# MSTU (MSTU) Option Chains

> MSTU option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 10, 2026 (end of day).

## MSTU quote

| Field | Value |
|---|---|
| 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 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 22.72.

All expirations: 2026-11-13, 2026-11-20, 2026-11-27, 2026-12-04, 2026-12-11, 2026-12-18, 2026-12-24, 2027-01-15, 2027-03-19, 2027-06-17, 2028-01-21, 2029-01-19.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/MSTU.md?expirations=-1&range=all`.

## Expires Nov 13, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 22.50 | MSTU 261113C00022500 | 1.35 | 1.99 | 1.57 | 2.59 | 1 | 0 | 178.40% | 0.5561 | -0.2419 | 0.0081 | 0.1075 | 0.0009 | W |
| 23.00 | MSTU 261113C00023000 | 1.12 | 1.92 | 1.40 | 2.37 | 52 | 7 | 185.99% | 0.5047 | -0.2547 | 0.0082 | 0.1041 | 0.0008 | W |
| 23.50 | MSTU 261113C00023500 | 0.85 | 1.51 | 1.10 | 2.16 | 22 | 1 | 174.50% | 0.4466 | -0.2369 | 0.0081 | 0.1100 | 0.0007 | W |
| 24.00 | MSTU 261113C00024000 | 0.70 | 1.47 | 0.99 | 1.97 | 16 | 0 | 183.29% | 0.4026 | -0.2435 | 0.0080 | 0.1025 | 0.0007 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 21.50 | MSTU 261113P00021500 | 0.75 | 1.37 | 1.20 | 1.86 | 32 | 123 | 218.31% | -0.3528 | -0.2784 | 0.0077 | 0.0826 | -0.0008 | W |
| 22.00 | MSTU 261113P00022000 | 0.87 | 1.38 | 1.50 | 2.11 | 40 | 46 | 180.35% | -0.3902 | -0.2376 | 0.0079 | 0.1033 | -0.0008 | W |
| 22.50 | MSTU 261113P00022500 | 1.07 | 1.74 | 1.90 | 2.37 | 12 | 12 | 185.17% | -0.4436 | -0.2511 | 0.0081 | 0.1035 | -0.0009 | W |
| 23.00 | MSTU 261113P00023000 | 1.35 | 2.42 | 1.80 | 2.65 | 4 | 18 | 200.60% | -0.4906 | -0.2746 | 0.0082 | 0.0965 | -0.0011 | W |
| 23.50 | MSTU 261113P00023500 | 1.67 | 2.89 | 2.60 | 2.94 | 1 | 6 | 262.41% | -0.5091 | -0.3593 | 0.0082 | 0.0738 | -0.0012 | W |
| 24.00 | MSTU 261113P00024000 | 1.80 | 2.90 | 2.50 | 3.25 | 35 | 54 | 211.96% | -0.5750 | -0.2851 | 0.0081 | 0.0898 | -0.0013 | W |

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 24.00 | MSTU 261120C00024000 | 1.29 | 3.70 | 6.00 | 4.77 | 0 | 3 | 201.47% | 0.5010 | -0.1512 | 0.0150 | 0.0527 | 0.0024 | S |
| 25.00 | MSTU 261120C00025000 | 1.13 | 1.90 | 1.13 | 4.44 | 6 | 6 | 158.65% | 0.4080 | -0.1159 | 0.0146 | 0.0651 | 0.0021 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 21.00 | MSTU 261120P00021000 | 1.02 | 2.23 | 0.49 | 4.18 | 0 | 11 | 165.99% | -0.3358 | -0.1138 | 0.0137 | 0.0584 | -0.0025 | S |
| 21.50 | MSTU 261120P00021500 | 1.17 | 2.47 | 1.50 | 4.47 | 0 | 3 | 140.96% | -0.3619 | -0.0993 | 0.0141 | 0.0707 | -0.0027 | S |
| 22.00 | MSTU 261120P00022000 | 1.81 | 2.88 | 2.10 | 4.76 | 5 | 8 | 166.02% | -0.3995 | -0.1205 | 0.0145 | 0.0619 | -0.0031 | S |
| 23.00 | MSTU 261120P00023000 | 1.48 | 3.55 | 2.22 | 5.36 | 0 | 2 | 137.91% | -0.4758 | -0.1032 | 0.0150 | 0.0768 | -0.0036 | S |
| 24.00 | MSTU 261120P00024000 | 2.80 | 3.65 | 3.31 | 6.00 | 2 | 7 | 170.51% | -0.5211 | -0.1277 | 0.0150 | 0.0621 | -0.0042 | S |
| 25.00 | MSTU 261120P00025000 | 2.75 | 4.65 | 2.92 | 6.66 | 0 | 70 | 96.36% | -0.6984 | -0.0631 | 0.0131 | 0.0962 | -0.0051 | S |

## Expires Nov 27, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 22.00 | MSTU 261127C00022000 | 2.60 | 4.15 | 3.10 | 7.20 | 5 | 0 | 142.06% | 0.6021 | -0.0791 | 0.0189 | 0.0554 | 0.0049 | W |
| 22.50 | MSTU 261127C00022500 | 2.25 | 3.50 | 3.25 | 7.03 | 1 | 0 | 162.02% | 0.5804 | -0.0914 | 0.0192 | 0.0492 | 0.0046 | W |
| 24.50 | MSTU 261127C00024500 | 1.60 | 2.65 | 2.00 | 6.36 | 10 | 3 | 138.31% | 0.4590 | -0.0792 | 0.0195 | 0.0585 | 0.0039 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 15.00 | MSTU 261127P00015000 | 0.20 | 0.69 | 0.45 | 2.55 | 2 | 5 | 172.25% | -0.0963 | -0.0424 | 0.0084 | 0.0202 | -0.0012 | W |
| 22.00 | MSTU 261127P00022000 | 1.25 | 4.15 | 2.20 | 6.32 | 0 | 2 | 132.65% | -0.3990 | -0.0738 | 0.0189 | 0.0594 | -0.0052 | W |
| 23.00 | MSTU 261127P00023000 | 2.20 | 4.00 | 1.80 | 6.96 | 0 | 20 | 151.01% | -0.4501 | -0.0862 | 0.0194 | 0.0535 | -0.0062 | W |
| 24.00 | MSTU 261127P00024000 | 2.26 | 5.05 | 2.78 | 7.62 | 0 | 1 | 103.61% | -0.5529 | -0.0590 | 0.0194 | 0.0778 | -0.0071 | W |

## Expires Dec 4, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 19.00 | MSTU 261204C00019000 | 4.60 | 6.35 | 5.00 | 9.60 | 1 | 0 | 129.64% | 0.7596 | -0.0491 | 0.0181 | 0.0412 | 0.0081 | W |
| 25.00 | MSTU 261204C00025000 | 1.21 | 3.80 | 4.05 | 7.59 | 0 | 41 | 145.45% | 0.4724 | -0.0703 | 0.0232 | 0.0470 | 0.0054 | W |
| 26.00 | MSTU 261204C00026000 | 1.62 | 3.80 | 3.00 | 7.31 | 0 | 12 | 180.34% | 0.4761 | -0.0873 | 0.0232 | 0.0379 | 0.0051 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 20.00 | MSTU 261204P00020000 | 1.91 | 2.85 | 2.17 | 6.20 | 16 | 20 | 154.88% | -0.3016 | -0.0655 | 0.0203 | 0.0386 | -0.0059 | W |
| 24.00 | MSTU 261204P00024000 | 2.95 | 5.30 | 3.50 | 8.80 | 0 | 5 | 118.34% | -0.5114 | -0.0572 | 0.0232 | 0.0579 | -0.0099 | W |
| 25.00 | MSTU 261204P00025000 | 3.45 | 6.00 | 4.02 | 9.49 | 0 | 12 | 112.44% | -0.5742 | -0.0534 | 0.0228 | 0.0599 | -0.0112 | W |

## Expires Dec 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 25.00 | MSTU 261211C00025000 | 2.13 | 3.20 | 2.50 | 8.77 | 2 | 0 | 127.75% | 0.4722 | -0.0544 | 0.0264 | 0.0471 | 0.0070 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 18.00 | MSTU 261211P00018000 | 0.39 | 2.40 | 1.92 | 5.80 | 1 | 0 | 163.99% | -0.2337 | -0.0536 | 0.0203 | 0.0282 | -0.0061 | W |
| 23.00 | MSTU 261211P00023000 | 2.53 | 5.55 | 4.00 | 9.01 | 0 | 12 | 146.42% | -0.4266 | -0.0613 | 0.0260 | 0.0405 | -0.0116 | W |
| 24.00 | MSTU 261211P00024000 | 3.10 | 6.10 | 4.10 | 9.70 | 0 | 2 | 126.91% | -0.4852 | -0.0539 | 0.0264 | 0.0475 | -0.0128 | W |
| 25.00 | MSTU 261211P00025000 | 3.70 | 6.60 | 4.70 | 10.40 | 0 | 41 | 124.98% | -0.5319 | -0.0530 | 0.0263 | 0.0481 | -0.0143 | W |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 20.00 | MSTU 261218C00020000 | 4.60 | 7.05 | 17.35 | 11.20 | 0 | 29 | 159.26% | 0.6938 | -0.0541 | 0.0257 | 0.0301 | 0.0103 | S |
| 22.00 | MSTU 261218C00022000 | 3.70 | 6.00 | 13.00 | 10.60 | 0 | 2 | 157.22% | 0.6250 | -0.0577 | 0.0278 | 0.0329 | 0.0097 | S |
| 25.00 | MSTU 261218C00025000 | 2.65 | 3.80 | 3.25 | 9.79 | 1 | 492 | 141.01% | 0.5075 | -0.0544 | 0.0293 | 0.0386 | 0.0086 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 20.00 | MSTU 261218P00020000 | 2.63 | 3.55 | 3.10 | 7.69 | 196 | 101 | 159.40% | -0.3066 | -0.0539 | 0.0257 | 0.0301 | -0.0105 | S |
| 21.00 | MSTU 261218P00021000 | 3.15 | 4.20 | 3.12 | 8.35 | 0 | 8 | 161.36% | -0.3402 | -0.0570 | 0.0269 | 0.0310 | -0.0119 | S |
| 22.00 | MSTU 261218P00022000 | 3.15 | 4.70 | 4.00 | 9.02 | 1 | 6 | 152.89% | -0.3774 | -0.0560 | 0.0279 | 0.0339 | -0.0131 | S |
| 23.00 | MSTU 261218P00023000 | 3.00 | 6.00 | 4.24 | 9.70 | 0 | 8 | 140.68% | -0.4206 | -0.0530 | 0.0287 | 0.0379 | -0.0144 | S |
| 24.00 | MSTU 261218P00024000 | 4.10 | 5.90 | 4.82 | 10.39 | 1 | 9 | 139.38% | -0.4588 | -0.0533 | 0.0291 | 0.0388 | -0.0159 | S |
| 25.00 | MSTU 261218P00025000 | 5.30 | 6.65 | 6.20 | 11.10 | 20 | 191 | 164.31% | -0.4661 | -0.0629 | 0.0292 | 0.0330 | -0.0175 | S |

## Expires Dec 24, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 21.00 | MSTU 261224C00021000 | 3.65 | 6.10 | 5.30 | 11.62 | 1 | 0 | 146.32% | 0.6595 | -0.0483 | 0.0289 | 0.0318 | 0.0117 | W |
| 30.00 | MSTU 261224C00030000 | 1.80 | 2.46 | 1.80 | 9.51 | 1 | 0 | 137.34% | 0.3659 | -0.0464 | 0.0297 | 0.0347 | 0.0075 | W |
| 36.00 | MSTU 261224C00036000 | 0.01 | 3.00 | 2.09 | 8.44 | 0 | 1 | 171.34% | 0.3175 | -0.0548 | 0.0281 | 0.0264 | 0.0062 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 37.00 | MSTU 261224P00037000 | 13.55 | 17.50 | 14.20 | 20.62 | 0 | 1 | 315.75% | -0.4589 | -0.1122 | 0.0313 | 0.0159 | -0.0374 | W |

## Expires Jan 15, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 20.00 | MSTU 270115C00020000 | 4.65 | 8.50 | 12.85 | 14.11 | 0 | 8 | 142.77% | 0.6978 | -0.0369 | 0.0338 | 0.0254 | 0.0168 | S |
| 21.00 | MSTU 270115C00021000 | 4.80 | 7.85 | 1.02 | 13.87 | 0 | 0 | 148.39% | 0.6717 | -0.0397 | 0.0350 | 0.0253 | 0.0161 | S |
| 22.00 | MSTU 270115C00022000 | 3.55 | 7.70 | 12.75 | 13.65 | 0 | 1 | 140.36% | 0.6393 | -0.0388 | 0.0362 | 0.0277 | 0.0161 | S |
| 23.00 | MSTU 270115C00023000 | 3.60 | 6.65 | 13.50 | 13.44 | 0 | 3 | 137.38% | 0.6085 | -0.0390 | 0.0372 | 0.0290 | 0.0157 | S |
| 24.00 | MSTU 270115C00024000 | 2.90 | 6.25 | 6.00 | 13.23 | 0 | 1 | 170.51% | 0.6144 | -0.0481 | 0.0370 | 0.0233 | 0.0144 | S |
| 25.00 | MSTU 270115C00025000 | 2.27 | 5.90 | 6.60 | 13.03 | 0 | 11 | 128.52% | 0.5408 | -0.0376 | 0.0384 | 0.0320 | 0.0148 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 20.00 | MSTU 270115P00020000 | 2.34 | 5.00 | 4.20 | 9.07 | 2 | 7 | 153.76% | -0.3006 | -0.0391 | 0.0336 | 0.0234 | -0.0200 | S |
| 22.00 | MSTU 270115P00022000 | 3.70 | 7.00 | 2.50 | 10.39 | 0 | 1 | 153.48% | -0.3533 | -0.0417 | 0.0359 | 0.0251 | -0.0242 | S |
| 23.00 | MSTU 270115P00023000 | 4.00 | 7.20 | 5.59 | 11.06 | 0 | 1 | 143.16% | -0.3878 | -0.0400 | 0.0370 | 0.0277 | -0.0261 | S |
| 24.00 | MSTU 270115P00024000 | 4.55 | 8.00 | 3.20 | 11.73 | 0 | 6 | 144.39% | -0.4135 | -0.0410 | 0.0377 | 0.0280 | -0.0284 | S |
| 25.00 | MSTU 270115P00025000 | 5.10 | 8.65 | 6.87 | 12.42 | 1 | 3 | 142.56% | -0.4420 | -0.0410 | 0.0382 | 0.0287 | -0.0306 | S |

## More for MSTU

- [Quote](https://www.optionistics.com/quotes/stock-quotes/MSTU.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/MSTU.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/MSTU.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=MSTU)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/MSTU.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/MSTU.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/MSTU.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/MSTU.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt