Home Options MAChain

MA

Mastercard IncorporatedClose $498.04EOD only

Max Pain

$495.00

Next expiry May 22, 2026

Expected Move

±$8.35

1.7% from close

Price Gap

-3.04

Distance to max pain

IV Rank

Low premium

P/C OI

1.21

Slightly put-heavy

Consensus

4/4

Partial coverage

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects MA options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

MA Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
360.00	136.20	135.40	141.30	0.00	0	1	163.1%	0.997	0.0002	-0.179	0.003	0.020
395.00	109.20	95.50	102.10	0.00	0	1	0.0%	1.000	0.0000	-0.047	0.000	0.022
400.00	100.32	95.40	101.80	0.00	1	8	127.0%	0.991	0.0005	-0.320	0.009	0.022
420.00	83.38	70.40	77.20	0.00	0	26	0.0%	1.000	0.0000	-0.049	0.000	0.023
430.00	76.50	65.40	71.30	0.00	3	4	81.9%	0.993	0.0006	-0.198	0.007	0.023
440.00	75.10	50.50	57.40	0.00	0	10	0.0%	1.000	0.0000	-0.052	0.000	0.024
455.00	70.40	36.60	42.40	0.00	0	1	0.0%	1.000	0.0000	-0.054	0.000	0.025
460.00	64.60	35.50	42.20	0.00	2	1	59.6%	0.966	0.0034	-0.464	0.028	0.024
462.50	43.10	33.20	38.90	0.00	1	1	50.9%	0.977	0.0029	-0.312	0.020	0.025
465.00	58.80	30.70	36.20	0.00	2	7	79.5%	0.885	0.0066	-1.471	0.072	0.022
470.00	32.00	25.70	29.60	0.00	2	15	56.1%	0.923	0.0070	-0.801	0.053	0.024
475.00	25.94	21.20	26.80	0.00	1	17	67.6%	0.835	0.0099	-1.591	0.091	0.021
480.00	14.17	17.30	21.30	-15.83	31	8	55.1%	0.824	0.0127	-1.358	0.095	0.021
482.50	13.95	14.90	18.90	0.00	2	3	51.3%	0.805	0.0146	-1.348	0.102	0.021
485.00	9.88	12.70	16.50	-4.31	10	22	47.4%	0.782	0.0168	-1.329	0.108	0.021
487.50	12.50	11.00	14.20	0.00	1	25	43.9%	0.752	0.0195	-1.323	0.117	0.020
490.00	9.50	8.70	11.90	-3.80	4	364	40.2%	0.716	0.0229	-1.296	0.125	0.019
492.50	5.22	7.00	9.70	-8.38	1	255	36.6%	0.668	0.0269	-1.264	0.134	0.018
495.00	6.93	5.80	7.60	-4.97	24	285	33.2%	0.607	0.0314	-1.210	0.142	0.016
497.50	5.05	3.90	5.80	-1.80	20	62	30.7%	0.528	0.0352	-1.156	0.147	0.014
500.00	3.89	3.10	4.50	-1.51	98	766	30.1%	0.438	0.0356	-1.117	0.145	0.012
502.50	2.46	2.00	3.40	-1.39	82	162	29.5%	0.350	0.0340	-1.027	0.136	0.009
505.00	2.10	1.35	2.50	-1.25	245	493	29.0%	0.266	0.0307	-0.893	0.121	0.007
507.50	1.40	0.95	1.90	-1.64	24	74	29.4%	0.200	0.0258	-0.771	0.103	0.005
510.00	0.87	0.50	1.20	-0.98	171	316	28.0%	0.130	0.0206	-0.553	0.078	0.004
512.50	0.60	0.35	1.00	-0.55	4	151	29.7%	0.100	0.0160	-0.486	0.065	0.003
515.00	0.35	0.25	0.80	-0.65	42	128	30.9%	0.074	0.0124	-0.404	0.052	0.002
517.50	0.30	0.05	0.30	-0.25	26	79	26.8%	0.028	0.0065	-0.159	0.024	0.001
520.00	0.20	0.10	0.25	-0.27	157	946	28.3%	0.021	0.0048	-0.132	0.018	0.001
522.50	0.13	0.05	0.20	-0.42	5	33	29.5%	0.015	0.0035	-0.104	0.014	0.000
525.00	0.10	0.05	0.15	-0.37	45	289	30.4%	0.010	0.0024	-0.076	0.010	0.000
527.50	0.08	0.00	0.15	-0.74	7	36	32.6%	0.009	0.0021	-0.075	0.009	0.000
530.00	0.05	0.00	0.10	-0.30	6	112	32.7%	0.005	0.0013	-0.047	0.006	0.000
532.50	0.60	0.00	0.10	0.00	10	14	34.9%	0.005	0.0011	-0.047	0.005	0.000
535.00	0.03	0.00	1.65	-0.02	32	64	54.3%	0.040	0.0043	-0.430	0.032	0.001
537.50	0.12	0.00	1.45	-0.08	13	34	55.3%	0.033	0.0036	-0.379	0.027	0.001
540.00	0.04	0.00	0.50	-0.16	18	90	53.6%	0.022	0.0027	-0.260	0.019	0.001
542.50	0.17	0.00	1.90	0.00	2	40	64.2%	0.038	0.0035	-0.494	0.031	0.001
545.00	0.25	0.00	1.20	0.10	1	89	60.5%	0.024	0.0025	-0.312	0.021	0.001
547.50	0.30	0.00	4.30	0.00	1	20	85.3%	0.071	0.0043	-1.076	0.050	0.002
550.00	0.05	0.00	0.05	-0.15	1	97	44.7%	0.001	0.0003	-0.020	0.002	0.000
552.50	0.10	0.00	3.50	0.00	4	8	86.1%	0.056	0.0035	-0.894	0.041	0.001
555.00	0.21	0.00	4.00	0.00	1	30	92.0%	0.060	0.0035	-1.016	0.044	0.002
557.50	0.40	0.00	4.10	0.00	0	1	95.3%	0.059	0.0034	-1.042	0.044	0.002
560.00	0.10	0.00	1.50	0.00	1	32	77.9%	0.023	0.0019	-0.388	0.020	0.001
562.50	0.42	0.00	4.30	0.00	0	1	102.0%	0.058	0.0031	-1.094	0.043	0.002
565.00	0.15	0.00	4.30	0.12	37	60	104.7%	0.056	0.0029	-1.097	0.042	0.001
567.50	0.45	0.00	4.30	0.00	0	1	107.3%	0.055	0.0028	-1.098	0.041	0.001
570.00	0.30	0.00	2.00	0.00	1	26	92.2%	0.026	0.0018	-0.518	0.022	0.001
575.00	0.34	0.00	4.30	0.00	1	13	115.1%	0.050	0.0024	-1.103	0.038	0.001
580.00	0.25	0.00	4.30	0.00	2	2	120.1%	0.048	0.0022	-1.106	0.037	0.001
585.00	1.45	0.00	4.30	0.00	5	13	125.1%	0.046	0.0021	-1.107	0.035	0.001
590.00	0.80	0.00	1.90	0.00	0	1	109.1%	0.020	0.0012	-0.488	0.018	0.001
595.00	0.50	0.00	4.30	0.00	0	1	134.8%	0.042	0.0018	-1.110	0.033	0.001
600.00	0.04	0.00	4.30	0.00	69	122	139.5%	0.040	0.0017	-1.110	0.032	0.001
605.00	0.55	0.00	4.30	0.00	0	2	144.1%	0.038	0.0016	-1.111	0.031	0.001
610.00	0.29	0.00	4.30	0.04	4	13	148.6%	0.037	0.0015	-1.111	0.030	0.001
615.00	0.25	0.00	4.30	0.03	1	5	153.1%	0.036	0.0014	-1.112	0.029	0.001
620.00	0.31	0.00	4.30	0.04	4	10	157.5%	0.035	0.0013	-1.112	0.028	0.001
630.00	0.25	0.00	4.30	-0.06	3	2	166.2%	0.032	0.0012	-1.111	0.027	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
350.00	0.30	0.00	4.30	0.05	2	0	243.7%	-0.020	0.0005	-1.101	0.018	-0.001
365.00	0.30	0.00	4.30	0.00	2	3	219.5%	-0.023	0.0007	-1.102	0.020	-0.001
380.00	0.30	0.00	4.30	0.00	1	5	196.1%	-0.026	0.0008	-1.101	0.022	-0.001
390.00	0.05	0.00	1.20	-0.25	24	3	140.9%	-0.008	0.0004	-0.291	0.008	-0.000
395.00	0.10	0.00	1.60	0.00	1	24	141.6%	-0.012	0.0006	-0.399	0.011	-0.000
400.00	0.20	0.00	0.10	0.00	1	47	92.2%	-0.001	0.0001	-0.017	0.001	-0.000
405.00	0.15	0.00	1.60	0.00	1	7	128.7%	-0.013	0.0007	-0.400	0.012	-0.000
410.00	0.10	0.00	0.10	0.00	1	12	82.6%	-0.001	0.0001	-0.017	0.001	-0.000
415.00	0.05	0.00	1.60	0.00	21	29	115.9%	-0.015	0.0009	-0.403	0.014	-0.000
420.00	0.30	0.00	4.30	0.25	1	45	136.0%	-0.040	0.0017	-1.089	0.032	-0.001
425.00	0.10	0.00	0.10	0.00	2	79	68.8%	-0.001	0.0001	-0.018	0.001	-0.000
430.00	0.10	0.00	1.60	0.00	2	25	97.0%	-0.019	0.0013	-0.405	0.017	-0.001
432.50	0.15	0.00	1.60	0.00	1	12	93.9%	-0.019	0.0014	-0.406	0.017	-0.001
435.00	0.15	0.00	1.60	0.00	1	58	90.8%	-0.020	0.0015	-0.406	0.018	-0.001
437.50	0.07	0.00	0.70	0.00	1	32	75.2%	-0.009	0.0009	-0.170	0.009	-0.000
440.00	0.12	0.00	0.90	0.00	1	116	75.6%	-0.012	0.0011	-0.223	0.012	-0.000
442.50	0.30	0.00	0.50	0.05	1	14	65.8%	-0.007	0.0008	-0.118	0.007	-0.000
445.00	0.15	0.00	0.70	0.00	10	88	66.8%	-0.011	0.0011	-0.171	0.010	-0.000
447.50	0.10	0.00	0.35	0.00	3	11	57.2%	-0.005	0.0007	-0.081	0.006	-0.000
450.00	0.05	0.00	0.25	-0.13	26	67	52.0%	-0.004	0.0006	-0.055	0.004	-0.000
452.50	0.01	0.00	0.30	0.00	2	9	50.9%	-0.005	0.0008	-0.068	0.005	-0.000
455.00	0.22	0.00	2.15	0.00	1	60	70.4%	-0.039	0.0032	-0.543	0.031	-0.001
457.50	0.10	0.00	2.30	0.00	4	4	68.2%	-0.044	0.0037	-0.578	0.034	-0.001
460.00	0.10	0.00	0.95	0.08	17	35	53.1%	-0.020	0.0025	-0.239	0.018	-0.001
462.50	0.21	0.00	1.95	-0.04	3	22	59.0%	-0.043	0.0042	-0.490	0.033	-0.001
465.00	0.36	0.00	0.55	0.31	14	127	48.7%	-0.027	0.0035	-0.278	0.023	-0.001
467.50	0.05	0.00	1.00	-0.13	2	26	52.8%	-0.050	0.0053	-0.498	0.038	-0.001
470.00	0.20	0.05	0.30	-0.15	8	135	37.5%	-0.018	0.0031	-0.149	0.016	-0.000
472.50	0.32	0.05	0.55	0.10	7	105	39.6%	-0.034	0.0052	-0.277	0.028	-0.001
475.00	0.25	0.05	0.40	-0.10	26	188	33.9%	-0.028	0.0052	-0.201	0.024	-0.001
477.50	0.29	0.15	0.65	-0.11	27	228	34.8%	-0.049	0.0079	-0.321	0.037	-0.001
480.00	0.35	0.10	0.55	-0.13	66	192	30.2%	-0.047	0.0089	-0.272	0.036	-0.001
482.50	1.00	0.25	0.85	0.24	42	82	30.5%	-0.077	0.0128	-0.402	0.053	-0.002
485.00	0.50	0.35	0.95	-0.55	69	262	28.0%	-0.096	0.0166	-0.435	0.063	-0.003
487.50	0.80	0.60	1.20	-0.40	19	147	26.4%	-0.132	0.0220	-0.513	0.079	-0.004
490.00	1.35	0.90	1.75	-0.40	86	398	26.4%	-0.197	0.0284	-0.663	0.102	-0.005
492.50	2.06	1.20	2.25	-0.49	43	403	25.0%	-0.266	0.0355	-0.742	0.121	-0.007
495.00	2.50	2.00	3.00	-0.80	61	590	24.2%	-0.358	0.0418	-0.813	0.138	-0.010
497.50	3.30	2.70	4.30	-0.80	14	143	25.4%	-0.468	0.0425	-0.901	0.147	-0.013
500.00	5.00	4.50	6.30	-0.60	58	171	29.2%	-0.564	0.0366	-1.025	0.145	-0.016
502.50	6.52	4.90	7.70	2.85	6	326	28.6%	-0.655	0.0350	-0.930	0.136	-0.018
505.00	11.80	6.60	9.70	3.20	16	104	30.5%	-0.723	0.0297	-0.898	0.123	-0.020
507.50	5.92	7.90	11.70	0.00	2	18	31.8%	-0.782	0.0252	-0.817	0.109	-0.022
510.00	13.00	10.10	13.90	1.45	28	81	33.8%	-0.823	0.0208	-0.759	0.096	-0.023
512.50	19.00	12.20	16.30	4.60	2	25	36.9%	-0.847	0.0173	-0.751	0.087	-0.024
515.00	21.25	14.50	18.70	5.65	2	33	39.8%	-0.867	0.0146	-0.733	0.079	-0.025
520.00	25.55	19.20	24.80	4.64	1	63	56.0%	-0.845	0.0116	-1.178	0.088	-0.024
522.50	25.19	21.60	27.10	-8.04	1	1	58.0%	-0.862	0.0103	-1.126	0.081	-0.025
525.00	31.70	24.30	29.60	6.52	1	4	61.6%	-0.870	0.0093	-1.143	0.078	-0.025
527.50	32.71	26.30	32.10	-2.02	1	1	65.0%	-0.878	0.0084	-1.159	0.075	-0.026
530.00	17.60	28.10	34.60	0.00	41	1	68.4%	-0.885	0.0077	-1.171	0.072	-0.026
535.00	38.12	32.80	39.80	0.00	1	1	76.8%	-0.890	0.0066	-1.275	0.069	-0.026
540.00	39.62	38.90	44.60	0.00	2	0	81.3%	-0.905	0.0056	-1.211	0.062	-0.027
545.00	42.35	43.90	49.60	0.00	4	0	87.5%	-0.912	0.0049	-1.226	0.059	-0.028
550.00	47.95	48.90	54.60	0.00	4	0	93.5%	-0.919	0.0044	-1.238	0.056	-0.028
555.00	31.90	53.20	59.70	0.00	2	0	100.4%	-0.922	0.0040	-1.292	0.054	-0.028
560.00	51.40	58.20	64.60	0.00	1	0	105.0%	-0.929	0.0035	-1.255	0.050	-0.029
565.00	66.30	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.067	0.000	-0.031

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.