MA Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 420.00 | 105.20 | 70.20 | 77.00 | 0.00 | 0 | 0 | 91.7% |
| 460.00 | 68.45 | 31.70 | 37.00 | 0.00 | 0 | 1 | 51.8% |
| 465.00 | 34.20 | 27.20 | 32.30 | 0.00 | 0 | 1 | 48.1% |
| 470.00 | 28.45 | 22.90 | 27.70 | 0.00 | 2 | 1 | 44.6% |
| 480.00 | 17.70 | 14.60 | 18.60 | -1.80 | 1 | 12 | 36.7% |
| 482.50 | 21.19 | 12.70 | 16.50 | 0.00 | 1 | 15 | 35.1% |
| 485.00 | 13.85 | 11.00 | 14.40 | 0.00 | 1 | 19 | 33.2% |
| 487.50 | 14.56 | 9.70 | 12.60 | 1.66 | 1 | 17 | 32.2% |
| 490.00 | 9.70 | 8.10 | 10.60 | 0.75 | 50 | 73 | 30.2% |
| 492.50 | 7.36 | 6.80 | 7.90 | -3.04 | 45 | 16 | 25.5% |
| 495.00 | 7.33 | 5.50 | 7.80 | 0.53 | 8 | 37 | 29.3% |
| 497.50 | 5.50 | 4.30 | 5.40 | 0.00 | 12 | 120 | 24.8% |
| 500.00 | 4.20 | 3.50 | 4.60 | -0.09 | 402 | 80 | 25.3% |
| 502.50 | 3.50 | 2.55 | 3.80 | 0.01 | 19 | 5 | 25.4% |
| 505.00 | 2.40 | 1.85 | 2.80 | -0.63 | 10 | 38 | 24.2% |
| 507.50 | 1.78 | 1.25 | 2.45 | -0.77 | 394 | 14 | 25.3% |
| 510.00 | 1.50 | 0.85 | 2.00 | -1.09 | 25 | 159 | 25.5% |
| 512.50 | 1.35 | 0.55 | 1.90 | -0.79 | 19 | 19 | 27.3% |
| 515.00 | 0.85 | 0.50 | 1.05 | -1.15 | 14 | 56 | 24.4% |
| 520.00 | 0.59 | 0.20 | 0.55 | -0.06 | 16 | 126 | 23.9% |
| 525.00 | 0.34 | 0.15 | 0.50 | -0.25 | 5 | 121 | 26.7% |
| 530.00 | 0.25 | 0.05 | 0.45 | 0.00 | 32 | 68 | 29.2% |
| 535.00 | 0.30 | 0.00 | 0.50 | 0.15 | 22 | 30 | 32.9% |
| 540.00 | 0.10 | 0.00 | 1.00 | -0.12 | 4 | 56 | 41.5% |
| 545.00 | 0.10 | 0.00 | 0.60 | 0.05 | 1 | 26 | 40.1% |
| 550.00 | 0.07 | 0.00 | 1.65 | 0.00 | 2 | 25 | 53.8% |
| 555.00 | 0.20 | 0.00 | 1.00 | 0.00 | 1 | 3 | 50.8% |
| 560.00 | 0.20 | 0.00 | 4.00 | 0.00 | 1 | 35 | 63.2% |
| 565.00 | 0.29 | 0.00 | 4.30 | 0.00 | 5 | 11 | 67.6% |
| 570.00 | 0.41 | 0.00 | 1.85 | 0.00 | 0 | 9 | 58.6% |
| 575.00 | 1.38 | 0.00 | 3.90 | 0.00 | 5 | 4 | 72.2% |
| 580.00 | 1.11 | 0.00 | 3.60 | 0.00 | 3 | 24 | 73.9% |
| 590.00 | 0.51 | 0.00 | 4.30 | 0.00 | 1 | 5 | 83.0% |
| 595.00 | 0.55 | 0.00 | 4.30 | 0.00 | 0 | 3 | 85.9% |
| 600.00 | 0.45 | 0.00 | 4.30 | 0.00 | 1 | 13 | 88.8% |
| 605.00 | 0.32 | 0.00 | 4.30 | 0.00 | 2 | 0 | 91.6% |
| 630.00 | 0.19 | 0.00 | 4.30 | 0.00 | 1 | 1 | 105.0% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 300.00 | 0.04 | 0.00 | 0.60 | 0.03 | 1 | 302 | 145.9% |
| 370.00 | 0.05 | 0.00 | 3.90 | 0.00 | 2 | 2 | 123.9% |
| 380.00 | 0.30 | 0.00 | 1.65 | 0.00 | 1 | 3 | 96.6% |
| 385.00 | 0.30 | 0.00 | 0.15 | 0.00 | 1 | 1 | 66.0% |
| 395.00 | 0.40 | 0.00 | 0.15 | 0.00 | 2 | 10 | 59.8% |
| 400.00 | 0.25 | 0.00 | 0.20 | 0.00 | 74 | 57 | 58.7% |
| 405.00 | 0.25 | 0.00 | 0.20 | 0.00 | 34 | 21 | 55.6% |
| 410.00 | 0.24 | 0.00 | 0.20 | 0.00 | 35 | 41 | 52.5% |
| 415.00 | 0.15 | 0.00 | 0.20 | 0.00 | 1 | 33 | 54.2% |
| 420.00 | 0.19 | 0.00 | 0.25 | 0.00 | 300 | 103 | 52.6% |
| 425.00 | 0.16 | 0.15 | 0.25 | -0.24 | 54 | 26 | 49.3% |
| 430.00 | 0.28 | 0.05 | 1.85 | -0.02 | 18 | 71 | 58.5% |
| 435.00 | 0.31 | 0.00 | 0.40 | -0.01 | 14 | 16 | 46.1% |
| 440.00 | 0.34 | 0.15 | 0.45 | -0.21 | 3 | 165 | 43.5% |
| 445.00 | 0.45 | 0.10 | 0.50 | -0.20 | 14 | 63 | 40.7% |
| 450.00 | 0.52 | 0.40 | 0.65 | -0.18 | 18 | 205 | 39.2% |
| 455.00 | 0.83 | 0.35 | 1.30 | -0.10 | 1 | 64 | 41.8% |
| 460.00 | 1.00 | 0.75 | 1.50 | -0.25 | 2 | 48 | 39.0% |
| 465.00 | 1.67 | 0.50 | 1.45 | 0.00 | 10 | 60 | 34.3% |
| 470.00 | 1.55 | 0.85 | 2.20 | -0.95 | 52 | 28 | 34.3% |
| 472.50 | 2.90 | 0.85 | 2.20 | 0.00 | 1 | 9 | 31.8% |
| 475.00 | 2.37 | 1.75 | 2.35 | -0.73 | 14 | 25 | 30.1% |
| 477.50 | 3.10 | 1.50 | 2.90 | 0.30 | 2 | 24 | 30.1% |
| 480.00 | 3.10 | 2.25 | 3.30 | -1.30 | 13 | 198 | 29.1% |
| 482.50 | 3.50 | 2.80 | 4.00 | -1.30 | 8 | 20 | 29.0% |
| 485.00 | 4.60 | 3.20 | 4.50 | 0.40 | 103 | 36 | 27.8% |
| 487.50 | 5.10 | 4.00 | 5.30 | -4.78 | 3 | 16 | 27.3% |
| 490.00 | 6.20 | 5.10 | 6.40 | -1.65 | 83 | 41 | 27.6% |
| 492.50 | 7.06 | 5.60 | 7.50 | -2.14 | 87 | 30 | 27.3% |
| 495.00 | 8.40 | 6.70 | 8.90 | -1.40 | 81 | 45 | 27.7% |
| 497.50 | 9.70 | 8.30 | 10.30 | -0.59 | 1 | 6 | 27.7% |
| 500.00 | 12.20 | 9.40 | 12.50 | 0.00 | 8 | 41 | 30.1% |
| 502.50 | 13.70 | 10.60 | 14.10 | 0.00 | 1 | 3 | 30.1% |
| 505.00 | 14.07 | 12.40 | 16.40 | 2.27 | 1 | 24 | 32.3% |
| 507.50 | 14.70 | 14.20 | 18.70 | 0.00 | 0 | 1 | 34.4% |
| 510.00 | 18.47 | 16.10 | 20.90 | 0.97 | 1 | 26 | 35.9% |
| 512.50 | 17.40 | 18.20 | 22.90 | 0.00 | 0 | 4 | 36.4% |
| 515.00 | 22.29 | 20.50 | 25.50 | 0.44 | 1 | 8 | 39.3% |
| 520.00 | 27.25 | 25.00 | 29.50 | -11.70 | 4 | 15 | 39.2% |
| 525.00 | 32.10 | 29.80 | 34.40 | 1.40 | 4 | 4 | 43.0% |
| 530.00 | 35.95 | 34.00 | 40.40 | 0.00 | 4 | 11 | 52.5% |
| 535.00 | 42.94 | 39.00 | 45.20 | 0.00 | 1 | 12 | 55.6% |
| 540.00 | 48.41 | 44.30 | 49.60 | 0.00 | 4 | 17 | 56.2% |
| 545.00 | 35.60 | 48.90 | 54.40 | 0.00 | 6 | 3 | 58.8% |
| 555.00 | 46.54 | 58.70 | 64.60 | 0.00 | 0 | 0 | 67.3% |
| 560.00 | 44.10 | 63.50 | 69.80 | 0.00 | 0 | 0 | 72.1% |
| 575.00 | 61.15 | 78.40 | 85.20 | 0.00 | 1 | 0 | 85.0% |
Sign up free to access Options Chain Data
Explore MA options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.