MDB option chain

Strikes around the forward, as they were quoted at the close

Data as of 22 September 2026 (end of day)

2026-09-25(3 days)ATM 66.60%±25.99skew -4.89

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
3	58	$24.10	$31.00	—	$405.00	66.51%	$1.68	$2.45	85	27
6	22	$22.10	$28.95	—	$407.50	65.53%	$1.88	$2.94	21	16
39	60	$20.35	$25.10	—	$410.00	—	—	—	—	—
5	12	$18.25	$24.85	—	$412.50	64.68%	$2.68	$4.10	2	15
57	66	$16.85	$22.30	—	$415.00	65.35%	$3.55	$4.70	47	27
6	6	$15.10	$21.15	—	$417.50	65.96%	$3.90	$6.00	0	13
94	124	$13.70	$19.95	—	$420.00	64.29%	$4.80	$6.30	134	37
11	4	$12.25	$16.90	—	$422.50	65.87%	$6.15	$7.25	0	4
76	232	$11.65	$15.35	—	$425.00	64.56%	$6.75	$8.30	38	17
66	22	$9.70	$14.60	—	$427.50	65.28%	$8.15	$9.35	0	6
149	164	$9.00	$12.35	—	$430.00	67.43%	$9.10	$11.50	50	57
19	32	$8.30	$10.10	65.57%	$432.50	—	$9.95	$11.80	0	3
156	67	$7.85	$8.95	67.45%	$435.00	—	$10.10	$15.70	50	10
117	2	$6.55	$7.90	66.30%	$437.50	—	$11.40	$16.65	0	6
287	189	$5.85	$7.30	68.05%	$440.00	—	$13.75	$18.50	108	5
10	4	$5.60	$7.15	72.43%	$442.50	—	—	—	—	—
64	18	$4.80	$5.55	69.34%	$445.00	—	$15.65	$22.15	4	2
267	0	$3.90	$5.40	70.51%	$447.50	—	$18.00	$24.25	0	12
190	175	$3.50	$4.50	70.24%	$450.00	—	$20.05	$26.05	12	6
263	48	$2.60	$3.35	70.31%	$455.00	—	$24.15	$31.00	7	0
51	0	$2.25	$3.10	71.58%	$457.50	—	—	—	—	—

Forward $430.38. The 25-delta put carries -4.89 volatility points over the 25-delta call.

2026-10-02(10 days)ATM 66.00%±47.09skew -6.65

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
11	185	$31.45	$37.95	—	$405.00	62.27%	$6.30	$8.10	60	26
6	3	$30.20	$36.15	—	$407.50	62.68%	$7.20	$8.90	14	2
14	84	$28.70	$32.35	—	$410.00	63.06%	$8.10	$9.80	168	61
1	1	$27.10	$32.40	—	$412.50	64.19%	$8.65	$11.55	2	61
32	93	$25.40	$30.00	—	$415.00	63.72%	$9.80	$12.00	20	5
1	0	$24.05	$28.35	—	$417.50	63.16%	$10.10	$13.35	2	68
111	199	$22.85	$25.30	—	$420.00	63.70%	$11.70	$14.10	61	47
7	0	$21.45	$26.55	—	$422.50	64.84%	$12.90	$15.70	0	12
30	112	$20.15	$23.00	—	$425.00	63.34%	$13.60	$16.45	49	35
2	1	$18.95	$23.15	—	$427.50	65.57%	$15.30	$18.40	1	20
51	116	$18.05	$20.15	—	$430.00	65.47%	$16.55	$19.60	41	19
10	1	$16.95	$19.35	66.31%	$432.50	—	$18.30	$20.95	0	19
323	20	$15.70	$17.90	65.57%	$435.00	—	$19.05	$22.45	206	47
2	0	$14.75	$17.05	66.22%	$437.50	—	$19.35	$24.05	0	9
34	32	$13.85	$15.75	65.98%	$440.00	—	$22.00	$25.45	181	17
39	0	$12.80	$15.55	67.27%	$442.50	—	$23.70	$27.35	0	8
19	12	$12.15	$14.25	67.13%	$445.00	—	$25.00	$28.90	23	0
5	0	$11.25	$13.50	67.37%	$447.50	—	$26.70	$30.60	0	7
986	1,025	$10.55	$12.45	67.26%	$450.00	—	$28.75	$32.30	8	4
25	0	$9.70	$11.70	67.26%	$452.50	—	$28.85	$34.25	0	2
1	142	$9.15	$11.60	68.92%	$455.00	—	$29.90	$35.95	7	0

Forward $431.03. The 25-delta put carries -6.65 volatility points over the 25-delta call.

2026-10-09(17 days)ATM 61.77%±57.61skew -1.15

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	12	$44.55	$52.50	—	$390.00	—	—	—	—	—
2	8	$41.50	$48.65	—	$395.00	60.53%	$6.70	$9.00	14	20
—	—	—	—	—	$397.50	60.41%	$7.40	$9.60	0	1
20	12	$39.00	$45.10	—	$400.00	60.83%	$8.40	$10.30	52	107
2	1	$37.15	$43.40	—	$402.50	60.43%	$8.90	$11.10	0	58
12	31	$34.85	$41.75	—	$405.00	61.35%	$10.30	$11.90	10	8
4	0	$34.10	$40.15	—	$407.50	61.40%	$11.20	$12.75	0	2
34	31	$32.25	$38.60	—	$410.00	61.61%	$12.20	$13.70	7	32
4	23	$29.70	$35.60	—	$415.00	59.62%	$12.40	$16.00	9	11
82	26	$26.80	$30.90	—	$420.00	61.81%	$16.10	$18.05	2	0
10	24	$24.25	$28.25	—	$425.00	62.66%	$18.80	$20.55	19	34
12	31	$22.30	$24.70	—	$430.00	60.57%	$19.20	$23.55	27	2
2	9	$20.05	$22.90	61.45%	$435.00	—	$22.50	$26.55	151	39
47	13	$18.90	$20.95	63.15%	$440.00	—	$24.30	$29.85	176	2
0	14	$15.90	$18.65	61.43%	$445.00	—	$27.00	$33.15	31	2
14	25	$14.15	$16.80	61.57%	$450.00	—	$29.80	$36.40	19	2
6	14	$12.75	$15.25	62.19%	$455.00	—	$33.20	$39.95	2	2
22	21	$11.10	$13.55	61.84%	$460.00	—	$36.75	$43.05	12	0
6	201	$10.00	$12.25	62.47%	$465.00	—	$40.45	$46.50	7	0
4	5	$8.75	$11.00	62.59%	$470.00	—	—	—	—	—
0	321	$7.40	$9.65	61.97%	$475.00	—	$48.15	$55.05	1	0

Forward $432.13. The 25-delta put carries -1.15 volatility points over the 25-delta call.

2026-10-16(24 days)ATM 59.16%±65.61skew -0.83

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
14	0	$52.20	$59.00	—	$385.00	58.98%	$6.80	$8.80	0	1
4	127	$49.00	$55.35	—	$390.00	58.80%	$7.95	$10.10	115	18
15	15	$45.50	$51.85	—	$395.00	58.81%	$9.35	$11.55	5	0
0	1	$43.95	$50.15	—	$397.50	58.70%	$10.05	$12.30	5	2
26	262	$42.65	$48.50	—	$400.00	58.96%	$10.60	$13.55	180	29
0	34	$40.70	$46.85	—	$402.50	59.25%	$11.70	$14.35	0	16
3	1	$39.65	$45.25	—	$405.00	59.11%	$12.40	$15.30	6	94
0	1	$37.35	$43.70	—	$407.50	59.25%	$13.45	$16.20	31	44
11	40	$36.45	$42.15	—	$410.00	59.55%	$14.50	$17.30	66	7
12	0	$33.60	$39.10	—	$415.00	59.34%	$16.30	$19.40	0	23
48	106	$30.95	$33.90	—	$420.00	59.91%	$18.90	$21.65	85	366
58	1	$28.00	$31.35	—	$425.00	60.44%	$20.90	$24.80	0	62
102	121	$25.70	$28.85	—	$430.00	59.19%	$23.05	$26.55	51	12
68	9	$23.60	$26.00	58.89%	$435.00	—	$25.70	$29.20	0	33
88	222	$21.65	$24.05	59.44%	$440.00	—	$28.95	$32.65	72	3
1	1	$19.50	$21.80	59.09%	$445.00	—	$32.10	$35.55	0	38
51	254	$17.85	$20.00	59.50%	$450.00	—	$35.30	$39.35	36	19
8	2	$16.30	$18.00	59.49%	$455.00	—	—	—	—	—
27	142	$14.40	$16.40	59.22%	$460.00	—	$41.80	$46.50	15	0
34	552	$11.85	$13.35	59.45%	$470.00	—	$47.10	$53.85	17	0
96	40	$9.65	$10.80	59.64%	$480.00	—	$54.75	$61.00	13	1

Forward $432.48. The 25-delta put carries -0.83 volatility points over the 25-delta call.

2026-10-23(31 days)ATM 59.43%±75.04skew -0.42

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	43	$56.95	$65.65	—	$380.00	59.26%	$7.75	$10.25	38	3
0	3	$54.60	$61.85	—	$385.00	59.77%	$9.10	$11.90	4	8
2	16	$51.15	$58.35	—	$390.00	60.98%	$9.70	$15.15	23	0
0	19	$47.80	$54.95	—	$395.00	59.42%	$11.80	$14.95	4	1
3	34	$44.55	$51.70	—	$400.00	58.73%	$12.75	$16.80	4	4
0	13	$42.65	$48.60	—	$405.00	59.41%	$15.15	$18.65	0	2
0	3	$38.95	$45.65	—	$410.00	60.61%	$18.20	$20.65	7	4
12	5	$36.85	$42.85	—	$415.00	—	—	—	—	—
12	12	$33.60	$40.15	—	$420.00	59.39%	$21.25	$25.15	0	4
6	6	$31.10	$37.65	—	$425.00	59.03%	$23.30	$27.50	1	2
6	38	$29.30	$35.25	—	$430.00	59.81%	$26.05	$30.55	2	6
6	111	$26.85	$31.05	59.37%	$435.00	—	$28.45	$33.00	0	2
1	1	$24.70	$28.85	59.44%	$440.00	—	$31.55	$36.60	1	0
—	—	—	—	—	$445.00	—	$33.10	$40.10	1	0
2	6	$21.00	$24.90	59.86%	$450.00	—	$36.25	$42.10	2	0
0	12	$19.25	$23.30	60.18%	$455.00	—	$39.50	$45.45	1	2
3	0	$17.50	$21.35	59.91%	$460.00	—	—	—	—	—
2	1	$15.95	$19.90	60.13%	$465.00	—	—	—	—	—
0	33	$14.65	$18.20	60.13%	$470.00	—	—	—	—	—
0	10	$12.10	$15.45	60.23%	$480.00	—	—	—	—	—
2	0	$10.90	$15.25	61.39%	$485.00	—	—	—	—	—

Forward $433.22. The 25-delta put carries -0.42 volatility points over the 25-delta call.

2026-10-30(38 days)ATM 59.06%±82.77skew -0.38

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
1	41	$60.60	$67.85	—	$380.00	59.54%	$9.70	$12.60	32	2
0	2	$57.05	$64.35	—	$385.00	58.96%	$10.45	$14.20	3	0
0	50	$53.85	$60.90	—	$390.00	59.29%	$12.30	$15.70	7	0
3	3	$50.45	$57.60	—	$395.00	59.33%	$14.05	$17.30	0	2
10	11	$47.55	$54.45	—	$400.00	58.35%	$14.80	$19.15	1	24
0	1	$44.40	$51.40	—	$405.00	—	—	—	—	—
0	8	$42.40	$48.50	—	$410.00	—	—	—	—	—
6	7	$39.95	$45.70	—	$415.00	59.59%	$21.60	$25.70	1	0
0	4	$37.15	$43.05	—	$420.00	—	—	—	—	—
5	3	$34.45	$40.55	—	$425.00	59.19%	$25.95	$30.25	0	1
3	11	$32.10	$38.15	—	$430.00	59.48%	$28.70	$32.85	2	2
—	—	—	—	—	$435.00	—	$30.90	$36.05	0	7
3	2	$27.70	$32.30	58.48%	$440.00	—	—	—	—	—
7	0	$25.90	$31.30	59.76%	$445.00	—	—	—	—	—
0	27	$24.10	$28.25	58.99%	$450.00	—	—	—	—	—
0	28	$22.25	$27.40	59.96%	$455.00	—	—	—	—	—
0	3	$18.90	$23.90	60.02%	$465.00	—	—	—	—	—
44	0	$17.55	$21.45	59.41%	$470.00	—	—	—	—	—
0	3	$16.15	$20.50	59.99%	$475.00	—	—	—	—	—
6	4	$14.90	$18.70	59.72%	$480.00	—	—	—	—	—
13	0	$13.70	$17.25	59.67%	$485.00	—	—	—	—	—

Forward $434.37. The 25-delta put carries -0.38 volatility points over the 25-delta call.

2026-11-20(59 days)ATM 58.86%±103.07skew -1.63

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
7	32	$97.25	$105.05	—	$340.00	60.99%	$6.80	$8.45	87	5
6	1,259	$89.40	$97.05	—	$350.00	60.92%	$9.00	$10.25	425	17
11	1,654	$82.80	$89.40	—	$360.00	60.89%	$11.30	$12.65	149	12
2	145	$75.45	$82.00	—	$370.00	60.69%	$13.90	$15.30	161	2
1	203	$68.70	$75.10	—	$380.00	59.23%	$15.30	$18.50	72	2
16	63	$62.00	$68.65	—	$390.00	59.06%	$18.50	$21.95	57	1
115	175	$56.30	$62.60	—	$400.00	58.86%	$22.00	$25.85	122	21
9	199	$50.85	$56.95	—	$410.00	58.98%	$25.95	$30.50	12	3
4	59	$45.55	$51.75	—	$420.00	58.82%	$30.55	$34.95	63	0
12	111	$41.05	$46.90	—	$430.00	60.18%	$37.40	$40.00	256	1
2	45	$36.75	$41.10	59.06%	$440.00	—	$40.35	$46.35	50	0
13	303	$33.90	$35.30	58.80%	$450.00	—	$46.35	$52.15	12	2
6	143	$29.35	$31.45	58.19%	$460.00	—	$52.70	$58.55	21	0
24	193	$25.95	$29.55	59.35%	$470.00	—	$59.40	$65.30	14	0
30	77	$22.55	$26.60	59.28%	$480.00	—	$66.40	$72.50	27	0
7	118	$19.95	$23.60	59.32%	$490.00	—	$73.75	$80.00	7	0
25	112	$17.80	$20.20	58.95%	$500.00	—	$81.40	$87.40	8	0
16	123	$15.80	$19.85	60.77%	$510.00	—	$89.30	$95.15	6	0
14	113	$13.70	$16.75	59.88%	$520.00	—	$97.40	$103.30	16	0
34	50	$12.00	$15.85	60.86%	$530.00	—	$102.95	$111.80	25	0
4	112	$10.15	$13.35	59.88%	$540.00	—	$111.30	$121.40	9	0

Forward $435.55. The 25-delta put carries -1.63 volatility points over the 25-delta call.

2026-12-18(87 days)ATM 67.60%±144.42skew +0.27

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	285	$107.65	$118.25	—	$340.00	69.15%	$16.20	$17.50	99	8
0	55	$100.45	$108.15	—	$350.00	68.93%	$18.95	$20.35	395	32
0	211	$94.00	$101.25	—	$360.00	68.66%	$21.90	$23.50	173	15
0	126	$88.55	$94.80	—	$370.00	68.39%	$25.05	$27.00	124	37
4	108	$82.45	$88.70	—	$380.00	67.97%	$28.25	$30.80	1,113	17
5	1,207	$75.75	$82.85	—	$390.00	68.42%	$33.00	$34.90	436	30
132	256	$70.20	$77.35	—	$400.00	66.95%	$35.00	$39.45	251	19
11	112	$65.95	$72.20	—	$410.00	68.36%	$41.90	$44.10	81	20
2	565	$61.05	$67.30	—	$420.00	67.21%	$44.45	$49.65	369	32
33	523	$56.75	$62.75	—	$430.00	67.12%	$49.80	$54.65	61	50
7	651	$52.30	$58.45	67.12%	$440.00	—	$55.10	$60.40	140	119
7	874	$48.60	$54.45	67.43%	$450.00	—	$60.65	$66.50	27	8
4	309	$44.90	$50.75	67.61%	$460.00	—	$66.90	$72.65	16	0
0	99	$41.05	$47.25	67.52%	$470.00	—	$73.30	$79.20	70	0
2	108	$37.95	$44.00	67.74%	$480.00	—	$80.00	$85.85	72	0
26	54	$35.45	$40.85	68.12%	$490.00	—	$86.95	$92.75	6	0
64	704	$32.45	$37.90	68.06%	$500.00	—	$94.15	$100.05	11	0
1	234	$29.90	$35.50	68.37%	$510.00	—	$100.10	$107.40	3	0
8	462	$27.40	$32.15	67.89%	$520.00	—	—	—	—	—
0	164	$26.20	$29.15	68.21%	$530.00	—	$113.90	$122.50	3	0
0	379	$22.30	$28.55	68.12%	$540.00	—	$121.85	$131.25	29	0

Forward $437.60. The 25-delta put carries +0.27 volatility points over the 25-delta call.

How to read this

Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.

Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.

Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.