MA option chain Mastercard Incorporated
Cboe delayed options data · as of 12:40 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±22.2% (480.68–754.78) · ATM IV 24.7% · P/C open interest 0.78
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 320.00 | 329.00 | 39.0% | 0.98 | 0.0002 | 0.000 | 310 | 0 | 6.20 | 3 | 38.5% | -0.02 | 0.0002 | -0.013 | |||
| 311.00 | 319.00 | 1 | 37.2% | 0.98 | 0.0002 | 0.000 | 320 | 1.75 | 3.20 | 39 | 35.5% | -0.02 | 0.0002 | -0.015 | ||
| 302.00 | 310.00 | 2 | 36.7% | 0.97 | 0.0003 | 0.000 | 330 | 1.90 | 3.60 | 130 | 34.8% | -0.03 | 0.0003 | -0.016 | ||
| 293.00 | 301.00 | 13 | 36.1% | 0.97 | 0.0003 | 0.000 | 340 | 2.40 | 3.90 | 41 | 34.3% | -0.03 | 0.0003 | -0.017 | ||
| 284.00 | 292.00 | 2 | 35.4% | 0.97 | 0.0003 | 0.000 | 350 | 2.70 | 4.40 | 92 | 33.8% | -0.03 | 0.0003 | -0.019 | ||
| 275.00 | 283.00 | 8 | 34.7% | 0.96 | 0.0004 | 0.000 | 360 | 2.55 | 7.10 | 127 | 34.6% | -0.04 | 0.0004 | -0.020 | ||
| 266.00 | 275.00 | 1 | 34.7% | 0.96 | 0.0004 | 0.000 | 370 | 3.50 | 5.30 | 71 | 32.6% | -0.04 | 0.0004 | -0.022 | ||
| 257.00 | 266.00 | 9 | 33.8% | 0.95 | 0.0004 | 0.000 | 380 | 4.00 | 6.00 | 63 | 32.2% | -0.05 | 0.0005 | -0.024 | ||
| 248.00 | 257.00 | 5 | 33.0% | 0.95 | 0.0005 | 0.000 | 390 | 4.60 | 6.80 | 146 | 31.8% | -0.05 | 0.0005 | -0.026 | ||
| 239.00 | 248.00 | 19 | 32.1% | 0.94 | 0.0005 | 0.000 | 400 | 5.40 | 7.40 | 239 | 31.4% | -0.06 | 0.0006 | -0.028 | ||
| 231.00 | 240.00 | 5 | 32.4% | 0.94 | 0.0006 | -0.002 | 410 | 5.90 | 8.50 | 63 | 31.0% | -0.07 | 0.0006 | -0.030 | ||
| 222.00 | 231.00 | 6 | 31.4% | 0.93 | 0.0007 | -0.005 | 420 | 4.00 | 12.10 | 79 | 30.6% | -0.08 | 0.0007 | -0.032 | ||
| 214.00 | 222.00 | 5 | 31.0% | 0.92 | 0.0007 | -0.008 | 430 | 7.70 | 10.20 | 157 | 30.1% | -0.08 | 0.0008 | -0.034 | ||
| 205.00 | 214.00 | 4 | 30.4% | 0.91 | 0.0008 | -0.011 | 440 | 5.80 | 14.20 | 38 | 29.8% | -0.09 | 0.0008 | -0.036 | ||
| 197.00 | 205.00 | 28 | 29.8% | 0.90 | 0.0009 | -0.014 | 450 | 10.00 | 12.50 | 116 | 29.5% | -0.10 | 0.0009 | -0.038 | ||
| 189.00 | 197.00 | 21 | 29.6% | 0.89 | 0.0009 | -0.018 | 460 | 11.60 | 12.70 | 21 | 77 | 28.8% | -0.11 | 0.0010 | -0.041 | |
| 181.00 | 189.00 | 34 | 29.3% | 0.88 | 0.0010 | -0.021 | 470 | 12.70 | 15.40 | 107 | 28.9% | -0.12 | 0.0011 | -0.043 | ||
| 173.00 | 181.00 | 31 | 28.9% | 0.87 | 0.0011 | -0.024 | 480 | 10.00 | 17.80 | 190 | 27.4% | -0.14 | 0.0012 | -0.046 | ||
| 165.00 | 174.00 | 40 | 28.7% | 0.86 | 0.0012 | -0.027 | 490 | 15.60 | 19.40 | 162 | 28.4% | -0.15 | 0.0013 | -0.048 | ||
| 157.00 | 165.00 | 117 | 27.9% | 0.84 | 0.0013 | -0.031 | 500 | 17.70 | 20.80 | 264 | 28.0% | -0.17 | 0.0014 | -0.051 | ||
| 150.00 | 157.50 | 95 | 27.8% | 0.83 | 0.0014 | -0.034 | 510 | 19.70 | 22.90 | 253 | 27.7% | -0.18 | 0.0015 | -0.053 | ||
| 142.00 | 151.00 | 1 | 59 | 27.5% | 0.82 | 0.0014 | -0.037 | 520 | 21.80 | 23.90 | 138 | 27.1% | -0.20 | 0.0016 | -0.056 | |
| 135.00 | 144.00 | 83 | 27.4% | 0.80 | 0.0015 | -0.040 | 530 | 21.60 | 27.40 | 88 | 26.5% | -0.21 | 0.0017 | -0.059 | ||
| 128.60 | 134.50 | 281 | 295 | 26.6% | 0.78 | 0.0016 | -0.043 | 540 | 26.60 | 30.10 | 98 | 26.9% | -0.23 | 0.0018 | -0.061 | |
| 121.20 | 127.60 | 145 | 26.2% | 0.77 | 0.0017 | -0.046 | 550 | 29.40 | 31.50 | 141 | 26.4% | -0.25 | 0.0019 | -0.063 | ||
| 115.00 | 123.00 | 109 | 26.6% | 0.75 | 0.0018 | -0.049 | 560 | 32.40 | 34.50 | 67 | 26.1% | -0.27 | 0.0020 | -0.066 | ||
| 108.00 | 116.00 | 113 | 26.1% | 0.73 | 0.0019 | -0.051 | 570 | 35.20 | 37.90 | 56 | 25.9% | -0.29 | 0.0021 | -0.068 | ||
| 102.00 | 110.00 | 155 | 26.0% | 0.71 | 0.0019 | -0.054 | 580 | 38.30 | 43.40 | 74 | 26.0% | -0.32 | 0.0022 | -0.070 | ||
| 96.00 | 101.90 | 1 | 265 | 25.4% | 0.69 | 0.0020 | -0.056 | 590 | 42.10 | 45.10 | 82 | 25.5% | -0.34 | 0.0023 | -0.072 | |
| 90.40 | 98.20 | 1 | 300 | 25.7% | 0.67 | 0.0021 | -0.058 | 600 | 43.80 | 49.20 | 12 | 494 | 24.9% | -0.36 | 0.0024 | -0.074 |
| 84.90 | 90.70 | 4 | 252 | 25.1% | 0.65 | 0.0022 | -0.060 | 610 | 49.60 | 53.40 | 79 | 25.0% | -0.39 | 0.0025 | -0.075 | |
| 80.60 | 84.80 | 148 | 25.1% | 0.63 | 0.0022 | -0.061 | 620 | 51.00 | 57.70 | 3 | 10 | 24.2% | -0.41 | 0.0026 | -0.077 | |
| 75.60 | 82.10 | 153 | 25.4% | 0.60 | 0.0023 | -0.063 | 630 | 59.30 | 61.90 | 5 | 24.7% | -0.44 | 0.0027 | -0.078 | ||
| 69.00 | 78.00 | 356 | 25.1% | 0.58 | 0.0023 | -0.064 | 640 | 63.70 | 70.00 | 7 | 25.0% | -0.47 | 0.0028 | -0.079 | ||
| 64.00 | 70.20 | 150 | 24.3% | 0.56 | 0.0023 | -0.065 | 650 | 69.00 | 75.00 | 3 | 24.8% | -0.49 | 0.0029 | -0.080 | ||
| 60.20 | 67.60 | 178 | 24.6% | 0.54 | 0.0024 | -0.065 | 660 | 71.00 | 78.80 | 41 | 23.7% | -0.52 | 0.0030 | -0.081 | ||
| 55.00 | 60.70 | 102 | 23.8% | 0.52 | 0.0024 | -0.066 | 670 | 80.20 | 86.90 | 10 | 24.6% | -0.55 | 0.0030 | -0.082 | ||
| 52.50 | 56.70 | 636 | 24.0% | 0.49 | 0.0024 | -0.066 | 680 | 83.00 | 90.70 | 9 | 23.4% | -0.58 | 0.0031 | -0.082 | ||
| 45.10 | 49.30 | 196 | 23.8% | 0.45 | 0.0024 | -0.065 | 700 | 97.00 | 104.00 | 3 | 23.4% | -0.64 | 0.0032 | -0.082 | ||
| 38.60 | 42.70 | 124 | 23.6% | 0.41 | 0.0024 | -0.064 | 720 | 112.10 | 119.00 | 23.5% | -0.70 | 0.0034 | -0.083 | |||
| 33.00 | 36.70 | 1 | 41 | 23.5% | 0.37 | 0.0023 | -0.062 | 740 | 129.00 | 134.30 | 1 | 23.8% | -0.76 | 0.0035 | -0.083 | |
| 28.10 | 31.50 | 91 | 23.4% | 0.33 | 0.0022 | -0.059 | 760 | 144.90 | 152.00 | 23.9% | -0.82 | 0.0036 | -0.083 | |||
| 24.30 | 27.50 | 1 | 107 | 23.5% | 0.29 | 0.0021 | -0.057 | 780 | 162.00 | 169.00 | 23.5% | -0.89 | 0.0038 | -0.091 | ||
| 20.60 | 25.10 | 21 | 97 | 23.8% | 0.26 | 0.0020 | -0.053 | 800 | 180.00 | 188.00 | 23.5% | -0.94 | 0.0037 | -0.089 | ||
| 16.40 | 20.20 | 101 | 23.1% | 0.23 | 0.0019 | -0.050 | 820 | 199.00 | 207.00 | -0.98 | 0.0015 | -0.082 | ||||
| 14.00 | 16.80 | 1 | 40 | 23.0% | 0.20 | 0.0018 | -0.046 | 840 | 219.00 | 228.00 | -1.00 | 0.0000 | -0.082 | |||
| 12.20 | 15.10 | 53 | 23.4% | 0.18 | 0.0016 | -0.043 | 860 | 239.00 | 248.00 | -1.00 | 0.0000 | -0.082 | ||||
| 9.70 | 15.10 | 284 | 23.8% | 0.15 | 0.0015 | -0.040 | 880 | 259.00 | 268.00 | 29.3% | -1.00 | 0.0000 | -0.082 | |||
| 8.10 | 11.40 | 23.3% | 0.14 | 0.0014 | -0.036 | 900 | 279.00 | 288.00 | -1.00 | 0.0000 | -0.082 | |||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 920 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Jan 21, 2028
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs