Home Options MAChain

MA

Mastercard IncorporatedClose $552.26EOD only

Max Pain

$565.00

Next expiry Oct 9, 2026

Expected Move

±$12.50

2.3% from close

Price Gap

+12.74

Distance to max pain

IV Rank

Low premium

P/C OI

1.06

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: Oct 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

Oct 2, 2026 close

MA Options Chain

Data as of market close Oct 2, 2026

Expiration

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

Control Row

Next expiry (DTE 7)

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
470.00	120.20	79.10	87.10	0.00	0	1	63.5%	0.971	0.0014	-0.286	0.051	0.087
485.00	102.60	64.20	72.10	0.00	0	1	53.8%	0.963	0.0019	-0.290	0.061	0.089
500.00	77.80	49.20	57.20	0.00	0	1	70.2%	0.860	0.0041	-0.904	0.170	0.080
510.00	86.20	40.70	47.20	0.00	0	0	60.8%	0.841	0.0052	-0.856	0.186	0.080
515.00	59.90	34.30	42.20	0.00	2	4	56.1%	0.829	0.0059	-0.828	0.194	0.080
520.00	30.84	29.40	37.30	0.00	1	4	51.7%	0.813	0.0068	-0.807	0.206	0.079
525.00	26.88	25.90	32.20	-47.12	2	3	46.3%	0.798	0.0080	-0.761	0.215	0.078
530.00	44.50	21.10	26.20	0.00	0	1	37.3%	0.799	0.0098	-0.620	0.215	0.080
535.00	36.60	16.40	21.60	0.00	0	1	33.8%	0.764	0.0119	-0.616	0.236	0.077
540.00	32.40	12.60	16.90	0.00	2	2	29.6%	0.722	0.0148	-0.587	0.257	0.073
545.00	11.15	10.10	13.20	0.24	3	15	28.1%	0.648	0.0173	-0.611	0.284	0.066
550.00	9.15	7.00	10.10	-0.35	5	16	27.4%	0.559	0.0188	-0.626	0.302	0.057
552.50	6.67	5.50	7.30	0.95	8	9	22.7%	0.511	0.0229	-0.528	0.305	0.053
555.00	5.44	4.50	5.60	0.27	57	25	21.1%	0.450	0.0246	-0.484	0.303	0.047
560.00	3.00	2.70	3.30	-0.77	6	22	19.6%	0.320	0.0238	-0.404	0.273	0.033
562.50	2.70	0.60	6.30	0.00	3	2	32.3%	0.356	0.0151	-0.681	0.285	0.037
565.00	1.80	1.50	2.10	0.03	1,178	38	20.0%	0.218	0.0192	-0.336	0.225	0.023
567.50	1.30	1.05	1.50	-1.90	11	19	19.5%	0.168	0.0168	-0.278	0.192	0.017
570.00	1.30	0.75	1.30	0.03	19	47	20.4%	0.142	0.0143	-0.260	0.172	0.015
572.50	0.90	0.35	0.90	-0.10	22	14	20.0%	0.104	0.0118	-0.204	0.138	0.011
575.00	0.58	0.35	0.85	-0.13	21	41	21.3%	0.093	0.0102	-0.200	0.127	0.010
577.50	0.64	0.05	1.60	0.00	2	3	27.6%	0.129	0.0100	-0.326	0.161	0.013
580.00	0.30	0.10	0.50	-0.19	1,151	27	21.7%	0.056	0.0068	-0.137	0.086	0.006
582.50	0.45	0.05	0.40	0.00	10	8	22.1%	0.044	0.0056	-0.116	0.072	0.005
585.00	0.92	0.05	0.40	0.67	1	22	23.5%	0.042	0.0050	-0.117	0.068	0.004
587.50	0.05	0.05	0.65	-0.66	2	29	27.5%	0.057	0.0054	-0.174	0.087	0.006
590.00	0.20	0.00	4.00	0.00	2	28	48.7%	0.175	0.0069	-0.696	0.197	0.018
595.00	0.15	0.00	2.00	0.00	3	44	42.0%	0.108	0.0058	-0.431	0.142	0.011
600.00	0.10	0.00	0.10	-0.11	3	150	25.2%	0.010	0.0014	-0.037	0.020	0.001
605.00	0.45	0.00	8.60	0.00	22	28	61.2%	0.153	0.0050	-0.798	0.181	0.015
610.00	0.05	0.00	5.10	0.00	1	33	55.1%	0.105	0.0043	-0.553	0.139	0.011
615.00	1.26	0.00	5.20	0.00	31	49	58.5%	0.101	0.0039	-0.571	0.135	0.010
620.00	0.90	0.00	4.90	0.00	36	35	60.7%	0.092	0.0036	-0.555	0.127	0.009
625.00	0.05	0.00	8.60	0.00	1	16	74.8%	0.128	0.0037	-0.863	0.160	0.013
630.00	2.00	0.00	8.60	0.00	5	5	78.0%	0.123	0.0034	-0.877	0.156	0.012
635.00	0.05	0.00	8.60	0.00	5	9	81.1%	0.119	0.0032	-0.889	0.152	0.012
640.00	3.93	0.00	8.60	0.00	8	10	84.2%	0.115	0.0030	-0.901	0.149	0.012
645.00	0.17	0.00	0.20	0.00	1	7	47.5%	0.010	0.0008	-0.071	0.021	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
370.00	0.05	0.00	8.60	0.00	0	1	189.0%	-0.048	0.0007	-1.028	0.076	-0.006
460.00	0.15	0.00	8.60	0.00	0	1	102.9%	-0.087	0.0020	-0.884	0.121	-0.010
495.00	2.72	0.00	4.90	0.00	1	8	60.1%	-0.086	0.0034	-0.509	0.120	-0.009
500.00	0.05	0.00	4.90	0.00	8	19	56.0%	-0.092	0.0038	-0.497	0.126	-0.010
505.00	1.39	0.00	1.95	0.00	1	10	48.6%	-0.085	0.0042	-0.406	0.119	-0.009
510.00	0.12	0.05	0.20	-0.15	43	39	27.3%	-0.016	0.0019	-0.059	0.031	-0.002
515.00	0.15	0.05	0.45	-0.05	155	14	28.4%	-0.035	0.0035	-0.116	0.059	-0.004
520.00	0.20	0.05	0.40	-0.39	19	28	24.6%	-0.035	0.0041	-0.102	0.060	-0.004
525.00	0.42	0.25	0.65	-0.35	1	7	23.9%	-0.058	0.0063	-0.147	0.089	-0.006
530.00	0.62	0.45	1.40	-0.53	9	21	25.3%	-0.112	0.0099	-0.257	0.146	-0.012
535.00	1.15	1.00	1.50	-1.61	9	31	21.8%	-0.137	0.0131	-0.251	0.167	-0.015
540.00	1.75	1.50	2.30	-1.55	9	58	20.9%	-0.206	0.0179	-0.311	0.218	-0.022
542.50	2.24	2.15	2.70	-2.60	5	26	19.9%	-0.245	0.0206	-0.326	0.240	-0.026
545.00	3.35	2.80	3.90	-1.75	37	139	21.4%	-0.312	0.0216	-0.393	0.271	-0.034
547.50	4.21	3.60	4.40	-1.91	9	21	20.0%	-0.361	0.0244	-0.386	0.286	-0.039
550.00	4.75	4.60	5.50	-1.10	21	65	20.2%	-0.425	0.0254	-0.404	0.300	-0.046
552.50	5.40	5.40	6.80	-2.79	3	22	20.5%	-0.489	0.0255	-0.414	0.305	-0.053
555.00	10.82	6.40	10.00	0.12	2	120	26.2%	-0.538	0.0198	-0.532	0.304	-0.059
557.50	10.00	7.10	11.50	0.00	11	14	26.3%	-0.586	0.0193	-0.521	0.298	-0.064
560.00	10.05	8.90	12.40	-1.45	31	88	24.2%	-0.646	0.0201	-0.448	0.284	-0.071
562.50	11.95	10.40	13.50	-0.20	10	25	22.1%	-0.712	0.0202	-0.363	0.261	-0.078
565.00	17.80	12.20	16.70	0.00	100	122	27.0%	-0.715	0.0164	-0.453	0.260	-0.079
570.00	20.99	15.90	20.90	0.00	12	19	28.7%	-0.775	0.0137	-0.418	0.230	-0.086
572.50	14.00	18.20	23.30	0.00	0	2	30.5%	-0.792	0.0123	-0.423	0.219	-0.088
575.00	17.80	20.40	25.60	0.00	3	6	31.7%	-0.810	0.0112	-0.414	0.208	-0.091
577.50	28.55	22.80	27.90	0.00	1	6	32.8%	-0.827	0.0102	-0.402	0.196	-0.093
580.00	27.42	24.30	30.30	0.82	7	12	34.3%	-0.839	0.0093	-0.400	0.187	-0.095
582.50	19.20	27.60	34.10	0.00	6	4	42.2%	-0.808	0.0085	-0.573	0.209	-0.092
585.00	35.30	29.30	36.60	0.00	2	8	44.2%	-0.815	0.0079	-0.586	0.204	-0.093
590.00	40.18	34.10	41.20	0.00	2	30	46.2%	-0.839	0.0069	-0.558	0.187	-0.097
595.00	31.80	38.50	46.50	0.00	12	34	51.3%	-0.842	0.0062	-0.617	0.185	-0.098
600.00	34.40	43.80	51.30	0.00	2	3	54.0%	-0.856	0.0055	-0.608	0.174	-0.100
615.00	46.50	58.40	66.90	0.00	2	0	67.4%	-0.864	0.0042	-0.741	0.167	-0.104
620.00	50.10	63.40	71.90	0.00	2	0	70.7%	-0.869	0.0039	-0.755	0.162	-0.106
625.00	56.80	68.40	76.80	0.00	0	0	73.4%	-0.876	0.0036	-0.753	0.156	-0.107
630.00	49.30	73.40	81.80	0.00	4	0	76.6%	-0.881	0.0034	-0.766	0.152	-0.109
635.00	47.80	78.40	86.80	0.00	0	0	79.7%	-0.885	0.0032	-0.777	0.148	-0.110
650.00	57.70	93.40	101.80	0.00	0	0	88.8%	-0.896	0.0027	-0.807	0.138	-0.114
690.00	97.70	133.30	141.80	0.00	0	0	110.8%	-0.915	0.0018	-0.869	0.119	-0.124

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.