MSOS Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

4.05

Change

+0.01

Open

4.04

Previous

4.04

High

4.09

Low

3.97

Bid

-

Ask

-

Volume

1,640,792

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.857

Hist Vol

0.933

Opt Volume

4,095

Open Int

681,179

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
MSOS 261030C00003000	0.81	1.36	1.01	1.05	2	13	W	3.00	MSOS 261030P00003000	0.00	0.75	0.02	0.02	0	11	W
MSOS 261030C00003500	0.25	0.77	0.61	0.55	0	10	W	3.50	MSOS 261030P00003500	0.00	20.00	0.02	0.00	0	628	W
MSOS 261030C00004000	0.09	0.15	0.10	0.11	154	3,356	W	4.00	MSOS 261030P00004000	0.06	0.10	0.05	0.06	18	5,205	W
MSOS 261030C00004500	0.00	0.05	0.01	0.00	66	2,099	W	4.50	MSOS 261030P00004500	0.38	0.65	0.46	0.45	1	898	W
MSOS 261030C00005000	0.00	0.01	0.01	0.01	0	5,829	W	5.00	MSOS 261030P00005000	0.58	1.33	0.99	0.95	0	32	W
MSOS 261030C00005500	0.00	2.72	0.01	0.01	0	1,442	W	5.50	MSOS 261030P00005500	1.07	1.81	1.49	1.45	0	2	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSOS 261106C00003000	0.72	1.30	1.03	1.06	72	61	W	3.00	MSOS 261106P00003000	0.00	0.23	0.03	0.00	0	10	W
MSOS 261106C00003500	0.51	0.95	0.53	0.59	65	379	W	3.50	MSOS 261106P00003500	0.01	0.08	0.07	0.04	0	34	W
MSOS 261106C00004000	0.16	0.28	0.21	0.25	25	76	W	4.00	MSOS 261106P00004000	0.11	0.21	0.21	0.19	29	5,481	W
MSOS 261106C00004500	0.06	0.10	0.07	0.08	878	2,067	W	4.50	MSOS 261106P00004500	0.45	0.57	0.53	0.52	1	16	W
MSOS 261106C00005000	0.02	0.04	0.02	0.02	586	10,851	W	5.00	MSOS 261106P00005000	0.75	1.30	1.04	0.96	4	157	W
MSOS 261106C00005500	0.00	0.05	0.01	0.00	0	316	W	5.50	MSOS 261106P00005500	1.08	1.99	0.65	1.44	0	2	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSOS 261113C00003000	0.73	1.53	1.11	1.08	1	0	W	3.00	MSOS 261113P00003000	0.00	0.95	0.04	0.01	2	4	W
MSOS 261113C00003500	0.28	1.09	0.87	0.66	0	3	W	3.50	MSOS 261113P00003500	0.00	0.95	0.15	0.08	0	2	W
MSOS 261113C00004000	0.16	0.39	0.31	0.34	8	257	W	4.00	MSOS 261113P00004000	0.17	0.27	0.16	0.27	5	14	W
MSOS 261113C00004500	0.03	0.11	0.10	0.15	51	539	W	4.50	MSOS 261113P00004500	0.45	0.79	0.65	0.57	0	22	W
MSOS 261113C00005000	0.00	0.10	0.03	0.06	1	410	W	5.00	MSOS 261113P00005000	0.61	1.34	1.02	0.98	0	13	W
MSOS 261113C00005500	0.00	0.07	0.02	0.02	0	60	W	5.50	—	—	—	—	—	—	—	—

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSOS 261120C00003000	0.71	1.46	0.97	1.12	0	388	S	3.00	MSOS 261120P00003000	0.00	0.05	0.03	0.03	0	94	S
MSOS 261120C00003500	0.28	0.81	0.84	0.72	0	25	S	3.50	MSOS 261120P00003500	0.00	0.18	0.15	0.12	0	104	S
MSOS 261120C00004000	0.28	0.35	0.28	0.42	65	1,201	S	4.00	MSOS 261120P00004000	0.25	0.33	0.28	0.31	21	3,183	S
MSOS 261120C00004500	0.14	0.20	0.17	0.22	7	2,538	S	4.50	MSOS 261120P00004500	0.40	0.97	0.63	0.61	0	33	S
MSOS 261120C00005000	0.06	0.10	0.07	0.11	473	29,446	S	5.00	MSOS 261120P00005000	0.82	1.26	1.06	0.99	0	961	S
MSOS 261120C00005500	0.00	2.53	0.05	0.05	0	77	S	5.50	—	—	—	—	—	—	—	—

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	3.00	MSOS 261127P00003000	0.01	0.06	0.06	0.05	0	2	W
—	—	—	—	—	—	—	—	3.50	MSOS 261127P00003500	0.01	0.35	0.12	0.15	1	6	W
MSOS 261127C00004000	0.15	0.54	0.40	0.49	0	115	W	4.00	MSOS 261127P00004000	0.15	0.57	0.34	0.35	4	21	W
MSOS 261127C00004500	0.03	0.39	0.17	0.29	12	122	W	4.50	MSOS 261127P00004500	0.41	0.88	0.71	0.63	0	3	W
MSOS 261127C00005000	0.01	0.15	0.08	0.16	7	20	W	5.00	MSOS 261127P00005000	0.63	1.37	1.10	0.99	0	10	W
MSOS 261127C00005500	0.00	0.09	0.04	0.09	0	69	W	5.50	MSOS 261127P00005500	1.09	1.88	1.59	1.41	0	19	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSOS 261204C00001500	2.00	3.20	2.63	2.61	0	1	W	1.50	MSOS 261204P00001500	0.00	0.75	0.04	0.00	0	1	W
MSOS 261204C00004000	0.14	0.55	0.40	0.57	0	272	W	4.00	MSOS 261204P00004000	0.07	0.63	0.36	0.37	0	3	W
MSOS 261204C00004500	0.01	0.46	0.20	0.36	0	26	W	4.50	—	—	—	—	—	—	—	—
MSOS 261204C00005000	0.01	0.19	0.11	0.22	0	182	W	5.00	—	—	—	—	—	—	—	—
MSOS 261204C00005500	0.04	0.09	0.06	0.13	2	613	W	5.50	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSOS 261218C00002000	1.67	2.47	2.15	2.19	0	5	S	2.00	MSOS 261218P00002000	0.00	0.15	0.20	0.00	0	502	S
MSOS 261218C00003000	0.77	1.53	1.24	1.34	0	1,625	S	3.00	MSOS 261218P00003000	0.06	0.15	0.11	0.08	0	3,056	S
MSOS 261218C00004000	0.27	0.51	0.47	0.71	87	6,206	S	4.00	MSOS 261218P00004000	0.34	0.43	0.40	0.38	10	2,441	S
MSOS 261218C00005000	0.11	0.23	0.16	0.34	107	19,381	S	5.00	MSOS 261218P00005000	0.70	1.39	1.15	0.94	4	19,943	S
MSOS 261218C00006000	0.05	0.07	0.08	0.16	20	22,814	S	6.00	MSOS 261218P00006000	1.61	2.36	1.92	1.68	0	101	S
MSOS 261218C00007000	0.01	0.08	0.03	0.07	0	39,362	S	7.00	MSOS 261218P00007000	2.56	3.35	2.84	2.53	0	67	S

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