MPT Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

2.75

Change

+0.03

Open

2.70

Previous

2.72

High

2.78

Low

2.64

Bid

-

Ask

-

Volume

11,407,263

Trades

-

Dividend

0.03

Yield

0.00%

Ex-Div

Jul 12, 2007

Impl Vol

0.721

Hist Vol

0.392

Opt Volume

10,656

Open Int

763,817

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
MPT 261030C00001500	1.02	1.40	1.21	1.25	2	16	W	1.50	—	—	—	—	—	—	—	—
MPT 261030C00002000	0.52	0.90	0.71	0.75	5	114	W	2.00	MPT 261030P00002000	0.00	0.05	0.01	0.01	28	276	W
MPT 261030C00002500	0.00	0.57	0.28	0.25	57	255	W	2.50	MPT 261030P00002500	0.03	0.05	0.04	0.04	72	472	W
MPT 261030C00003000	0.06	0.09	0.05	0.08	1,419	768	W	3.00	MPT 261030P00003000	0.28	0.54	0.30	0.25	71	855	W
MPT 261030C00003500	0.00	0.02	0.02	0.01	20	12,969	W	3.50	MPT 261030P00003500	0.70	0.83	0.78	0.75	3	565	W
MPT 261030C00004000	0.00	0.01	0.01	0.01	119	1,657	W	4.00	MPT 261030P00004000	1.21	1.32	1.31	1.25	20	90	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MPT 261106C00001500	0.82	1.45	1.20	1.25	1	1	W	1.50	—	—	—	—	—	—	—	—
MPT 261106C00002000	0.35	2.85	0.74	0.75	0	3	W	2.00	MPT 261106P00002000	0.00	0.04	0.01	0.01	12	463	W
MPT 261106C00002500	0.31	0.43	0.35	0.26	0	1,208	W	2.50	MPT 261106P00002500	0.05	0.07	0.07	0.00	120	1,433	W
MPT 261106C00003000	0.06	0.08	0.06	0.01	62	358	W	3.00	MPT 261106P00003000	0.22	0.34	0.24	0.25	6	765	W
MPT 261106C00003500	0.01	0.04	0.01	0.03	0	788	W	3.50	MPT 261106P00003500	0.53	0.85	0.77	0.74	1	224	W
MPT 261106C00004000	0.00	2.77	0.01	0.01	0	130	W	4.00	MPT 261106P00004000	0.95	1.70	1.26	1.24	0	12	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MPT 261113C00001500	0.85	3.35	1.21	1.26	1	2	W	1.50	MPT 261113P00001500	0.00	20.00	0.46	0.46	0	1	W
—	—	—	—	—	—	—	—	2.00	MPT 261113P00002000	0.00	0.05	0.01	0.01	33	360	W
MPT 261113C00002500	0.00	1.28	0.34	0.28	1	82	W	2.50	MPT 261113P00002500	0.05	0.12	0.09	0.01	157	537	W
MPT 261113C00003000	0.05	0.12	0.09	0.02	0	202	W	3.00	MPT 261113P00003000	0.28	0.39	0.31	0.25	79	1,257	W
MPT 261113C00003500	0.01	0.04	0.03	0.00	0	238	W	3.50	MPT 261113P00003500	0.70	0.88	0.76	0.73	0	29	W
MPT 261113C00004000	0.00	20.00	0.02	0.02	0	104	W	4.00	MPT 261113P00004000	0.95	1.89	1.30	1.22	0	8	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MPT 261120C00001000	1.49	2.08	1.81	1.76	0	1	S	1.00	—	—	—	—	—	—	—	—
MPT 261120C00002000	0.36	1.10	0.88	0.78	0	1	S	2.00	MPT 261120P00002000	0.00	0.05	0.02	0.00	1	106	S
MPT 261120C00002500	0.12	0.62	0.30	0.30	1	39	S	2.50	MPT 261120P00002500	0.03	0.10	0.10	0.02	17	2,651	S
MPT 261120C00003000	0.08	0.13	0.13	0.04	158	1,635	S	3.00	MPT 261120P00003000	0.24	0.44	0.31	0.24	60	14,374	S
MPT 261120C00003500	0.02	0.04	0.04	0.00	35	2,036	S	3.50	MPT 261120P00003500	0.69	0.86	0.82	0.70	0	2,888	S
MPT 261120C00004000	0.01	0.03	0.02	0.00	124	2,627	S	4.00	MPT 261120P00004000	1.07	1.61	1.26	1.19	0	165	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MPT 261127C00001500	0.85	3.35	1.26	1.29	0	1	W	1.50	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	2.00	MPT 261127P00002000	0.00	0.09	0.05	0.00	5	89	W
MPT 261127C00002500	0.00	2.49	0.35	0.33	0	79	W	2.50	MPT 261127P00002500	0.06	0.13	0.08	0.02	40	571	W
MPT 261127C00003000	0.11	0.17	0.13	0.06	57	554	W	3.00	MPT 261127P00003000	0.27	0.40	0.36	0.23	62	427	W
MPT 261127C00003500	0.01	0.10	0.05	0.00	22	259	W	3.50	MPT 261127P00003500	0.50	2.89	0.83	0.67	0	45	W
MPT 261127C00004000	0.00	0.05	0.03	0.00	0	37	W	4.00	MPT 261127P00004000	0.94	3.15	0.96	1.15	0	13	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MPT 261204C00001500	0.85	3.40	1.09	1.31	0	2	W	1.50	—	—	—	—	—	—	—	—
MPT 261204C00002000	0.01	2.90	0.73	0.82	1	1	W	2.00	MPT 261204P00002000	0.00	0.23	0.08	0.00	5	27	W
MPT 261204C00002500	0.01	2.51	0.38	0.37	2	7	W	2.50	MPT 261204P00002500	0.02	0.20	0.12	0.02	60	21	W
MPT 261204C00003000	0.01	0.23	0.16	0.08	6	1	W	3.00	MPT 261204P00003000	0.31	0.45	0.35	0.22	46	83	W
MPT 261204C00003500	0.04	0.30	0.04	0.01	0	45	W	3.50	MPT 261204P00003500	0.48	2.90	0.80	0.63	1	4	W
MPT 261204C00004000	0.00	0.30	0.02	0.00	0	15	W	4.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	1.50	MPT 261218P00001500	0.00	0.75	0.03	0.03	0	4	S
MPT 261218C00002000	0.70	1.01	0.80	0.89	33	25	S	2.00	MPT 261218P00002000	0.02	0.13	0.03	0.00	9	264	S
MPT 261218C00002500	0.30	0.64	0.42	0.45	5	124	S	2.50	MPT 261218P00002500	0.12	0.20	0.12	0.02	57	10,577	S
MPT 261218C00003000	0.16	0.24	0.16	0.14	31	1,191	S	3.00	MPT 261218P00003000	0.33	0.52	0.34	0.18	32	642	S
MPT 261218C00003500	0.05	0.10	0.08	0.03	75	891	S	3.50	MPT 261218P00003500	0.57	1.00	0.81	0.53	0	208	S
MPT 261218C00004000	0.00	20.00	0.01	0.00	1	41	S	4.00	MPT 261218P00004000	1.05	1.55	1.43	0.97	43	58	S

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