.00	M 261030P00024000	0.27	0.62	0.51	0.35	58	310	W
M 261030C00024500	0.03	0.25	0.13	0.01	154	346	W	24.50	M 261030P00024500	0.01	2.84	0.92	0.77	0	81	W
M 261030C00025000	0.03	0.07	0.10	0.00	211	391	W	25.00	M 261030P00025000	0.01	3.10	1.33	1.26	1	19	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
M 261106C00022500	0.32	1.93	1.50	1.41	0	153	W	22.50	M 261106P00022500	0.11	0.27	0.24	0.12	1	116	W
M 261106C00023000	0.98	2.10	1.17	1.02	80	56	W	23.00	M 261106P00023000	0.12	0.40	0.33	0.24	0	52	W
M 261106C00023500	0.49	0.97	0.91	0.70	68	129	W	23.50	M 261106P00023500	0.09	0.63	0.55	0.42	2	144	W
M 261106C00024000	0.50	0.74	0.55	0.46	13	325	W	24.00	M 261106P00024000	0.07	0.85	0.93	0.67	1	433	W
M 261106C00024500	0.33	0.52	0.48	0.28	11	206	W	24.50	M 261106P00024500	0.83	1.23	1.16	0.99	88	247	W
M 261106C00025000	0.21	0.33	0.30	0.16	8	221	W	25.00	M 261106P00025000	0.15	3.25	1.57	1.37	132	77	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
M 261113C00022500	1.47	2.81	1.65	1.63	0	2	W	22.50	M 261113P00022500	0.25	0.40	0.40	0.24	0	25	W
M 261113C00023000	0.15	1.73	1.37	1.27	0	20	W	23.00	M 261113P00023000	0.42	1.49	0.64	0.38	48	43	W
M 261113C00023500	0.01	3.05	1.13	0.97	0	31	W	23.50	M 261113P00023500	0.42	1.76	0.81	0.57	48	21	W
M 261113C00024000	0.67	1.49	0.89	0.71	48	130	W	24.00	M 261113P00024000	0.68	2.61	1.12	0.81	1	112	W
M 261113C00024500	0.48	0.84	0.65	0.51	48	42	W	24.50	M 261113P00024500	0.97	3.25	1.32	1.11	0	6	W
M 261113C00025000	0.01	1.25	0.46	0.35	0	53	W	25.00	M 261113P00025000	0.34	3.35	1.91	1.45	0	7	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
M 261120C00022500	1.57	3.75	1.96	1.87	0	6	S	22.50	M 261120P00022500	0.34	0.57	0.54	0.32	41	2,223	S
M 261120C00023000	1.48	1.78	1.62	1.53	0	1,060	S	23.00	M 261120P00023000	0.50	0.79	0.74	0.47	4	290	S
M 261120C00023500	1.19	1.43	1.24	1.22	2	1,200	S	23.50	M 261120P00023500	0.64	0.96	0.97	0.65	7	120	S
M 261120C00024000	0.82	1.19	1.05	0.96	222	1,758	S	24.00	M 261120P00024000	0.87	1.22	1.19	0.88	2	964	S
M 261120C00024500	0.72	0.93	0.75	0.73	58	386	S	24.50	M 261120P00024500	1.00	1.52	1.52	1.15	0	34	S
M 261120C00025000	0.32	0.91	0.62	0.55	5	2,253	S	25.00	M 261120P00025000	1.46	1.84	1.85	1.46	0	871	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
M 261127C00022500	1.52	3.80	1.94	2.15	0	0	W	22.50	M 261127P00022500	0.45	0.80	0.52	0.36	10	4	W
M 261127C00023000	1.21	2.02	1.70	1.80	0	39	W	23.00	M 261127P00023000	0.60	1.20	0.86	0.51	6	22	W
M 261127C00023500	0.14	2.94	1.48	1.49	0	21	W	23.50	M 261127P00023500	0.86	2.05	1.15	0.68	4	10	W
M 261127C00024000	0.01	3.05	1.24	1.22	4	39	W	24.00	M 261127P00024000	0.02	3.05	1.37	0.90	4	3	W
M 261127C00024500	0.57	2.67	0.99	0.98	5	14	W	24.50	M 261127P00024500	0.24	3.50	1.73	1.14	0	1	W
M 261127C00025000	0.01	1.26	0.73	0.77	0	32	W	25.00	—	—	—	—	—	—	—	—

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	21.50	M 261204P00021500	0.01	1.76	0.59	0.19	0	1	W
—	—	—	—	—	—	—	—	22.00	M 261204P00022000	0.01	2.00	0.57	0.27	0	1	W
M 261204C00023500	0.35	3.50	1.60	1.79	0	5	W	23.50	M 261204P00023500	0.01	2.83	1.30	0.68	0	1	W
M 261204C00024000	0.01	3.35	1.42	1.50	0	1	W	24.00	M 261204P00024000	0.03	3.25	1.24	0.87	0	1	W
M 261204C00024500	0.01	3.05	1.24	1.25	0	1	W	24.50	—	—	—	—	—	—	—	—
M 261204C00025000	0.01	2.73	0.97	1.02	0	3	W	25.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
M 261218C00021000	3.15	3.85	3.40	4.35	0	40	S	21.00	M 261218P00021000	0.39	0.67	0.64	0.13	2	603	S
M 261218C00022000	2.49	2.95	2.85	3.54	3	1,490	S	22.00	M 261218P00022000	0.65	1.00	0.94	0.26	21	764	S
M 261218C00023000	2.07	2.33	2.17	2.82	824	1,212	S	23.00	M 261218P00023000	1.11	1.40	1.34	0.46	0	347	S
M 261218C00024000	1.42	1.78	1.65	2.17	1	610	S	24.00	M 261218P00024000	1.49	1.92	1.92	0.75	1	449	S
M 261218C00025000	1.07	1.30	1.25	1.63	34	1,907	S	25.00	M 261218P00025000	2.20	2.48	2.34	1.14	0	568	S
M 261218C00026000	0.70	1.03	0.88	1.19	6	1,182	S	26.00	M 261218P00026000	2.80	3.20	2.77	1.63	0	163	S

Below are few quick-links for most popular options chains: