Home Options MAChain

MA

Mastercard IncorporatedClose $574.31EOD only

Max Pain

$540.00

Next expiry Aug 21, 2026

Expected Move

±$10.35

1.8% from close

Price Gap

-34.31

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.97

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 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

Aug 18, 2026 close

MA Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
280.00	216.20	0.00	0.00	0.00	0	0	0.0%	1.000	0.0000	-0.033	0.000	0.023
290.00	291.00	282.10	288.40	0.00	0	2	315.5%	0.994	0.0001	-0.476	0.008	0.024
310.00	163.25	0.00	0.00	0.00	0	0	0.0%	1.000	0.0000	-0.037	0.000	0.025
330.00	140.12	0.00	0.00	0.00	0	0	0.0%	1.000	0.0000	-0.039	0.000	0.027
340.00	130.35	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.040	0.000	0.028
370.00	128.00	0.00	0.00	0.00	0	0	0.0%	1.000	0.0000	-0.044	0.000	0.030
380.00	150.05	191.90	198.50	0.00	1	1	200.0%	0.991	0.0002	-0.461	0.013	0.031
400.00	100.50	172.20	178.50	0.00	1	1	182.9%	0.988	0.0003	-0.532	0.016	0.032
405.00	88.10	130.30	135.70	0.00	12	7	0.0%	1.000	0.0000	-0.048	0.000	0.033
410.00	109.08	162.20	168.50	0.00	2	7	172.1%	0.987	0.0004	-0.532	0.017	0.033
415.00	121.00	157.00	163.50	0.00	1	1	163.9%	0.988	0.0004	-0.487	0.016	0.034
425.00	116.47	147.60	153.50	0.00	1	4	161.3%	0.984	0.0005	-0.622	0.021	0.034
430.00	91.90	142.30	148.50	0.00	6	8	152.4%	0.985	0.0005	-0.555	0.020	0.035
435.00	97.35	137.20	143.50	0.00	1	3	146.0%	0.985	0.0005	-0.532	0.020	0.035
440.00	92.80	132.20	138.50	0.00	1	5	140.9%	0.984	0.0005	-0.532	0.020	0.035
445.00	48.10	83.60	91.50	0.00	1	19	0.0%	1.000	0.0000	-0.052	0.000	0.037
450.00	58.00	122.20	128.50	0.00	3	57	130.8%	0.983	0.0006	-0.531	0.022	0.036
455.00	47.00	80.90	86.90	0.00	1	29	0.0%	1.000	0.0000	-0.054	0.000	0.037
460.00	68.40	112.20	118.60	0.00	3	63	121.9%	0.981	0.0007	-0.552	0.025	0.037
465.00	107.92	107.30	113.50	0.00	1	62	117.0%	0.980	0.0008	-0.552	0.026	0.037
470.00	95.50	102.20	108.50	0.00	1	38	111.0%	0.980	0.0009	-0.529	0.026	0.038
475.00	53.10	97.20	103.50	0.00	2	15	106.2%	0.979	0.0009	-0.528	0.027	0.038
480.00	86.75	92.20	98.50	0.00	1	29	101.3%	0.977	0.0010	-0.527	0.028	0.038
485.00	81.70	87.20	93.70	0.00	5	43	98.3%	0.974	0.0012	-0.568	0.031	0.039
490.00	77.96	82.20	88.50	0.00	1	94	91.7%	0.975	0.0012	-0.525	0.031	0.039
495.00	70.20	77.20	83.80	0.00	1	116	89.4%	0.970	0.0015	-0.585	0.036	0.039
500.00	64.24	72.30	78.80	0.00	45	558	85.2%	0.967	0.0017	-0.603	0.038	0.039
505.00	59.88	68.40	72.20	0.00	1	143	76.5%	0.971	0.0017	-0.498	0.035	0.040
510.00	54.97	62.10	67.60	-4.98	2	137	63.7%	0.982	0.0013	-0.306	0.023	0.041
515.00	49.86	57.40	62.20	0.00	2	128	58.3%	0.982	0.0015	-0.284	0.023	0.041
520.00	56.00	52.50	58.70	11.70	1	300	66.2%	0.955	0.0028	-0.607	0.050	0.041
522.50	25.60	49.80	56.00	0.00	0	6	61.2%	0.959	0.0028	-0.527	0.046	0.041
525.00	38.83	48.40	53.60	0.00	3	200	65.6%	0.939	0.0035	-0.746	0.063	0.040
527.50	38.93	44.70	51.10	0.00	1	3	56.4%	0.955	0.0032	-0.523	0.049	0.041
530.00	43.20	42.30	48.80	9.13	165	278	55.7%	0.948	0.0037	-0.576	0.056	0.041
532.50	31.47	40.30	46.10	0.00	1	3	54.8%	0.940	0.0042	-0.626	0.062	0.041
535.00	28.75	37.30	42.30	0.00	3	147	65.7%	0.890	0.0055	-1.127	0.098	0.039
537.50	32.30	35.10	41.10	0.00	1	100	71.5%	0.855	0.0061	-1.464	0.118	0.037
540.00	35.39	32.70	38.00	10.19	6	456	64.5%	0.862	0.0066	-1.288	0.115	0.038
542.50	27.00	29.70	36.10	0.00	2	26	65.1%	0.842	0.0071	-1.419	0.126	0.037
545.00	19.90	27.50	33.40	0.00	4	176	60.7%	0.838	0.0078	-1.345	0.128	0.037
547.50	18.00	24.80	31.20	0.33	1	19	59.2%	0.822	0.0084	-1.389	0.136	0.036
550.00	25.65	22.60	29.00	11.65	40	608	57.5%	0.806	0.0092	-1.425	0.143	0.036
552.50	11.62	19.80	26.30	0.00	1	14	53.0%	0.799	0.0102	-1.345	0.146	0.036
555.00	19.30	17.90	22.40	3.64	1	310	41.9%	0.823	0.0119	-0.997	0.135	0.037
557.50	18.78	16.60	20.00	4.45	3	7	39.2%	0.806	0.0135	-0.988	0.143	0.036
560.00	17.25	14.40	17.70	10.39	14	896	36.9%	0.783	0.0153	-0.993	0.153	0.036
562.50	10.70	11.10	15.40	5.20	1	156	34.4%	0.756	0.0175	-0.987	0.163	0.034
565.00	11.96	9.60	13.20	7.76	121	313	32.2%	0.721	0.0200	-0.986	0.175	0.033
567.50	10.72	7.80	11.10	6.52	106	52	30.1%	0.678	0.0228	-0.982	0.187	0.031
570.00	8.35	6.10	9.00	5.96	121	385	27.7%	0.628	0.0262	-0.951	0.197	0.029
572.50	6.20	4.90	7.20	4.51	19	39	26.1%	0.564	0.0290	-0.930	0.205	0.026
575.00	5.25	4.20	5.60	3.68	114	406	24.7%	0.489	0.0310	-0.889	0.208	0.023
577.50	4.30	3.00	4.50	3.29	42	36	24.8%	0.413	0.0302	-0.865	0.203	0.019
580.00	3.00	2.15	3.60	2.40	108	634	25.0%	0.342	0.0282	-0.819	0.191	0.016
582.50	2.20	1.55	2.70	1.60	10	79	24.5%	0.271	0.0260	-0.722	0.172	0.013
585.00	1.45	0.85	2.00	1.13	31	588	24.2%	0.208	0.0227	-0.615	0.149	0.010
587.50	1.10	0.35	1.60	0.18	78	2	24.9%	0.164	0.0191	-0.544	0.129	0.008
590.00	0.75	0.40	1.10	0.58	66	188	24.3%	0.116	0.0154	-0.419	0.101	0.005
595.00	0.50	0.10	0.40	0.47	22	174	22.5%	0.044	0.0079	-0.184	0.048	0.002
600.00	0.10	0.05	0.15	0.09	134	888	22.0%	0.015	0.0033	-0.074	0.020	0.001
605.00	0.46	0.00	1.15	0.41	11	397	39.0%	0.074	0.0069	-0.479	0.073	0.003
610.00	0.49	0.00	1.35	0.44	3	282	45.2%	0.075	0.0060	-0.560	0.074	0.003
615.00	0.09	0.00	0.15	-0.01	5	90	32.0%	0.010	0.0016	-0.073	0.014	0.000
620.00	0.05	0.00	1.50	-0.15	114	557	55.3%	0.068	0.0045	-0.631	0.068	0.003
625.00	0.01	0.00	1.40	-0.15	1	500	58.5%	0.059	0.0039	-0.601	0.061	0.003
630.00	0.15	0.00	0.05	0.00	2	96	35.8%	0.002	0.0004	-0.023	0.004	0.000
635.00	0.04	0.00	3.40	-2.06	1	25	69.7%	0.060	0.0033	-0.727	0.062	0.003
640.00	0.04	0.00	6.10	-0.38	5	21	86.1%	0.089	0.0036	-1.212	0.084	0.004
645.00	0.30	0.00	1.55	0.00	43	43	65.5%	0.027	0.0019	-0.361	0.033	0.001
650.00	0.11	0.00	0.05	0.00	2	30	46.3%	0.002	0.0002	-0.023	0.003	0.000
660.00	0.22	0.00	0.85	0.00	152	156	68.1%	0.013	0.0010	-0.204	0.018	0.001
670.00	0.06	0.00	5.30	0.00	2	8	106.7%	0.062	0.0022	-1.129	0.063	0.003
740.00	0.03	0.00	8.60	-0.02	2	19	172.8%	0.062	0.0014	-1.839	0.064	0.003

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
250.00	0.05	0.00	0.05	0.00	2	22	254.7%	-0.000	0.0000	-0.009	0.000	-0.000
260.00	0.03	-	0.05	0.00	52	75	257.8%	-0.000	0.0000	-0.019	0.000	-0.000
270.00	0.02	-	0.05	0.00	50	67	246.9%	-0.000	0.0000	-0.020	0.000	-0.000
280.00	0.05	0.00	0.05	0.00	1	20	221.9%	-0.000	0.0000	-0.009	0.000	-0.000
290.00	0.12	-	0.05	0.00	1	18	224.2%	-0.000	0.0000	-0.019	0.001	-0.000
300.00	0.07	0.00	0.05	0.00	12	14	201.6%	-0.000	0.0000	-0.009	0.000	-0.000
310.00	0.06	0.00	0.05	0.00	11	15	192.2%	-0.000	0.0000	-0.009	0.000	-0.000
320.00	0.09	0.00	0.05	0.00	7	19	182.8%	-0.000	0.0000	-0.009	0.000	-0.000
330.00	0.05	0.00	0.05	0.00	11	16	173.4%	-0.000	0.0000	-0.009	0.000	-0.000
335.00	0.07	0.00	0.05	0.00	6	8	168.8%	-0.000	0.0000	-0.009	0.000	-0.000
340.00	0.04	0.00	0.05	0.00	116	128	164.8%	-0.000	0.0000	-0.009	0.000	-0.000
345.00	0.05	-	0.05	0.01	2	18	170.3%	-0.000	0.0000	-0.019	0.001	-0.000
350.00	0.14	0.00	0.05	0.07	134	9	156.3%	-0.000	0.0000	-0.009	0.000	-0.000
355.00	0.02	0.00	0.05	-0.33	176	4	151.6%	-0.000	0.0000	-0.009	0.000	-0.000
360.00	0.01	-	0.05	-1.15	44	1	157.0%	-0.000	0.0000	-0.020	0.001	-0.000
365.00	0.02	0.00	0.05	-0.48	110	8	143.8%	-0.000	0.0000	-0.009	0.000	-0.000
370.00	0.05	0.00	0.05	-0.54	111	56	139.8%	-0.000	0.0000	-0.009	0.000	-0.000
375.00	0.13	0.00	0.15	-0.52	30	26	150.4%	-0.001	0.0000	-0.031	0.001	-0.000
380.00	0.03	0.00	8.60	0.00	29	20	271.6%	-0.036	0.0006	-1.852	0.041	-0.002
385.00	0.04	0.00	0.10	-0.01	1	13	135.9%	-0.000	0.0000	-0.020	0.001	-0.000
390.00	0.41	0.00	8.60	0.36	132	172	257.6%	-0.038	0.0006	-1.841	0.043	-0.002
395.00	0.56	0.00	0.15	-0.14	126	7	133.4%	-0.001	0.0000	-0.031	0.001	-0.000
400.00	0.69	0.00	8.60	0.00	1	284	243.9%	-0.040	0.0007	-1.830	0.045	-0.002
405.00	1.28	0.00	8.60	0.00	4	14	237.2%	-0.041	0.0007	-1.824	0.046	-0.002
410.00	0.10	0.00	8.60	0.00	80	408	230.5%	-0.043	0.0008	-1.817	0.047	-0.002
415.00	0.11	0.00	8.60	0.00	50	98	223.8%	-0.044	0.0008	-1.810	0.049	-0.002
420.00	0.11	0.00	0.15	0.00	43	108	113.3%	-0.001	0.0001	-0.032	0.002	-0.000
425.00	0.04	0.00	8.50	0.01	184	216	210.1%	-0.047	0.0009	-1.778	0.051	-0.002
430.00	0.05	0.00	8.50	0.00	30	282	203.7%	-0.048	0.0009	-1.770	0.052	-0.002
435.00	0.15	0.00	8.50	0.00	1	194	197.3%	-0.050	0.0010	-1.763	0.054	-0.003
440.00	5.67	0.00	8.50	3.24	1	451	190.9%	-0.052	0.0011	-1.754	0.055	-0.003
445.00	0.11	0.00	5.00	0.00	237	365	162.3%	-0.035	0.0009	-1.089	0.040	-0.002
450.00	0.02	0.00	0.05	-0.03	4	1,844	80.9%	-0.000	0.0000	-0.010	0.001	-0.000
455.00	4.95	0.00	5.30	0.00	1	220	152.9%	-0.040	0.0011	-1.138	0.045	-0.002
460.00	0.21	0.00	1.70	0.00	2	235	116.5%	-0.015	0.0006	-0.392	0.020	-0.001
465.00	5.00	0.00	8.60	0.00	2	287	160.3%	-0.063	0.0015	-1.722	0.065	-0.003
470.00	0.05	0.00	0.20	0.00	2	276	78.1%	-0.002	0.0002	-0.044	0.003	-0.000
475.00	0.05	0.00	0.05	0.00	28	402	64.5%	-0.001	0.0001	-0.010	0.001	-0.000
480.00	0.04	0.00	0.10	0.00	34	480	65.6%	-0.001	0.0001	-0.022	0.002	-0.000
485.00	0.01	0.00	0.15	0.00	2	168	64.8%	-0.002	0.0002	-0.032	0.003	-0.000
490.00	0.20	0.00	0.20	0.09	1	556	63.5%	-0.003	0.0002	-0.044	0.004	-0.000
495.00	0.16	0.00	0.20	0.00	3	295	60.0%	-0.003	0.0003	-0.045	0.005	-0.000
500.00	0.05	0.00	0.05	-0.10	1	188	52.0%	-0.001	0.0002	-0.022	0.003	-0.000
505.00	0.05	0.00	5.80	0.00	1	122	99.2%	-0.070	0.0026	-1.147	0.070	-0.003
510.00	0.05	0.00	1.10	0.00	10	181	63.9%	-0.019	0.0014	-0.251	0.024	-0.001
515.00	0.90	0.00	2.00	0.00	2	219	67.2%	-0.034	0.0022	-0.437	0.039	-0.002
520.00	0.10	0.00	0.05	0.00	1	164	38.6%	-0.002	0.0003	-0.022	0.003	-0.000
522.50	0.15	0.00	5.10	0.00	8	45	76.4%	-0.080	0.0037	-0.981	0.077	-0.004
525.00	0.05	0.00	0.05	-0.05	1	102	35.3%	-0.002	0.0004	-0.022	0.004	-0.000
527.50	0.20	0.00	8.60	0.00	2	22	84.1%	-0.123	0.0047	-1.479	0.106	-0.006
530.00	0.25	0.00	5.30	0.00	35	98	68.8%	-0.093	0.0046	-0.986	0.086	-0.005
532.50	0.35	0.00	5.20	0.00	1	73	65.6%	-0.096	0.0050	-0.960	0.088	-0.005
535.00	0.25	0.00	4.50	0.00	11	299	60.0%	-0.090	0.0052	-0.842	0.085	-0.004
537.50	0.25	0.00	5.60	0.00	64	123	61.4%	-0.110	0.0059	-0.996	0.098	-0.005
540.00	0.05	0.00	0.45	-0.27	155	339	36.0%	-0.028	0.0034	-0.198	0.033	-0.001
542.50	0.12	0.00	0.20	-0.38	2	66	29.1%	-0.014	0.0024	-0.090	0.019	-0.001
545.00	0.02	0.05	0.45	-0.73	64	363	31.6%	-0.032	0.0044	-0.195	0.037	-0.002
547.50	0.10	0.05	0.30	-0.95	6	69	27.1%	-0.024	0.0040	-0.132	0.030	-0.001
550.00	0.12	0.05	0.25	-1.35	19	439	24.1%	-0.022	0.0042	-0.110	0.028	-0.001
552.50	0.25	0.10	0.40	-1.76	19	122	24.3%	-0.037	0.0064	-0.169	0.042	-0.002
555.00	0.30	0.05	0.50	-2.27	42	295	23.3%	-0.050	0.0085	-0.204	0.053	-0.002
557.50	0.40	0.15	0.65	-2.81	73	110	22.4%	-0.068	0.0113	-0.251	0.068	-0.003
560.00	0.62	0.40	1.05	-3.48	256	454	23.1%	-0.109	0.0155	-0.367	0.097	-0.005
562.50	0.73	0.45	1.40	-4.57	10	108	22.6%	-0.148	0.0197	-0.443	0.121	-0.007
565.00	1.25	0.75	2.20	-5.15	130	69	23.9%	-0.217	0.0236	-0.594	0.153	-0.010
567.50	1.50	1.30	2.65	-6.20	24	287	22.6%	-0.271	0.0282	-0.631	0.172	-0.013
570.00	1.93	2.05	3.70	-4.77	84	190	23.4%	-0.351	0.0304	-0.729	0.193	-0.017
572.50	2.60	2.85	4.60	-5.90	13	6	22.8%	-0.428	0.0331	-0.747	0.204	-0.021
575.00	4.00	4.80	6.10	-6.36	22	107	24.0%	-0.511	0.0320	-0.794	0.208	-0.025
577.50	6.20	5.10	7.50	-11.10	11	1	24.0%	-0.590	0.0311	-0.768	0.202	-0.028
580.00	16.45	6.30	9.30	0.00	1	55	25.0%	-0.658	0.0282	-0.752	0.191	-0.032
582.50	18.00	7.70	11.40	0.00	1	1	26.9%	-0.710	0.0244	-0.750	0.178	-0.034
585.00	9.60	9.50	13.90	-12.35	2	10	30.4%	-0.740	0.0205	-0.803	0.169	-0.036
590.00	14.10	13.50	17.20	-6.80	3	2	27.1%	-0.858	0.0159	-0.469	0.117	-0.042
595.00	17.75	18.20	22.70	-9.35	2	0	35.7%	-0.857	0.0122	-0.639	0.118	-0.042
600.00	38.80	21.70	28.50	0.00	2	0	46.1%	-0.846	0.0099	-0.891	0.124	-0.042
605.00	38.40	26.70	33.40	0.00	7	0	50.8%	-0.864	0.0082	-0.897	0.113	-0.043
610.00	47.30	31.70	38.80	0.00	10	16	58.5%	-0.865	0.0071	-1.039	0.113	-0.044
615.00	69.27	36.70	43.50	0.00	1	0	61.4%	-0.884	0.0061	-0.977	0.102	-0.045
635.00	61.85	56.70	63.20	0.00	1	0	77.3%	-0.918	0.0038	-0.943	0.079	-0.048

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.