MUU Option Chain

±100%
to

Showing results for MUU, 2026-12-18(m), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
0.96 1,084.61% 0 0 17.10 18.20 1.00 0.00 0.45 0 0 837.97% -0.01
0.95 678.07% 0 0 16.10 17.20 2.00 0.00 0.20 0 0 458.93% -0.01
0.94 529.44% 0 0 15.10 16.20 3.00 0.00 0.45 0 0 456.99% -0.02
0.93 439.47% 0 0 14.10 15.20 4.00 0.00 0.45 0 0 382.42% -0.03
0.92 375.45% 0 0 13.10 14.20 5.00 0.00 0.45 0 0 328.11% -0.04
0.92 349.29% 27 0 12.60 13.70 5.50 0.00 0.50 0 551 315.16% -0.04
0.91 337.29% 9 0 12.40 13.50 5.75 0.00 0.50 0 20 304.50% -0.04
0.91 325.91% 19 0 12.10 13.30 6.00 0.00 0.50 0 189 294.37% -0.04
0.91 315.10% 3 0 11.90 13.00 6.25 0.00 0.50 0 260 284.72% -0.05
0.91 304.79% 0 0 11.70 12.80 6.50 0.00 0.55 0 272 283.54% -0.05
0.91 294.95% 0 0 11.40 12.50 6.75 0.00 0.55 0 42 274.48% -0.05
0.90 285.52% 0 0 11.20 12.30 7.00 0.00 0.55 0 37 265.80% -0.05
0.90 276.49% 1 0 10.90 12.00 7.25 0.00 0.55 0 64 257.47% -0.06
0.90 267.80% 42 0 10.70 11.80 7.50 0.00 0.60 0 201 256.35% -0.06
0.90 259.44% 0 0 10.40 11.50 7.75 0.00 0.60 0 40 248.44% -0.06
0.88 250.39% 8 0 10.20 11.30 8.00 0.00 0.60 0 7 240.81% -0.07
0.88 238.75% 6 0 10.00 11.10 8.25 0.00 0.55 0 2 227.08% -0.07
0.89 227.79% 0 0 9.70 10.80 8.50 0.00 0.60 1 53 226.30% -0.07
0.89 217.45% 0 0 9.50 10.60 8.75 0.00 0.60 0 22 219.39% -0.07
0.89 207.67% 45 0 9.20 10.40 9.00 0.05 0.45 2 62 165.63% -0.05
0.90 198.41% 0 0 9.00 10.10 9.25 0.00 0.65 0 6 211.76% -0.08
0.90 189.64% 0 0 8.80 9.90 9.50 0.00 0.45 21 31 182.51% -0.07
0.90 184.58% 0 0 8.70 9.80 9.65 0.00 0.65 0 41 201.51% -0.08
0.90 182.93% 0 0 8.60 9.70 9.70 0.00 0.65 0 1 200.26% -0.09
0.90 181.30% 0 0 8.60 9.70 9.75 0.00 0.70 0 20 204.18% -0.09
0.90 179.68% 20 0 8.50 9.60 9.80 0.00 0.65 0 1 197.77% -0.09
0.90 178.08% 0 0 8.50 9.60 9.85 0.00 0.65 0 1 196.54% -0.09
0.90 176.50% 5 0 8.40 9.50 9.90 0.00 0.75 0 21 205.39% -0.09
0.90 174.93% 1 0 8.40 9.50 9.95 0.00 0.70 0 22 199.17% -0.09
0.90 173.37% 118 10 8.70 9.40 10.00 0.05 0.50 12 402 148.90% -0.06
0.91 165.83% 3 0 8.10 9.20 10.25 0.10 0.70 0 22 159.98% -0.07
0.91 158.63% 0 0 7.90 9.00 10.50 0.10 0.75 0 47 157.67% -0.08
0.91 151.77% 0 0 7.70 8.80 10.75 0.10 0.80 0 1 155.28% -0.08
0.92 145.20% 53 35 7.50 8.60 11.00 0.30 0.80 1 65 160.34% -0.09
0.92 138.93% 21 0 7.30 8.30 11.25 0.15 0.80 0 46 147.77% -0.09
0.92 132.92% 0 0 7.00 8.10 11.50 0.35 0.85 1 32 154.61% -0.10
0.93 127.16% 13 4 6.90 7.90 11.75 0.35 0.90 0 5 151.70% -0.11
0.91 131.48% 421 4 7.00 7.80 12.00 0.45 0.80 5 47 146.63% -0.11
0.93 118.31% 79 0 6.70 7.50 12.25 0.45 1.00 0 9 149.80% -0.13
0.94 111.24% 131 0 6.20 7.30 12.50 0.55 1.00 0 564 148.58% -0.13
0.88 133.51% 2 0 6.30 7.30 12.75 0.55 1.05 0 14 145.36% -0.14
0.88 128.52% 372 11 6.20 6.90 13.00 0.60 0.95 83 136 138.50% -0.14
0.86 128.29% 385 2 6.00 6.70 13.25 0.50 1.20 9 52 138.87% -0.15
0.85 131.83% 331 68 5.80 6.60 13.50 0.70 1.05 4 25 135.60% -0.16
0.83 134.54% 50 0 5.70 6.40 13.75 0.80 1.05 30 7 133.95% -0.17
0.85 118.23% 102 2 5.10 6.20 14.00 0.95 1.25 21 89 140.01% -0.18
0.82 124.68% 25 0 5.20 5.90 14.25 0.80 1.40 4 16 134.88% -0.19
0.79 136.29% 46 3 5.20 5.90 14.50 1.00 1.35 2 32 134.24% -0.20
0.78 137.29% 21 0 5.00 5.80 14.75 1.05 1.65 0 53 139.09% -0.22
0.78 123.13% 446 81 4.50 5.50 15.00 1.15 1.50 22 663 132.45% -0.22
0.76 129.90% 10 2 4.70 5.20 15.25 1.25 1.70 0 50 135.37% -0.24
0.75 127.60% 53 1 4.50 5.00 15.50 1.30 1.85 0 56 135.32% -0.25
0.73 133.24% 38 3 4.40 5.00 15.75 1.40 1.85 0 25 132.53% -0.26
0.72 127.96% 1,114 34 4.10 4.80 16.00 1.40 1.85 1 105 127.16% -0.27
0.71 125.28% 47 0 3.70 4.80 16.25 1.50 2.10 0 1 130.44% -0.28
0.70 127.47% 42 1 3.70 4.60 16.50 1.70 2.10 3 346 129.80% -0.29
0.68 134.19% 1 0 3.70 4.60 16.75 1.70 2.30 2 58 129.01% -0.31
0.67 135.73% 139 150 3.60 4.50 17.00 1.90 2.35 7 79 129.24% -0.32
0.66 120.77% 94 2 3.20 4.00 17.25 2.00 2.45 10 22 128.15% -0.33
0.64 124.43% 366 13 3.00 4.10 17.50 2.10 2.65 0 218 129.20% -0.34
0.63 126.67% 20 0 2.95 4.00 17.75 2.25 2.75 0 26 128.95% -0.36
0.61 127.57% 536 123 2.85 3.90 18.00 2.40 2.95 0 148 130.77% -0.37
0.60 129.38% 17 1 2.90 3.70 18.25 2.50 3.10 0 13 130.21% -0.38
0.59 127.75% 41 44 3.00 3.30 18.50 2.65 3.10 40 52 127.35% -0.39
0.57 123.84% 187 7 2.60 3.30 18.75 2.65 3.30 0 22 125.48% -0.41
0.56 127.33% 66 82 2.65 3.20 19.00 2.90 3.40 7 295 126.70% -0.42
0.55 127.44% 20 31 2.35 3.30 19.25 3.00 3.90 21 66 133.12% -0.43
0.54 131.64% 462 6 2.45 3.20 19.50 3.10 3.90 0 168 128.71% -0.44
0.53 131.46% 30 81 2.35 3.10 19.75 3.30 3.90 6 48 126.34% -0.46
0.51 126.95% 1,214 438 2.15 2.90 20.00 3.50 4.00 24 824 125.97% -0.47
0.50 128.63% 29 73 2.10 2.85 20.25 3.60 4.20 0 5 125.47% -0.48
0.49 132.29% 55 9 2.20 2.75 20.50 3.70 4.40 0 5 124.86% -0.49
0.48 130.58% 49 16 2.00 2.70 20.75 3.90 4.60 0 25 126.24% -0.50
0.46 129.80% 205 34 1.95 2.55 21.00 4.10 5.00 12 186 131.76% -0.51
0.46 132.06% 3 0 1.95 2.50 21.25 4.20 5.20 0 24 130.82% -0.52
0.44 128.95% 206 80 1.75 2.40 21.50 4.40 5.00 0 168 123.35% -0.54
0.43 128.89% 26 71 1.70 2.30 21.75 4.50 5.20 0 48 122.14% -0.56
0.42 127.66% 248 122 1.75 2.05 22.00 4.80 5.70 1 280 131.62% -0.55
0.41 128.45% 59 22 1.55 2.15 22.25 4.80 5.60 1 82 121.55% -0.58
0.40 130.23% 56 5 1.55 2.10 22.50 5.10 5.80 0 585 124.40% -0.58
0.39 129.77% 73 0 1.50 2.00 22.75 5.20 6.00 0 78 122.75% -0.60
0.38 130.30% 153 14 1.45 1.95 23.00 5.40 6.50 21 208 129.88% -0.59
0.37 128.54% 52 1 1.30 1.90 23.25 5.60 6.70 0 15 130.31% -0.60
0.36 128.88% 74 70 1.30 1.80 23.50 5.80 6.90 0 205 130.66% -0.61
0.35 130.26% 125 1 1.30 1.75 23.75 6.00 7.10 0 44 130.93% -0.62
0.32 120.12% 299 266 1.00 1.50 24.00 6.20 7.30 5 408 131.12% -0.63
0.33 128.26% 94 1 1.10 1.65 24.25 6.40 7.50 0 35 131.23% -0.64
0.31 124.75% 43 35 1.00 1.50 24.50 6.60 7.70 0 110 131.26% -0.65
0.31 129.34% 76 0 1.10 1.50 24.75 6.80 7.90 0 16 131.21% -0.65
0.29 125.60% 1,000 183 1.10 1.25 25.00 7.00 8.10 119 1,582 131.08% -0.66
0.29 127.75% 600 1 0.95 1.40 25.25 7.20 8.30 0 37 130.88% -0.67
0.29 129.85% 26 6 1.00 1.35 25.50 7.40 8.50 0 64 130.59% -0.68
0.27 125.73% 189 4 0.85 1.25 25.75 7.60 8.70 0 85 130.22% -0.69
0.26 125.19% 937 48 0.75 1.25 26.00 7.90 8.80 6 386 129.77% -0.70
0.26 128.42% 96 0 0.80 1.25 26.25 8.10 9.10 0 18 131.78% -0.70
0.25 126.47% 162 3 0.70 1.20 26.50 8.30 9.40 0 1,728 133.76% -0.70
0.23 124.36% 38 7 0.65 1.10 26.75 8.40 9.50 0 4 127.90% -0.72
0.25 132.81% 525 10 0.80 1.20 27.00 8.70 9.80 101 235 132.43% -0.72
0.23 129.33% 9 73 0.70 1.10 27.25 8.80 9.80 0 85 123.37% -0.75
0.20 119.85% 914 136 0.40 1.00 27.50 9.10 10.20 0 401 130.75% -0.74
0.21 124.45% 21 1 0.50 1.00 27.75 9.40 10.40 0 42 132.54% -0.74
0.21 127.57% 359 24 0.65 0.90 28.00 9.60 10.70 7 378 134.31% -0.74
0.20 127.78% 62 0 0.60 0.90 28.25 9.80 10.60 0 136 124.49% -0.77
0.21 130.87% 76 0 0.55 1.00 28.50 10.00 11.10 0 15 132.08% -0.76
0.19 126.52% 49 0 0.50 0.85 28.75 10.30 11.20 0 25 130.81% -0.77
0.19 128.09% 1,337 3 0.55 0.80 29.00 10.50 11.60 0 315 135.40% -0.76
0.18 128.07% 67 4 0.55 0.75 29.25 10.60 11.70 0 18 127.91% -0.79
0.17 126.39% 39 4 0.45 0.75 29.50 10.90 11.80 2 201 126.26% -0.79
0.16 124.56% 44 1 0.30 0.80 29.75 11.20 11.90 0 127 124.45% -0.80
0.16 127.68% 1,272 462 0.50 0.65 30.00 11.40 12.20 17 1,499 125.95% -0.81
0.14 122.16% 80 3 0.30 0.65 30.25 11.60 12.70 0 50 134.08% -0.79
0.15 127.10% 100 7 0.40 0.65 30.50 11.80 12.90 0 226 132.30% -0.80
0.16 130.21% 61 1 0.40 0.70 30.75 11.90 13.10 0 62 126.83% -0.82
0.14 124.38% 232 19 0.25 0.65 31.00 12.20 13.40 0 467 131.80% -0.81
0.14 125.70% 61 0 0.15 0.75 31.25 12.40 13.50 0 1 125.95% -0.83
0.12 121.08% 112 0 0.05 0.70 31.50 12.70 13.90 0 237 134.62% -0.81
0.12 122.33% 43 0 0.05 0.70 31.75 12.90 14.00 0 24 128.69% -0.83
0.13 129.56% 427 11 0.35 0.55 32.00 13.20 14.30 0 285 133.79% -0.82
0.17 148.26% 59 0 0.00 0.70 32.25 13.40 14.60 0 43 135.14% -0.82
0.12 126.02% 281 0 0.05 0.70 32.50 13.60 14.50 20 196 120.03% -0.86
0.12 129.30% 262 0 0.10 0.70 32.75 13.90 14.70 0 242 121.29% -0.86
0.11 128.41% 143 68 0.20 0.55 33.00 14.10 15.30 1 99 135.30% -0.83
0.10 125.17% 24 0 0.05 0.60 33.25 14.20 15.40 0 3 123.79% -0.86
0.16 151.38% 98 0 0.00 0.65 33.50 14.50 15.80 122 80 133.83% -0.84
0.16 152.61% 39 0 0.00 0.65 33.75 14.80 16.00 0 81 135.07% -0.84
0.11 130.84% 270 1 0.05 0.65 34.00 15.00 16.20 93 661 132.02% -0.86
0.16 155.04% 46 0 0.00 0.65 34.25 15.30 16.50 0 1 137.53% -0.85
0.15 152.77% 23 0 0.00 0.60 34.50 15.50 16.70 0 32 134.43% -0.86
0.15 153.94% 138 0 0.00 0.60 34.75 15.70 17.00 0 16 135.62% -0.86
0.10 135.24% 2,744 84 0.00 0.35 35.00 15.90 16.80 8 1,095 107.86% -0.92
0.15 156.24% 63 0 0.00 0.60 35.25 16.20 17.40 0 62 133.32% -0.87
0.15 157.38% 54 0 0.00 0.60 35.50 16.40 17.70 0 39 134.47% -0.87
0.15 158.50% 42 0 0.00 0.60 35.75 16.70 17.90 0 51 135.61% -0.87
0.07 126.63% 491 162 0.05 0.40 36.00 16.90 18.20 0 28 136.74% -0.87
0.15 160.72% 202 0 0.00 0.60 36.25 17.10 18.40 0 1 132.78% -0.88
0.14 161.81% 212 0 0.00 0.60 36.50 17.30 18.70 0 33 133.88% -0.88
0.14 162.89% 249 0 0.00 0.60 36.75 17.60 18.90 0 1 134.97% -0.88
0.10 143.54% 493 76 0.00 0.35 37.00 17.80 19.10 0 79 130.42% -0.89
0.14 165.02% 334 0 0.00 0.60 37.25 18.10 19.40 0 41 137.12% -0.88
0.14 166.07% 240 0 0.00 0.60 37.50 18.30 19.60 0 249 132.54% -0.89
0.14 167.11% 45 0 0.00 0.60 37.75 18.50 19.90 0 0 133.59% -0.89
0.09 145.04% 269 5 0.15 0.50 38.00 18.80 20.10 0 32 134.63% -0.89
0.13 165.40% 53 0 0.00 0.55 38.25 19.00 20.00 0 400 97.10% -0.95
0.13 166.40% 80 0 0.00 0.55 38.50 19.20 20.60 0 321 130.28% -0.90
0.13 167.40% 100 0 0.00 0.55 38.75 19.50 20.80 0 50 131.29% -0.90
0.08 143.57% 67 0 0.05 0.50 39.00 19.70 21.10 0 60 132.30% -0.90
0.13 169.36% 34 0 0.00 0.55 39.25 19.90 21.30 0 220 125.77% -0.92
0.13 170.33% 88 0 0.00 0.55 39.50 20.20 21.60 0 18 134.29% -0.90
0.13 171.29% 30 0 0.00 0.55 39.75 20.40 21.80 0 0 127.75% -0.92
0.05 130.97% 1,281 116 0.05 0.25 40.00 20.70 21.70 13 156 90.55% -0.96
0.13 173.18% 79 0 0.00 0.55 40.25 20.90 22.30 0 20 129.70% -0.92
0.08 151.59% 283 60 0.00 0.30 40.50 21.10 22.60 0 0 130.67% -0.92
0.13 175.04% 117 0 0.00 0.55 40.75 21.40 22.80 0 21 131.63% -0.92
0.13 175.96% 144 0 0.00 0.55 41.00 21.60 23.10 0 80 132.59% -0.92
0.13 176.88% 28 0 0.00 0.55 41.25 21.90 23.30 0 0 133.54% -0.92
0.08 152.26% 84 0 0.05 0.50 41.50 22.10 23.50 0 0 125.13% -0.93
0.13 178.68% 43 0 0.00 0.55 41.75 22.40 23.80 0 0 135.43% -0.92
0.13 179.57% 90 0 0.00 0.55 42.00 22.50 24.00 0 40 113.65% -0.94
0.08 154.73% 25 1 0.05 0.50 42.25 22.80 24.30 0 20 127.99% -0.93
0.12 181.33% 159 0 0.00 0.55 42.50 23.10 24.50 0 55 128.93% -0.93
0.12 182.20% 238 0 0.00 0.55 42.75 23.30 24.80 0 39 129.87% -0.93
0.12 183.07% 238 0 0.00 0.55 43.00 23.50 25.00 0 40 117.74% -0.94
0.12 183.92% 4 0 0.00 0.55 43.25 23.80 25.30 0 20 131.72% -0.93
0.11 180.64% 141 0 0.00 0.50 43.50 24.00 25.50 0 0 119.74% -0.94
0.10 172.52% 63 1 0.00 0.40 43.75 24.20 25.80 0 0 120.74% -0.94
0.11 182.30% 135 0 0.00 0.50 44.00 24.50 26.00 0 0 121.72% -0.94
0.11 183.12% 27 0 0.00 0.50 44.25 24.70 26.30 0 60 122.70% -0.94
0.11 183.94% 51 0 0.00 0.50 44.50 25.00 26.50 0 0 123.67% -0.94
0.11 184.75% 150 0 0.00 0.50 44.75 25.10 26.80 0 20 94.77% -0.96
0.05 146.14% 859 18 0.05 0.25 45.00 25.40 26.70 301 426 102.42% -0.96
0.11 186.35% 413 0 0.00 0.50 45.25 25.70 27.20 0 0 99.07% -0.96
0.08 167.69% 51 1 0.00 0.30 45.50 25.90 27.50 0 60 100.96% -0.96
0.11 187.93% 34 0 0.00 0.50 45.75 26.20 27.70 0 0 102.73% -0.96
0.11 188.71% 421 0 0.00 0.50 46.00 26.40 28.00 0 20 104.41% -0.96
0.11 189.49% 46 0 0.00 0.50 46.25 26.60 28.20 0 0 105.15% -0.96
0.11 190.26% 70 0 0.00 0.50 46.50 26.80 28.20 0 380 105.68% -0.96
0.09 176.80% 5 1 0.00 0.35 46.75 27.10 28.70 0 0 106.21% -0.96
0.11 191.79% 189 0 0.00 0.50 47.00 27.40 29.00 0 0 110.43% -0.96
0.11 192.54% 217 0 0.00 0.50 47.25 27.60 29.20 0 100 107.27% -0.96
0.11 193.29% 419 0 0.00 0.50 47.50 27.80 29.50 0 61 107.79% -0.96
0.09 184.78% 65 1 0.00 0.40 47.75 28.10 29.70 0 0 108.31% -0.96
0.11 194.77% 81 0 0.00 0.50 48.00 28.30 30.00 0 20 108.82% -0.96
0.11 195.51% 34 0 0.00 0.50 48.25 28.60 30.20 0 0 109.34% -0.96
0.11 196.24% 31 0 0.00 0.50 48.50 28.80 30.50 0 0 109.84% -0.96
0.11 196.96% 20 0 0.00 0.50 48.75 29.10 30.70 0 0 110.35% -0.96
0.11 197.68% 180 0 0.00 0.50 49.00 29.20 31.00 0 0 110.85% -0.96
0.11 198.40% 19 0 0.00 0.50 49.25 29.50 31.20 0 0 111.35% -0.96
0.11 199.11% 25 0 0.00 0.50 49.50 29.80 31.50 0 0 111.85% -0.96
0.11 199.81% 75 0 0.00 0.50 49.75 30.00 31.70 0 0 112.35% -0.96
0.06 167.32% 1,381 0 0.05 0.35 50.00 30.30 32.00 300 820 112.84% -0.96
0.11 201.21% 23 0 0.00 0.50 50.25 30.40 32.20 0 0 113.33% -0.96
0.11 201.90% 218 0 0.00 0.50 50.50 30.70 32.50 0 0 113.81% -0.96
0.11 202.59% 22 0 0.00 0.50 50.75 31.00 32.70 0 0 114.29% -0.96
0.11 203.28% 223 0 0.00 0.50 51.00 31.20 33.00 0 0 114.77% -0.96
0.11 203.96% 45 0 0.00 0.50 51.25 31.50 33.20 0 0 115.25% -0.96
0.11 204.63% 80 0 0.00 0.50 51.50 31.70 33.40 0 0 115.73% -0.96
0.11 205.30% 20 0 0.00 0.50 51.75 31.90 33.70 0 0 116.20% -0.96
0.11 205.97% 34 0 0.00 0.50 52.00 32.20 33.90 0 1 116.67% -0.96
0.11 206.63% 39 0 0.00 0.50 52.25 32.40 34.20 0 20 117.13% -0.96
0.10 207.29% 154 0 0.00 0.50 52.50 32.70 34.40 0 0 117.60% -0.96
0.10 207.95% 41 0 0.00 0.50 52.75 32.90 34.70 0 0 118.06% -0.96
0.10 208.60% 61 0 0.00 0.50 53.00 33.20 34.90 0 0 118.52% -0.96
0.10 209.25% 118 0 0.00 0.50 53.25 33.40 35.20 0 20 118.98% -0.96
0.10 209.89% 23 0 0.00 0.50 53.50 33.60 35.40 0 0 119.43% -0.96
0.10 210.53% 3 0 0.00 0.50 53.75 33.90 35.70 0 0 119.88% -0.96
0.10 211.17% 61 0 0.00 0.50 54.00 34.10 35.90 0 0 120.33% -0.96
0.10 211.80% 2 0 0.00 0.50 54.25 34.40 36.20 0 0 120.78% -0.96
0.10 212.43% 80 0 0.00 0.50 54.50 34.50 36.40 0 2 121.22% -0.96
0.10 213.05% 13 0 0.00 0.50 54.75 34.80 36.70 0 290 121.66% -0.96
0.10 213.67% 880 0 0.00 0.50 55.00 35.10 36.90 0 260 122.10% -0.96
0.10 214.29% 2 0 0.00 0.50 55.25 35.30 37.20 0 0 122.54% -0.96
0.10 214.90% 10 0 0.00 0.50 55.50 35.60 37.40 0 0 122.98% -0.96
0.10 215.52% 29 0 0.00 0.50 55.75 35.80 37.70 0 0 123.41% -0.96
0.10 216.12% 114 0 0.00 0.50 56.00 36.00 37.90 0 0 123.84% -0.96
0.10 216.73% 2 0 0.00 0.50 56.25 36.30 38.20 0 0 124.27% -0.96
0.10 217.33% 38 0 0.00 0.50 56.50 36.50 38.40 0 0 124.69% -0.96
0.10 217.92% 243 0 0.00 0.50 56.75 36.80 38.70 0 0 125.12% -0.96
0.10 218.52% 13 0 0.00 0.50 57.00 37.00 38.90 0 0 125.54% -0.96
0.10 219.11% 0 0 0.00 0.50 57.25 37.30 39.20 0 0 125.96% -0.96
0.06 192.08% 224 0 0.00 0.25 57.50 37.50 39.40 0 40 126.38% -0.96
0.10 220.28% 39 0 0.00 0.50 57.75 37.80 39.70 0 0 126.79% -0.96
0.09 216.07% 17 0 0.00 0.45 58.00 38.00 39.90 0 0 127.20% -0.96
0.09 216.65% 10 0 0.00 0.45 58.25 38.20 40.20 0 0 127.62% -0.96
0.09 217.21% 0 0 0.00 0.45 58.50 38.50 40.40 0 0 128.03% -0.96
0.09 217.78% 1 0 0.00 0.45 58.75 38.70 40.70 0 0 128.43% -0.96
0.09 218.34% 21 0 0.00 0.45 59.00 39.00 40.90 0 0 128.84% -0.96
0.09 218.90% 1 0 0.00 0.45 59.25 39.20 41.20 0 0 129.24% -0.96
0.09 219.46% 21 0 0.00 0.45 59.50 39.50 41.40 0 0 129.64% -0.96
0.09 220.01% 163 0 0.00 0.45 59.75 39.70 41.70 0 0 130.04% -0.96
0.04 181.39% 2,200 0 0.00 0.15 60.00 40.00 41.90 0 53 130.44% -0.96
0.09 221.11% 20 0 0.00 0.45 60.25 40.20 42.20 0 0 130.83% -0.96
0.09 221.66% 40 0 0.00 0.45 60.50 40.50 42.40 0 0 131.23% -0.96
0.09 222.20% 4 0 0.00 0.45 60.75 40.70 42.70 0 20 131.62% -0.96
0.09 222.74% 74 0 0.00 0.45 61.00 41.00 42.90 0 20 132.01% -0.96
0.09 223.28% 1 0 0.00 0.45 61.25 41.20 43.20 0 0 132.39% -0.96
0.09 223.82% 32 0 0.00 0.45 61.50 41.50 43.40 0 2 132.78% -0.96
0.09 224.35% 40 0 0.00 0.45 61.75 41.70 43.70 0 20 133.16% -0.96
0.09 224.88% 219 0 0.00 0.45 62.00 42.00 43.90 0 0 133.55% -0.96
0.09 225.40% 0 0 0.00 0.45 62.25 42.20 44.20 0 0 133.93% -0.96
0.09 225.93% 9 0 0.00 0.45 62.50 42.50 44.40 0 0 134.31% -0.96
0.09 226.45% 0 0 0.00 0.45 62.75 42.70 44.70 0 0 134.68% -0.96
0.09 226.97% 47 0 0.00 0.45 63.00 43.00 44.90 0 0 135.06% -0.96
0.09 227.48% 0 0 0.00 0.45 63.25 43.20 45.20 0 0 135.43% -0.96
0.09 228.00% 46 0 0.00 0.45 63.50 43.50 45.40 0 20 135.80% -0.96
0.09 228.51% 2 0 0.00 0.45 63.75 43.70 45.70 0 0 136.17% -0.96
0.09 229.02% 70 0 0.00 0.45 64.00 44.00 45.90 0 0 136.54% -0.96
0.05 198.30% 2 1 0.00 0.20 64.25 44.20 46.20 0 0 136.90% -0.96
0.09 230.03% 3 0 0.00 0.45 64.50 44.50 46.40 0 0 137.27% -0.96
0.09 230.53% 4 0 0.00 0.45 64.75 44.70 46.70 0 0 137.63% -0.96
0.09 231.03% 566 0 0.00 0.45 65.00 45.00 46.90 0 20 137.99% -0.96
0.09 231.53% 43 0 0.00 0.45 65.25 45.20 47.20 0 0 138.35% -0.96
0.09 232.02% 2 0 0.00 0.45 65.50 45.50 47.40 0 0 138.71% -0.96
0.09 232.52% 1 0 0.00 0.45 65.75 45.70 47.60 0 20 139.06% -0.96
0.09 233.01% 5 0 0.00 0.45 66.00 46.00 47.90 0 0 139.42% -0.96
0.09 233.49% 40 0 0.00 0.45 66.25 46.20 48.10 0 0 139.77% -0.96
0.09 233.98% 10 0 0.00 0.45 66.50 46.50 48.40 0 0 140.12% -0.96
0.09 234.46% 0 0 0.00 0.45 66.75 46.70 48.60 0 20 140.47% -0.96
0.09 234.94% 197 0 0.00 0.45 67.00 47.00 48.90 0 0 140.82% -0.96
0.09 235.42% 6 0 0.00 0.45 67.25 47.20 49.10 0 0 141.17% -0.96
0.09 235.90% 80 0 0.00 0.45 67.50 47.50 49.40 0 0 141.51% -0.96
0.09 236.37% 0 0 0.00 0.45 67.75 47.70 49.60 0 0 141.85% -0.96
0.09 236.85% 16 0 0.00 0.45 68.00 48.00 49.90 0 0 142.19% -0.96
0.09 237.32% 1 0 0.00 0.45 68.25 48.20 50.10 0 0 142.53% -0.96
0.09 237.79% 0 0 0.00 0.45 68.50 48.50 50.40 0 0 142.87% -0.96
0.09 238.25% 0 0 0.00 0.45 68.75 48.70 50.60 0 0 143.21% -0.96
0.09 238.72% 12 0 0.00 0.45 69.00 49.00 50.90 0 0 143.54% -0.96
0.09 239.18% 2 0 0.00 0.45 69.25 49.20 51.10 0 0 143.88% -0.96
0.09 239.64% 1 0 0.00 0.45 69.50 49.50 51.40 0 0 144.21% -0.96
0.09 240.10% 1 0 0.00 0.45 69.75 49.70 51.60 0 26 144.54% -0.96
0.03 188.09% 1,013 0 0.00 0.10 70.00 50.00 51.90 0 52 144.87% -0.96
0.09 241.01% 4 0 0.00 0.45 70.25 50.20 52.10 0 0 145.20% -0.96
0.09 241.46% 3 0 0.00 0.45 70.50 50.50 52.40 0 0 145.52% -0.96
0.09 241.91% 11 0 0.00 0.45 70.75 50.70 52.60 0 0 145.85% -0.96
0.09 242.36% 33 0 0.00 0.45 71.00 51.00 52.90 0 0 146.17% -0.96
0.09 242.80% 0 0 0.00 0.45 71.25 51.20 53.10 0 0 146.49% -0.96
0.09 243.25% 0 0 0.00 0.45 71.50 51.50 53.40 0 0 146.81% -0.96
0.09 243.69% 0 0 0.00 0.45 71.75 51.70 53.60 0 0 147.13% -0.96
0.04 202.65% 11 1 0.00 0.15 72.00 51.90 53.90 0 0 147.45% -0.96
0.09 244.57% 0 0 0.00 0.45 72.25 52.20 54.10 0 0 147.76% -0.96
0.04 203.45% 25 21 0.00 0.15 72.50 52.40 54.40 0 20 148.08% -0.96
0.09 245.44% 1 0 0.00 0.45 72.75 52.70 54.60 0 0 148.39% -0.96
0.04 204.23% 23 0 0.00 0.15 73.00 52.90 54.90 0 0 148.70% -0.96
0.09 246.31% 11 0 0.00 0.45 73.25 53.20 55.10 0 20 149.01% -0.96
0.09 246.74% 2 0 0.00 0.45 73.50 53.40 55.40 0 0 149.32% -0.96
0.09 247.17% 0 0 0.00 0.45 73.75 53.70 55.60 0 0 149.63% -0.96
0.09 247.59% 2 0 0.00 0.45 74.00 53.90 55.90 0 0 149.93% -0.96
0.09 248.02% 20 0 0.00 0.45 74.25 54.20 56.10 0 0 150.24% -0.96
0.08 248.44% 0 0 0.00 0.45 74.50 54.40 56.40 0 0 150.54% -0.96
0.08 248.86% 1 0 0.00 0.45 74.75 54.70 56.60 0 0 150.84% -0.96
0.08 249.28% 886 0 0.00 0.45 75.00 54.90 56.90 0 1,120 151.14% -0.96
0.08 249.70% 1 0 0.00 0.45 75.25 55.20 57.10 0 0 151.44% -0.96
0.08 250.12% 1 0 0.00 0.45 75.50 55.40 57.40 0 0 151.74% -0.96
0.08 250.53% 0 0 0.00 0.45 75.75 55.70 57.60 0 0 152.04% -0.96
0.08 250.94% 12 0 0.00 0.45 76.00 55.90 57.90 0 0 152.33% -0.96
0.08 251.35% 2 0 0.00 0.45 76.25 56.20 58.10 0 74 152.62% -0.96
0.08 251.76% 20 0 0.00 0.45 76.50 56.40 58.40 0 0 152.92% -0.96
0.08 252.17% 25 0 0.00 0.45 76.75 56.70 58.60 0 40 153.21% -0.96
0.08 252.58% 148 0 0.00 0.45 77.00 56.90 58.90 0 0 153.49% -0.96
0.08 252.98% 249 0 0.00 0.45 77.25 57.20 59.10 0 40 153.78% -0.96
0.08 253.39% 50 0 0.00 0.45 77.50 57.40 59.40 0 0 154.07% -0.96
0.08 253.79% 21 0 0.00 0.45 77.75 57.70 59.60 0 0 154.35% -0.96
0.08 254.19% 25 0 0.00 0.45 78.00 57.90 59.90 0 40 154.64% -0.96
0.08 254.59% 2,659 0 0.00 0.45 78.25 58.20 60.10 0 240 154.92% -0.96
0.08 254.98% 2 0 0.00 0.45 78.50 58.40 60.40 0 0 155.20% -0.96
0.08 255.38% 1 0 0.00 0.45 78.75 58.70 60.60 0 0 155.48% -0.96
0.08 255.77% 3 0 0.00 0.45 79.00 58.90 60.90 0 0 155.76% -0.96
0.08 256.17% 3 0 0.00 0.45 79.25 59.20 61.10 0 0 156.04% -0.96
0.08 256.56% 3 0 0.00 0.45 79.50 59.40 61.40 0 0 156.31% -0.96
0.08 256.95% 2 0 0.00 0.45 79.75 59.70 61.60 0 0 156.59% -0.96
0.03 202.78% 124 0 0.00 0.10 80.00 59.90 61.90 0 0 156.86% -0.96
0.08 257.72% 175 0 0.00 0.45 80.25 60.20 62.10 0 0 157.13% -0.96
0.08 258.11% 23 0 0.00 0.45 80.50 60.40 62.40 0 0 157.40% -0.96
0.08 258.49% 1 0 0.00 0.45 80.75 60.70 62.60 0 0 157.67% -0.96
0.08 258.87% 2 0 0.00 0.45 81.00 60.90 62.90 0 0 157.94% -0.96
0.08 259.25% 24 0 0.00 0.45 81.25 61.20 63.10 0 0 158.21% -0.96
0.08 259.63% 1 0 0.00 0.45 81.50 61.40 63.40 0 0 158.47% -0.96
0.08 260.01% 2 0 0.00 0.45 81.75 61.70 63.60 0 0 158.74% -0.96
0.08 260.39% 2 0 0.00 0.45 82.00 61.90 63.90 0 0 159.00% -0.96
0.04 217.73% 4 0 0.00 0.15 82.25 62.20 64.10 0 0 159.26% -0.96
0.08 261.14% 3 0 0.00 0.45 82.50 62.40 64.40 0 0 159.52% -0.96
0.08 261.51% 6 0 0.00 0.45 82.75 62.70 64.60 0 20 159.78% -0.96
0.08 261.88% 30 0 0.00 0.45 83.00 62.90 64.90 0 20 160.04% -0.96
0.08 262.25% 0 0 0.00 0.45 83.25 63.20 65.10 0 0 160.30% -0.96
0.08 262.62% 2 0 0.00 0.45 83.50 63.40 65.40 0 0 160.55% -0.96
0.08 262.99% 11 0 0.00 0.45 83.75 63.70 65.60 0 0 160.80% -0.96
0.07 257.75% 44 37 0.00 0.40 84.00 63.90 65.90 0 0 161.06% -0.96
0.08 263.72% 27 0 0.00 0.45 84.25 64.20 66.10 0 0 161.31% -0.96
0.08 264.08% 7 0 0.00 0.45 84.50 64.40 66.40 0 0 161.56% -0.96
0.08 264.44% 0 0 0.00 0.45 84.75 64.70 66.60 0 0 161.81% -0.96
0.08 264.80% 366 0 0.00 0.45 85.00 64.90 66.90 0 0 162.06% -0.96
0.08 265.16% 1 0 0.00 0.45 85.25 65.20 67.10 0 0 162.30% -0.96
0.08 265.52% 0 0 0.00 0.45 85.50 65.40 67.40 0 0 162.55% -0.96
0.08 265.88% 2 0 0.00 0.45 85.75 65.70 67.60 0 0 162.79% -0.96
0.08 266.24% 5 0 0.00 0.45 86.00 65.90 67.90 0 0 163.03% -0.96
0.08 266.59% 14 0 0.00 0.45 86.25 66.20 68.10 0 0 163.28% -0.96
0.08 266.94% 2 0 0.00 0.45 86.50 66.40 68.40 0 0 163.52% -0.96
0.08 267.30% 4 0 0.00 0.45 86.75 66.70 68.60 0 0 163.75% -0.96
0.08 267.65% 3 0 0.00 0.45 87.00 66.90 68.90 0 20 163.99% -0.96
0.08 268.00% 2 0 0.00 0.45 87.25 67.20 69.10 0 0 164.23% -0.96
0.08 268.35% 2 0 0.00 0.45 87.50 67.40 69.40 0 0 164.46% -0.96
0.08 268.69% 1 0 0.00 0.45 87.75 67.70 69.60 0 0 164.70% -0.96
0.08 269.04% 1 0 0.00 0.45 88.00 67.90 69.90 0 0 164.93% -0.96
0.08 269.38% 2 0 0.00 0.45 88.25 68.20 70.10 0 0 165.16% -0.96
0.08 269.73% 20 0 0.00 0.45 88.50 68.40 70.40 0 0 165.39% -0.96
0.08 270.07% 2 0 0.00 0.45 88.75 68.70 70.60 0 0 165.62% -0.96
0.08 270.41% 2 0 0.00 0.45 89.00 68.90 70.90 0 0 165.85% -0.96
0.08 270.75% 4 0 0.00 0.45 89.25 69.20 71.10 0 0 166.08% -0.96
0.08 271.09% 6 0 0.00 0.45 89.50 69.40 71.40 0 0 166.30% -0.96
0.08 271.43% 5 0 0.00 0.45 89.75 69.70 71.60 0 0 166.53% -0.96
0.08 271.77% 150 0 0.00 0.45 90.00 69.90 71.90 0 0 166.75% -0.96
0.08 272.10% 5 0 0.00 0.45 90.25 70.20 72.10 0 0 166.97% -0.96
0.08 272.44% 9 0 0.00 0.45 90.50 70.40 72.40 0 0 167.19% -0.96
0.08 272.77% 55 0 0.00 0.45 90.75 70.70 72.60 0 0 167.41% -0.96
0.08 273.11% 264 1 0.00 0.45 91.00 70.90 72.90 0 0 167.63% -0.96
0.08 273.44% 1,404 0 0.00 0.45 91.25 71.20 73.10 0 0 167.85% -0.96


MUU Option Chain FAQ

What is an option chain?

An option chain lists every call and put for a stock, with prices, volume, open interest, and Greeks for each strike and expiration date.

How many MUU option contracts are listed?

As of Nov 11, 2026, Direxion Daily MU Bull 2X ETF (MUU) had 1.54K listed option contracts across 11 expiration dates, from Nov 13, 2026 to Jan 19, 2029.

How actively are MUU options traded?

46.92K MUU option contracts traded on Nov 11, 2026. Over the past 30 days, volume averaged 28.45K contracts per day. The MUU option volume chart shows volume by strike and expiration date.

Is MUU implied volatility high right now?

MUU IV rank is 19, so its 30-day implied volatility of 134.6% is near the bottom of its one-year range. Over the past year it ranged from 91.5% on Oct 9, 2026 to 314.5% on Jul 17, 2026. See the MUU implied volatility history for a longer view.

Give feedback on this chart