MSTU Option Chain

Data as of Nov 10, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

22.72

Change

-1.78

Open

23.13

Previous

24.50

High

24.70

Low

21.71

Bid

-

Ask

-

Volume

4,206,786

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

Dec 4, 2025

Impl Vol

154.6%

Hist Vol

286.6%

Opt Volume

3,423

Open Int

32,253

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

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	21.50	MSTU 261113P00021500	0.75	1.37	1.20	1.86	32	123	W
—	—	—	—	—	—	—	—	22.00	MSTU 261113P00022000	0.87	1.38	1.50	2.11	40	46	W
MSTU 261113C00022500	1.35	1.99	1.57	2.59	1	0	W	22.50	MSTU 261113P00022500	1.07	1.74	1.90	2.37	12	12	W
MSTU 261113C00023000	1.12	1.92	1.40	2.37	52	7	W	23.00	MSTU 261113P00023000	1.35	2.42	1.80	2.65	4	18	W
MSTU 261113C00023500	0.85	1.51	1.10	2.16	22	1	W	23.50	MSTU 261113P00023500	1.67	2.89	2.60	2.94	1	6	W
MSTU 261113C00024000	0.70	1.47	0.99	1.97	16	0	W	24.00	MSTU 261113P00024000	1.80	2.90	2.50	3.25	35	54	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	21.00	MSTU 261120P00021000	1.02	2.23	0.49	4.18	0	11	S
—	—	—	—	—	—	—	—	21.50	MSTU 261120P00021500	1.17	2.47	1.50	4.47	0	3	S
—	—	—	—	—	—	—	—	22.00	MSTU 261120P00022000	1.81	2.88	2.10	4.76	5	8	S
—	—	—	—	—	—	—	—	23.00	MSTU 261120P00023000	1.48	3.55	2.22	5.36	0	2	S
MSTU 261120C00024000	1.29	3.70	6.00	4.77	0	3	S	24.00	MSTU 261120P00024000	2.80	3.65	3.31	6.00	2	7	S
MSTU 261120C00025000	1.13	1.90	1.13	4.44	6	6	S	25.00	MSTU 261120P00025000	2.75	4.65	2.92	6.66	0	70	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	15.00	MSTU 261127P00015000	0.20	0.69	0.45	2.55	2	5	W
MSTU 261127C00022000	2.60	4.15	3.10	7.20	5	0	W	22.00	MSTU 261127P00022000	1.25	4.15	2.20	6.32	0	2	W
MSTU 261127C00022500	2.25	3.50	3.25	7.03	1	0	W	22.50	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	23.00	MSTU 261127P00023000	2.20	4.00	1.80	6.96	0	20	W
—	—	—	—	—	—	—	—	24.00	MSTU 261127P00024000	2.26	5.05	2.78	7.62	0	1	W
MSTU 261127C00024500	1.60	2.65	2.00	6.36	10	3	W	24.50	—	—	—	—	—	—	—	—

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSTU 261204C00019000	4.60	6.35	5.00	9.60	1	0	W	19.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	20.00	MSTU 261204P00020000	1.91	2.85	2.17	6.20	16	20	W
—	—	—	—	—	—	—	—	24.00	MSTU 261204P00024000	2.95	5.30	3.50	8.80	0	5	W
MSTU 261204C00025000	1.21	3.80	4.05	7.59	0	41	W	25.00	MSTU 261204P00025000	3.45	6.00	4.02	9.49	0	12	W
MSTU 261204C00026000	1.62	3.80	3.00	7.31	0	12	W	26.00	—	—	—	—	—	—	—	—

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	18.00	MSTU 261211P00018000	0.39	2.40	1.92	5.80	1	0	W
—	—	—	—	—	—	—	—	23.00	MSTU 261211P00023000	2.53	5.55	4.00	9.01	0	12	W
—	—	—	—	—	—	—	—	24.00	MSTU 261211P00024000	3.10	6.10	4.10	9.70	0	2	W
MSTU 261211C00025000	2.13	3.20	2.50	8.77	2	0	W	25.00	MSTU 261211P00025000	3.70	6.60	4.70	10.40	0	41	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSTU 261218C00020000	4.60	7.05	17.35	11.20	0	29	S	20.00	MSTU 261218P00020000	2.63	3.55	3.10	7.69	196	101	S
—	—	—	—	—	—	—	—	21.00	MSTU 261218P00021000	3.15	4.20	3.12	8.35	0	8	S
MSTU 261218C00022000	3.70	6.00	13.00	10.60	0	2	S	22.00	MSTU 261218P00022000	3.15	4.70	4.00	9.02	1	6	S
—	—	—	—	—	—	—	—	23.00	MSTU 261218P00023000	3.00	6.00	4.24	9.70	0	8	S
—	—	—	—	—	—	—	—	24.00	MSTU 261218P00024000	4.10	5.90	4.82	10.39	1	9	S
MSTU 261218C00025000	2.65	3.80	3.25	9.79	1	492	S	25.00	MSTU 261218P00025000	5.30	6.65	6.20	11.10	20	191	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSTU 261224C00021000	3.65	6.10	5.30	11.62	1	0	W	21.00	—	—	—	—	—	—	—	—
MSTU 261224C00030000	1.80	2.46	1.80	9.51	1	0	W	30.00	—	—	—	—	—	—	—	—
MSTU 261224C00036000	0.01	3.00	2.09	8.44	0	1	W	36.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	37.00	MSTU 261224P00037000	13.55	17.50	14.20	20.62	0	1	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSTU 270115C00020000	4.65	8.50	12.85	14.11	0	8	S	20.00	MSTU 270115P00020000	2.34	5.00	4.20	9.07	2	7	S
MSTU 270115C00021000	4.80	7.85	1.02	13.87	0	0	S	21.00	—	—	—	—	—	—	—	—
MSTU 270115C00022000	3.55	7.70	12.75	13.65	0	1	S	22.00	MSTU 270115P00022000	3.70	7.00	2.50	10.39	0	1	S
MSTU 270115C00023000	3.60	6.65	13.50	13.44	0	3	S	23.00	MSTU 270115P00023000	4.00	7.20	5.59	11.06	0	1	S
MSTU 270115C00024000	2.90	6.25	6.00	13.23	0	1	S	24.00	MSTU 270115P00024000	4.55	8.00	3.20	11.73	0	6	S
MSTU 270115C00025000	2.27	5.90	6.60	13.03	0	11	S	25.00	MSTU 270115P00025000	5.10	8.65	6.87	12.42	1	3	S

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