MUU Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

15.50

Change

+1.72

Open

14.29

Previous

13.78

High

15.94

Low

13.75

Bid

-

Ask

-

Volume

30,891,389

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

167.0%

Hist Vol

358.8%

Opt Volume

26,200

Open Int

182,481

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
MUU 261113C00014000	1.55	2.30	2.15	2.75	307	592	W	14.00	MUU 261113P00014000	0.50	0.90	0.60	1.25	177	92	W
MUU 261113C00014500	1.60	1.80	1.60	2.48	532	99	W	14.50	MUU 261113P00014500	0.65	0.85	0.75	1.48	141	53	W
MUU 261113C00015000	1.25	1.50	1.40	2.23	1,031	1,447	W	15.00	MUU 261113P00015000	0.80	1.05	0.94	1.73	186	71	W
MUU 261113C00015500	1.00	1.25	1.00	2.00	698	53	W	15.50	MUU 261113P00015500	1.10	1.45	1.25	2.00	72	4	W
MUU 261113C00016000	0.85	1.00	0.91	1.80	771	505	W	16.00	MUU 261113P00016000	1.30	1.95	1.35	2.29	765	994	W
MUU 261113C00016500	0.55	0.90	0.70	1.61	194	73	W	16.50	MUU 261113P00016500	1.40	2.05	3.40	2.60	0	19	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MUU 261120C00013000	2.90	3.50	3.36	4.74	28	676	S	13.00	MUU 261120P00013000	0.60	0.80	0.75	2.20	94	168	S
MUU 261120C00014000	2.05	2.65	2.55	4.26	216	280	S	14.00	MUU 261120P00014000	0.90	1.10	0.98	2.72	22	44	S
MUU 261120C00015000	1.70	2.20	1.96	3.83	81	326	S	15.00	MUU 261120P00015000	1.35	1.80	1.50	3.29	57	118	S
MUU 261120C00016000	1.35	1.85	1.56	3.45	1,804	575	S	16.00	MUU 261120P00016000	1.80	2.30	1.96	3.90	2	32	S
MUU 261120C00017000	0.95	1.10	1.07	3.11	218	444	S	17.00	MUU 261120P00017000	2.50	2.70	2.65	4.56	53	151	S
MUU 261120C00018000	0.70	0.80	0.77	2.80	243	78	S	18.00	MUU 261120P00018000	3.00	3.60	3.40	5.24	14	318	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MUU 261127C00013000	3.00	3.80	3.23	5.70	5	50	W	13.00	MUU 261127P00013000	0.80	1.25	1.02	3.09	7	44	W
MUU 261127C00014000	2.20	3.10	2.75	5.28	3	79	W	14.00	MUU 261127P00014000	1.10	1.65	2.00	3.66	23	43	W
MUU 261127C00015000	2.00	2.50	2.30	4.90	25	161	W	15.00	MUU 261127P00015000	1.55	1.95	2.74	4.27	0	24	W
MUU 261127C00016000	1.25	1.80	1.72	4.55	65	67	W	16.00	MUU 261127P00016000	2.05	2.45	2.30	4.91	7	223	W
MUU 261127C00017000	1.10	1.40	1.25	4.22	38	78	W	17.00	MUU 261127P00017000	2.50	3.20	2.90	5.58	10	44	W
MUU 261127C00018000	0.65	1.10	1.00	3.93	40	26	W	18.00	MUU 261127P00018000	3.00	4.10	6.00	6.28	0	46	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MUU 261204C00013000	3.00	4.00	3.64	6.47	6	70	W	13.00	MUU 261204P00013000	1.00	1.35	1.15	3.76	3	7	W
MUU 261204C00014000	2.75	3.30	3.00	6.09	7	276	W	14.00	MUU 261204P00014000	1.35	1.85	1.52	4.36	4	38	W
MUU 261204C00015000	2.10	2.70	2.30	5.74	9	60	W	15.00	MUU 261204P00015000	1.80	2.10	1.95	5.00	51	35	W
MUU 261204C00016000	1.55	2.20	2.00	5.42	15	38	W	16.00	MUU 261204P00016000	2.30	2.75	4.50	5.65	0	48	W
MUU 261204C00017000	1.40	1.75	1.66	5.12	14	46	W	17.00	MUU 261204P00017000	2.90	3.50	2.97	6.34	0	18	W
MUU 261204C00018000	1.15	1.35	1.30	4.84	9	46	W	18.00	MUU 261204P00018000	3.50	4.20	3.80	7.04	2	32	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MUU 261211C00013000	3.20	4.20	2.85	7.14	0	29	W	13.00	MUU 261211P00013000	1.15	1.60	2.03	4.28	0	12	W
MUU 261211C00014000	3.00	3.60	3.00	6.79	45	92	W	14.00	MUU 261211P00014000	1.55	2.10	0.70	4.90	0	3	W
MUU 261211C00015000	2.45	2.95	2.70	6.47	9	12	W	15.00	MUU 261211P00015000	1.95	2.50	2.25	5.55	10	7	W
MUU 261211C00017500	1.35	1.90	1.90	5.75	5	15	W	17.50	MUU 261211P00017500	3.30	4.10	5.10	7.27	0	1	W
MUU 261211C00018000	1.30	1.75	1.50	5.62	2	9	W	18.00	—	—	—	—	—	—	—	—
MUU 261211C00018500	1.10	1.65	1.04	5.50	0	6	W	18.50	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MUU 261218C00014750	2.75	3.40	3.20	7.18	0	21	S	14.75	MUU 261218P00014750	2.10	2.65	3.80	5.82	0	53	S
MUU 261218C00015000	2.65	3.10	2.90	7.11	219	382	S	15.00	MUU 261218P00015000	2.15	2.55	2.45	5.99	13	658	S
MUU 261218C00015250	2.55	3.10	2.75	7.03	5	8	S	15.25	MUU 261218P00015250	2.35	2.85	0.97	6.16	0	50	S
MUU 261218C00015500	2.45	2.85	2.66	6.96	52	48	S	15.50	MUU 261218P00015500	2.50	3.00	3.83	6.32	0	56	S
MUU 261218C00015750	2.30	2.70	2.55	6.89	13	25	S	15.75	MUU 261218P00015750	2.60	3.20	1.12	6.49	0	25	S
MUU 261218C00016000	2.30	2.65	2.35	6.82	73	1,061	S	16.00	MUU 261218P00016000	2.65	3.30	3.00	6.67	30	99	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MUU 261224C00013000	3.70	4.60	4.10	8.19	2	0	W	13.00	MUU 261224P00013000	1.50	2.10	1.78	4.98	6	13	W
MUU 261224C00014000	3.30	4.00	4.00	7.89	6	86	W	14.00	MUU 261224P00014000	1.75	2.40	2.10	5.62	160	16	W
MUU 261224C00015000	2.90	3.50	3.20	7.60	34	26	W	15.00	MUU 261224P00015000	2.35	2.95	3.63	6.28	0	11	W
MUU 261224C00016000	2.10	2.85	2.63	7.34	37	0	W	16.00	MUU 261224P00016000	2.90	3.50	3.20	6.96	11	0	W
MUU 261224C00017000	1.95	2.55	1.45	7.08	0	18	W	17.00	—	—	—	—	—	—	—	—
MUU 261224C00017500	1.65	2.35	2.10	6.97	23	39	W	17.50	MUU 261224P00017500	3.90	4.40	4.15	8.01	2	5	W

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