MSTX Option Chain

Data as of Oct 30, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

12.37

Change

-2.33

Open

12.58

Previous

14.70

High

13.21

Low

11.10

Bid

-

Ask

-

Volume

9,342,898

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.578

Hist Vol

2.796

Opt Volume

8,900

Open Int

77,501

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
MSTX 261030C00011000	0.91	1.83	1.73	0.00	21	1	W	11.00	MSTX 261030P00011000	0.00	0.03	0.04	0.00	75	273	W
MSTX 261030C00011500	0.41	1.33	0.83	0.00	27	1	W	11.50	MSTX 261030P00011500	0.00	0.43	0.05	0.00	84	57	W
MSTX 261030C00012000	0.00	0.65	0.45	0.00	77	4	W	12.00	MSTX 261030P00012000	0.00	0.15	0.08	0.00	79	150	W
MSTX 261030C00012500	0.00	0.38	0.06	0.00	524	11	W	12.50	MSTX 261030P00012500	0.07	0.37	0.31	0.00	160	114	W
MSTX 261030C00013000	0.00	0.22	0.04	0.00	872	97	W	13.00	MSTX 261030P00013000	0.44	1.04	0.76	0.00	74	108	W
MSTX 261030C00013500	0.00	0.05	0.06	0.00	149	29	W	13.50	MSTX 261030P00013500	0.75	1.59	1.43	0.00	16	60	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSTX 261106C00011000	1.62	2.21	1.55	2.44	100	0	W	11.00	MSTX 261106P00011000	0.52	0.79	0.66	1.06	43	14	W
MSTX 261106C00011500	1.32	1.96	3.15	2.17	0	1	W	11.50	MSTX 261106P00011500	0.51	1.00	0.80	1.29	18	3	W
MSTX 261106C00012000	1.01	1.54	1.22	1.93	151	1	W	12.00	MSTX 261106P00012000	0.92	1.10	1.00	1.55	47	90	W
MSTX 261106C00012500	0.81	1.15	1.10	1.71	34	0	W	12.50	MSTX 261106P00012500	0.97	1.58	1.30	1.83	15	2	W
MSTX 261106C00013000	0.75	1.05	0.90	1.51	70	1	W	13.00	MSTX 261106P00013000	1.37	1.88	1.25	2.13	20	18	W
MSTX 261106C00013500	0.50	0.93	0.75	1.33	15	1	W	13.50	MSTX 261106P00013500	1.66	2.20	2.05	2.45	3	10	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	10.50	MSTX 261113P00010500	0.53	1.01	0.80	1.53	8	0	W
MSTX 261113C00011000	1.88	2.57	7.55	3.20	0	1	W	11.00	MSTX 261113P00011000	0.73	1.19	0.90	1.78	13	1	W
MSTX 261113C00012000	1.40	2.09	1.93	2.75	13	242	W	12.00	MSTX 261113P00012000	1.07	1.71	1.32	2.32	6	13	W
MSTX 261113C00012500	1.16	1.71	1.40	2.55	7	0	W	12.50	MSTX 261113P00012500	1.30	1.97	1.73	2.62	1	3	W
MSTX 261113C00013000	0.98	1.45	1.90	2.36	10	0	W	13.00	MSTX 261113P00013000	1.67	2.29	1.12	2.93	0	48	W
MSTX 261113C00013500	0.80	1.29	1.30	2.19	1	0	W	13.50	MSTX 261113P00013500	2.01	2.57	1.10	3.25	0	9	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSTX 261120C00011000	2.16	2.79	3.90	3.79	0	777	S	11.00	MSTX 261120P00011000	1.02	1.58	1.14	2.29	1	47	S
—	—	—	—	—	—	—	—	11.50	MSTX 261120P00011500	1.28	1.76	1.35	2.57	1	10	S
MSTX 261120C00012000	1.65	2.30	1.82	3.37	1	2	S	12.00	MSTX 261120P00012000	1.48	2.00	1.80	2.86	8	1,322	S
MSTX 261120C00012500	1.42	1.94	1.63	3.18	15	0	S	12.50	MSTX 261120P00012500	1.60	2.27	1.25	3.16	0	10	S
MSTX 261120C00013000	1.24	1.75	1.73	3.00	5	200	S	13.00	MSTX 261120P00013000	1.90	2.57	2.30	3.48	1	56	S
MSTX 261120C00013500	1.05	1.57	1.35	2.83	3	1	S	13.50	—	—	—	—	—	—	—	—

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	10.00	MSTX 261127P00010000	0.75	1.20	0.97	2.14	3	4	W
MSTX 261127C00011000	2.26	2.97	5.38	4.28	0	1	W	11.00	MSTX 261127P00011000	1.15	1.69	1.35	2.68	8	3	W
MSTX 261127C00012000	1.80	2.48	2.40	3.89	3	0	W	12.00	MSTX 261127P00012000	1.52	2.17	1.84	3.27	3	9	W
MSTX 261127C00013000	1.52	1.75	1.70	3.54	40	1	W	13.00	MSTX 261127P00013000	2.12	2.74	1.30	3.90	0	8	W
MSTX 261127C00013500	1.16	1.68	1.79	3.38	1	0	W	13.50	MSTX 261127P00013500	2.45	3.15	1.63	4.23	0	5	W
MSTX 261127C00014000	1.01	1.58	2.69	3.23	0	0	W	14.00	MSTX 261127P00014000	2.76	3.40	3.26	4.56	11	16	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	10.00	MSTX 261204P00010000	0.86	1.33	0.69	2.43	0	2	W
—	—	—	—	—	—	—	—	11.00	MSTX 261204P00011000	1.38	1.93	0.96	2.99	0	0	W
—	—	—	—	—	—	—	—	12.00	MSTX 261204P00012000	1.73	2.41	2.06	3.59	10	2	W
—	—	—	—	—	—	—	—	12.50	MSTX 261204P00012500	2.00	2.67	1.58	3.90	0	6	W
—	—	—	—	—	—	—	—	13.00	MSTX 261204P00013000	2.31	2.97	1.45	4.22	0	4	W
—	—	—	—	—	—	—	—	14.00	MSTX 261204P00014000	2.95	3.65	2.35	4.89	0	2	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	9.00	MSTX 261211P00009000	0.68	1.21	0.90	2.14	1	0	W
MSTX 261211C00013000	1.76	2.30	1.97	4.46	1	0	W	13.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	14.00	MSTX 261211P00014000	3.15	3.95	3.67	5.13	2	1	W
MSTX 261211C00015500	1.07	1.62	1.10	3.78	2	0	W	15.50	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MSTX 261218C00010000	3.20	3.90	3.35	5.87	6	215	S	10.00	MSTX 261218P00010000	1.17	1.82	1.53	2.85	10	85	S
MSTX 261218C00011000	2.23	3.30	3.00	5.50	225	412	S	11.00	MSTX 261218P00011000	1.67	2.28	2.01	3.42	3	23	S
MSTX 261218C00012000	2.13	3.05	2.62	5.17	2	51	S	12.00	MSTX 261218P00012000	2.24	2.82	2.60	4.02	31	193	S
MSTX 261218C00013000	2.00	2.48	3.64	4.86	0	470	S	13.00	MSTX 261218P00013000	2.75	3.70	3.25	4.65	1	53	S
MSTX 261218C00014000	1.46	2.18	1.85	4.58	10	478	S	14.00	MSTX 261218P00014000	3.50	4.35	3.80	5.31	1	71	S
MSTX 261218C00015000	1.18	1.95	2.64	4.33	0	429	S	15.00	MSTX 261218P00015000	4.15	5.05	4.74	5.98	3	220	S

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