MRP Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

25.38

Change

+1.07

Open

24.65

Previous

24.31

High

25.38

Low

24.53

Bid

-

Ask

-

Volume

2,917,431

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.358

Hist Vol

0.314

Opt Volume

682

Open Int

29,086

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
MRP 261120C00020000	3.90	5.60	5.20	5.66	5	65	S	20.00	MRP 261120P00020000	0.00	0.60	0.10	0.00	1	6,314	S
MRP 261120C00022500	1.50	3.50	2.80	3.22	4	1,243	S	22.50	MRP 261120P00022500	0.05	0.50	0.20	0.03	20	573	S
MRP 261120C00025000	0.95	1.10	0.99	1.19	138	1,475	S	25.00	MRP 261120P00025000	0.65	1.05	0.88	0.46	27	1,925	S
MRP 261120C00030000	0.00	0.15	0.06	0.02	0	2,499	S	30.00	MRP 261120P00030000	3.20	6.00	6.47	4.22	0	21	S
MRP 261120C00035000	0.00	3.90	0.01	0.00	0	148	S	35.00	MRP 261120P00035000	8.30	11.70	5.70	9.13	0	0	S
MRP 261120C00040000	0.00	3.90	0.07	0.07	0	5	S	40.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MRP 261218C00020000	3.90	6.50	4.16	6.79	0	56	S	20.00	MRP 261218P00020000	0.05	0.45	0.20	0.00	0	886	S
MRP 261218C00022500	2.35	3.60	3.24	4.51	4	156	S	22.50	MRP 261218P00022500	0.25	0.50	0.48	0.05	1	279	S
MRP 261218C00025000	0.90	2.00	1.60	2.50	72	698	S	25.00	MRP 261218P00025000	0.85	1.40	1.20	0.37	107	2,373	S
MRP 261218C00030000	0.15	0.20	0.15	0.36	30	1,780	S	30.00	MRP 261218P00030000	4.60	6.90	8.00	2.88	0	239	S
MRP 261218C00035000	0.00	0.15	0.06	0.02	2	2,968	S	35.00	MRP 261218P00035000	9.50	10.60	9.60	7.18	0	68	S
MRP 261218C00040000	0.00	20.00	0.05	0.00	0	882	S	40.00	MRP 261218P00040000	14.40	15.50	10.80	11.81	0	40	S

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