MLI Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

54.79

Change

+1.83

Open

54.12

Previous

52.96

High

55.21

Low

53.95

Bid

-

Ask

-

Volume

1,778,456

Trades

-

Dividend

0.10

Yield

1.39%

Ex-Div

Aug 31, 2017

Split Date

Mar 31, 2014

Impl Vol

36.6%

Hist Vol

84.0%

Opt Volume

5,258

Open Int

7,439

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
MLI 261120C00050000	3.70	6.00	5.40	6.01	0	7	S	50.00	MLI 261120P00050000	0.10	0.40	0.15	1.07	2	32	S
MLI 261120C00055000	0.25	1.50	1.40	3.01	8	102	S	55.00	MLI 261120P00055000	1.05	2.60	2.65	3.06	0	85	S
MLI 261120C00060000	0.15	0.20	0.15	1.27	5,212	267	S	60.00	MLI 261120P00060000	4.20	6.50	5.89	6.31	0	467	S
MLI 261120C00065000	0.00	0.10	0.06	0.46	7	221	S	65.00	MLI 261120P00065000	9.00	11.40	4.90	10.48	0	0	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MLI 261218C00047500	6.50	9.10	9.30	11.23	0	5	S	47.50	MLI 261218P00047500	0.00	20.00	0.36	1.98	0	41	S
MLI 261218C00050000	4.40	7.00	5.68	9.62	0	25	S	50.00	MLI 261218P00050000	0.55	1.10	1.12	2.77	0	88	S
MLI 261218C00052500	2.45	4.90	7.57	8.17	0	1	S	52.50	MLI 261218P00052500	0.85	2.05	1.90	3.71	0	96	S
MLI 261218C00055000	1.95	2.40	2.24	6.88	5	35	S	55.00	MLI 261218P00055000	1.80	3.80	2.96	4.83	0	104	S
MLI 261218C00057500	0.40	2.80	0.97	5.76	1	16	S	57.50	MLI 261218P00057500	2.75	5.10	3.90	6.10	0	80	S
MLI 261218C00060000	0.40	1.45	0.58	4.78	1	58	S	60.00	MLI 261218P00060000	4.80	7.10	2.50	7.52	0	24	S

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MLI 270115C00055000	2.50	3.30	2.14	10.91	0	27	S	55.00	MLI 270115P00055000	2.40	4.00	2.60	4.57	0	10	S
MLI 270115C00060000	0.85	1.35	1.07	8.64	1	73	S	60.00	—	—	—	—	—	—	—	—
MLI 270115C00065000	0.25	0.50	0.45	6.77	2	1	S	65.00	—	—	—	—	—	—	—	—

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