MGK Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

86.04

Change

+2.40

Open

84.34

Previous

83.64

High

86.40

Low

84.29

Bid

-

Ask

-

Volume

1,368,156

Trades

-

Dividend

0.24

Yield

0.98%

Ex-Div

Mar 29, 2017

Split Date

-

Impl Vol

22.6%

Hist Vol

164.7%

Opt Volume

102

Open Int

4,972

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

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MGK 261120C00084000	2.05	3.40	2.05	10.39	0	1	S	84.00	MGK 261120P00084000	0.45	1.70	1.49	8.11	0	1	S
MGK 261120C00085000	2.10	2.75	2.03	9.92	0	2	S	85.00	MGK 261120P00085000	0.90	1.25	1.25	8.63	2	78	S
MGK 261120C00086000	0.75	2.00	1.05	9.46	0	20	S	86.00	MGK 261120P00086000	0.35	2.25	2.96	9.17	0	3	S
MGK 261120C00087000	0.30	1.55	1.00	9.02	1	2	S	87.00	MGK 261120P00087000	0.75	2.60	3.20	9.73	1	152	S
MGK 261120C00088000	0.10	1.35	0.65	8.60	0	8	S	88.00	MGK 261120P00088000	2.25	3.50	0.92	10.30	0	10	S
MGK 261120C00089000	0.05	1.20	0.35	8.19	0	2	S	89.00	MGK 261120P00089000	2.80	4.00	2.03	10.89	0	26	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MGK 261218C00084000	3.10	4.50	3.30	20.34	0	2	S	84.00	MGK 261218P00084000	1.35	2.40	1.82	14.84	2	2	S
MGK 261218C00085000	2.80	4.50	2.75	19.92	1	1	S	85.00	MGK 261218P00085000	1.65	2.85	3.30	15.38	0	1	S
MGK 261218C00086000	2.10	4.00	2.75	19.50	1	1	S	86.00	MGK 261218P00086000	2.15	2.65	2.30	15.92	4	0	S
—	—	—	—	—	—	—	—	87.00	MGK 261218P00087000	2.40	3.80	4.06	16.48	1	1	S
MGK 261218C00088000	1.50	2.00	1.70	18.70	3	4	S	88.00	MGK 261218P00088000	3.00	4.30	2.50	17.04	0	2	S
MGK 261218C00089000	0.60	1.85	1.50	18.31	0	2	S	89.00	MGK 261218P00089000	3.30	4.90	2.40	17.61	0	28	S

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MGK 270115C00084000	3.60	5.60	4.03	28.42	0	6	S	84.00	MGK 270115P00084000	1.65	3.50	3.80	16.37	0	41	S
MGK 270115C00085000	4.00	4.80	3.52	28.03	0	21	S	85.00	MGK 270115P00085000	2.25	2.80	2.78	16.86	2	20	S
MGK 270115C00086000	2.30	4.30	3.17	27.65	0	2	S	86.00	MGK 270115P00086000	2.55	4.10	4.10	17.36	0	2	S
MGK 270115C00087000	2.35	3.50	2.75	27.27	3	108	S	87.00	MGK 270115P00087000	2.65	4.50	3.12	17.86	0	31	S
MGK 270115C00088000	1.35	2.85	2.08	26.90	0	28	S	88.00	MGK 270115P00088000	3.50	4.80	3.90	18.37	0	2	S
MGK 270115C00089000	0.85	2.85	1.70	26.53	0	106	S	89.00	MGK 270115P00089000	3.70	5.50	1.69	18.88	0	21	S

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