Home Options MAChain

MA

Mastercard IncorporatedClose $539.39EOD only

Max Pain

$490.00

Next expiry Jul 10, 2026

Expected Move

±$6.65

1.2% from close

Price Gap

-49.39

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.07

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: Jul 2, 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

Jul 2, 2026 close

MA Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
415.00	74.30	120.00	128.10	0.00	2	2	130.8%	0.938	0.0012	-0.893	0.091	0.073
420.00	70.00	115.00	123.10	0.00	6	3	126.2%	0.936	0.0013	-0.886	0.093	0.073
425.00	65.10	110.00	118.10	0.00	62	31	121.5%	0.934	0.0014	-0.879	0.096	0.074
430.00	60.60	105.00	113.20	0.00	2	3	117.7%	0.930	0.0015	-0.888	0.100	0.075
435.00	55.50	100.00	108.10	0.00	0	2	112.3%	0.929	0.0016	-0.863	0.102	0.075
440.00	60.60	95.00	103.10	0.00	14	7	107.8%	0.926	0.0017	-0.854	0.105	0.076
445.00	55.90	90.00	98.20	0.00	12	7	104.0%	0.921	0.0019	-0.862	0.110	0.077
450.00	51.80	85.00	93.10	0.00	2	6	98.7%	0.919	0.0020	-0.836	0.112	0.077
455.00	47.10	80.00	88.10	0.00	2	1	94.2%	0.916	0.0022	-0.825	0.116	0.078
460.00	36.50	75.00	83.10	0.00	2	1	89.7%	0.912	0.0024	-0.815	0.120	0.078
462.50	30.70	72.10	81.00	0.00	0	1	90.1%	0.903	0.0025	-0.870	0.128	0.078
465.00	29.60	70.00	78.10	0.00	10	9	85.2%	0.907	0.0026	-0.803	0.124	0.079
470.00	31.25	65.00	73.30	0.00	1	3	82.0%	0.899	0.0029	-0.821	0.132	0.079
475.00	26.80	60.00	68.40	0.00	1	7	78.1%	0.892	0.0032	-0.821	0.139	0.079
480.00	34.00	55.00	63.60	0.00	4	10	74.7%	0.883	0.0035	-0.834	0.147	0.079
482.50	21.55	52.10	60.90	0.00	5	10	71.2%	0.883	0.0037	-0.797	0.147	0.080
485.00	26.80	50.00	58.40	0.00	1	6	68.9%	0.879	0.0039	-0.789	0.150	0.080
487.50	10.80	47.30	55.90	0.00	0	50	66.6%	0.875	0.0041	-0.780	0.154	0.080
490.00	39.82	45.10	53.10	0.05	2	11	62.6%	0.877	0.0044	-0.730	0.152	0.081
492.50	9.70	42.50	51.20	0.00	0	2	63.6%	0.861	0.0047	-0.799	0.165	0.079
495.00	33.26	40.00	48.50	-1.66	4	44	60.2%	0.860	0.0049	-0.763	0.166	0.080
497.50	31.43	37.20	46.30	0.00	10	11	59.4%	0.849	0.0053	-0.789	0.175	0.079
500.00	36.95	35.30	42.80	6.67	9	214	51.9%	0.865	0.0056	-0.652	0.162	0.081
502.50	27.03	34.70	39.70	3.58	1	18	46.4%	0.874	0.0060	-0.563	0.154	0.083
505.00	23.25	32.30	37.10	0.00	6	22	43.7%	0.871	0.0064	-0.540	0.157	0.083
507.50	29.86	29.90	34.60	15.11	1	68	41.4%	0.865	0.0070	-0.530	0.162	0.083
510.00	29.55	27.50	32.40	12.50	4	46	40.7%	0.850	0.0077	-0.557	0.174	0.082
512.50	26.75	25.20	30.00	9.00	3	20	38.9%	0.839	0.0084	-0.556	0.182	0.081
515.00	21.30	22.90	27.10	8.50	3	41	34.7%	0.843	0.0093	-0.496	0.180	0.082
517.50	21.86	20.60	24.60	7.47	13	13	32.4%	0.833	0.0104	-0.482	0.187	0.081
520.00	20.32	18.50	22.20	10.02	5	101	30.5%	0.818	0.0116	-0.478	0.197	0.080
522.50	17.90	16.20	20.90	5.60	12	84	33.0%	0.770	0.0123	-0.581	0.227	0.076
525.00	15.00	14.50	17.90	9.20	23	171	28.4%	0.767	0.0144	-0.510	0.229	0.076
530.00	12.25	11.00	14.20	8.40	47	46	27.6%	0.692	0.0171	-0.560	0.263	0.069
535.00	9.35	8.20	10.10	6.22	55	57	24.3%	0.612	0.0211	-0.534	0.286	0.061
540.00	6.50	5.60	7.70	4.37	92	91	25.1%	0.503	0.0213	-0.565	0.298	0.051
545.00	3.70	3.60	5.20	1.45	26	15	24.0%	0.394	0.0215	-0.517	0.287	0.040
550.00	2.49	2.20	3.40	1.71	778	136	23.5%	0.288	0.0195	-0.445	0.255	0.029
555.00	1.40	1.35	2.60	0.80	3	24	25.2%	0.218	0.0157	-0.409	0.220	0.022
560.00	1.27	0.80	1.75	0.92	20	33	25.5%	0.154	0.0124	-0.332	0.177	0.016
570.00	0.47	0.05	0.65	0.22	5	13	25.3%	0.063	0.0065	-0.171	0.092	0.006
575.00	0.23	0.05	0.60	-0.22	6	5	27.9%	0.053	0.0052	-0.164	0.081	0.005
585.00	0.35	0.00	4.40	0.00	2	8	57.8%	0.167	0.0058	-0.782	0.187	0.017
595.00	0.08	0.00	4.40	-0.37	1	1	52.7%	0.097	0.0044	-0.490	0.129	0.010
600.00	0.35	0.00	4.30	0.00	0	1	55.5%	0.091	0.0039	-0.490	0.122	0.009

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
300.00	0.05	0.00	4.30	0.00	2	4	226.3%	-0.021	0.0003	-0.610	0.038	-0.002
395.00	0.28	0.00	4.30	0.00	2	1	132.4%	-0.036	0.0008	-0.560	0.059	-0.004
405.00	0.15	0.00	4.30	-0.35	1	1	123.7%	-0.039	0.0009	-0.553	0.063	-0.004
410.00	0.14	0.00	4.30	-0.11	3	6	119.3%	-0.040	0.0010	-0.549	0.065	-0.004
415.00	0.27	0.00	4.30	0.00	10	26	115.0%	-0.042	0.0010	-0.545	0.067	-0.005
420.00	0.47	0.00	3.00	0.00	17	65	102.6%	-0.033	0.0010	-0.402	0.055	-0.004
425.00	0.72	0.00	4.30	0.00	1	41	106.5%	-0.045	0.0012	-0.536	0.071	-0.005
430.00	0.16	0.00	4.30	-0.70	3	119	102.3%	-0.047	0.0013	-0.531	0.073	-0.005
435.00	0.21	0.00	4.30	-2.07	5	40	98.1%	-0.049	0.0014	-0.526	0.076	-0.005
440.00	0.20	0.00	4.30	-0.71	2	16	93.9%	-0.051	0.0015	-0.520	0.078	-0.006
445.00	0.08	0.00	0.10	-0.17	30	146	53.7%	-0.004	0.0003	-0.035	0.009	-0.000
450.00	0.05	0.00	0.10	0.00	1	81	51.0%	-0.004	0.0003	-0.035	0.010	-0.000
455.00	0.05	0.00	4.30	0.00	20	120	81.6%	-0.058	0.0019	-0.503	0.087	-0.006
460.00	0.10	0.00	0.50	-0.40	35	111	51.4%	-0.011	0.0008	-0.080	0.022	-0.001
462.50	0.25	0.00	4.30	0.00	2	1	75.5%	-0.063	0.0022	-0.493	0.092	-0.007
465.00	0.05	0.00	0.10	-0.37	8	108	42.7%	-0.005	0.0005	-0.034	0.011	-0.001
467.50	0.10	0.00	4.30	-0.06	3	7	71.4%	-0.066	0.0024	-0.485	0.096	-0.007
470.00	0.13	0.00	0.20	-0.27	5	53	43.8%	-0.010	0.0008	-0.064	0.021	-0.001
472.50	0.39	0.00	4.30	0.00	2	9	67.3%	-0.070	0.0027	-0.477	0.100	-0.008
475.00	0.32	0.00	2.00	0.00	6	31	54.4%	-0.041	0.0022	-0.255	0.066	-0.004
477.50	0.30	0.00	4.30	0.00	5	7	63.2%	-0.074	0.0030	-0.468	0.105	-0.008
480.00	0.15	0.10	0.25	-0.75	10	91	39.4%	-0.015	0.0013	-0.076	0.028	-0.002
482.50	0.51	0.00	4.40	0.00	46	44	59.5%	-0.080	0.0034	-0.467	0.111	-0.009
485.00	0.20	0.00	4.40	-0.18	3	78	57.4%	-0.083	0.0036	-0.462	0.114	-0.009
487.50	0.32	0.05	0.75	-3.53	3	3	42.7%	-0.040	0.0027	-0.192	0.064	-0.004
490.00	0.23	0.10	0.45	-0.37	4	38	37.0%	-0.028	0.0023	-0.123	0.047	-0.003
495.00	0.50	0.05	0.75	-0.69	2	23	37.5%	-0.045	0.0034	-0.186	0.071	-0.005
497.50	0.87	0.05	0.80	0.00	9	11	36.2%	-0.049	0.0038	-0.194	0.076	-0.005
500.00	0.40	0.20	0.90	-0.35	23	31	35.4%	-0.056	0.0043	-0.210	0.084	-0.006
502.50	0.45	0.20	0.95	-0.60	8	8	34.0%	-0.061	0.0048	-0.216	0.091	-0.006
505.00	0.62	0.40	0.85	-0.78	8	7	31.3%	-0.060	0.0051	-0.194	0.089	-0.006
510.00	0.75	0.45	1.15	-1.33	52	37	30.0%	-0.082	0.0068	-0.238	0.114	-0.009
515.00	1.34	0.55	1.80	-2.66	19	30	30.0%	-0.124	0.0091	-0.320	0.153	-0.013
520.00	1.92	1.05	1.90	-2.49	8	8	26.2%	-0.147	0.0117	-0.312	0.172	-0.015
525.00	2.73	2.00	2.90	-2.60	285	4	25.9%	-0.214	0.0150	-0.389	0.217	-0.023
530.00	4.00	3.00	4.60	-6.45	15	2	26.9%	-0.304	0.0174	-0.481	0.261	-0.032
535.00	5.82	4.60	6.20	-6.96	58	2	25.9%	-0.394	0.0199	-0.505	0.287	-0.042
545.00	62.90	9.50	12.20	0.00	0	3	28.5%	-0.588	0.0183	-0.553	0.291	-0.063

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.