Options Chain for MASTERCARD INCORPORATED CL A (MA) - $665.80 as of 11/12/2026 7:41:13 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 585.00 | 71.40 | 77.80 | 74.60 | % | 0.13 | 0 | 0 | 0.32 | 0.92 | 0.00 | -0.15 | 11/12/2026 3:59:54 PM EST | |||
| 590.00 | 66.40 | 73.30 | 69.85 | % | 0.12 | 0 | 0 | 0.31 | 0.91 | 0.00 | -0.16 | 11/12/2026 3:59:54 PM EST | |||
| 595.00 | 62.50 | 68.80 | 65.65 | % | 0.11 | 0 | 0 | 0.23 | 0.89 | 0.00 | -0.17 | 11/12/2026 3:59:54 PM EST | |||
| 600.00 | 58.10 | 64.30 | 61.20 | 65.78 | % | 0.10 | 1 | 0 | 0.23 | 0.87 | 0.00 | -0.18 | 11/12/2026 | 11/12/2026 3:59:54 PM EST | |
| 605.00 | 53.90 | 60.10 | 57.00 | % | 0.09 | 0 | 0 | 0.23 | 0.85 | 0.00 | -0.20 | 11/12/2026 3:59:54 PM EST | |||
| 610.00 | 50.10 | 56.00 | 53.05 | % | 0.09 | 0 | 0 | 0.24 | 0.83 | 0.00 | -0.21 | 11/12/2026 3:59:54 PM EST | |||
| 615.00 | 46.00 | 52.00 | 49.00 | % | 0.08 | 0 | 0 | 0.23 | 0.80 | 0.01 | -0.22 | 11/12/2026 3:59:54 PM EST | |||
| 620.00 | 40.60 | 48.10 | 44.35 | % | 0.07 | 0 | 0 | 0.22 | 0.77 | 0.01 | -0.23 | 11/12/2026 3:59:54 PM EST | |||
| 625.00 | 37.40 | 44.40 | 40.90 | % | 0.07 | 0 | 0 | 0.22 | 0.74 | 0.01 | -0.24 | 11/12/2026 3:59:54 PM EST | |||
| 630.00 | 32.70 | 40.80 | 36.75 | % | 0.06 | 0 | 0 | 0.21 | 0.71 | 0.01 | -0.25 | 11/12/2026 3:59:54 PM EST | |||
| 635.00 | 31.20 | 37.40 | 34.30 | % | 0.05 | 0 | 0 | 0.23 | 0.68 | 0.01 | -0.25 | 11/12/2026 3:59:54 PM EST | |||
| 640.00 | 27.80 | 34.30 | 31.05 | % | 0.05 | 0 | 0 | 0.22 | 0.65 | 0.01 | -0.26 | 11/12/2026 3:59:54 PM EST | |||
| 645.00 | 24.10 | 31.10 | 27.60 | % | 0.04 | 0 | 0 | 0.22 | 0.61 | 0.01 | -0.26 | 11/12/2026 3:59:54 PM EST | |||
| 650.00 | 22.90 | 26.30 | 24.60 | % | 0.04 | 0 | 0 | 0.22 | 0.57 | 0.01 | -0.26 | 11/12/2026 3:59:54 PM EST | |||
| 655.00 | 18.10 | 25.50 | 21.80 | % | 0.03 | 0 | 0 | 0.21 | 0.54 | 0.01 | -0.26 | 11/12/2026 3:59:54 PM EST | |||
| 660.00 | 17.70 | 23.10 | 20.40 | % | 0.03 | 0 | 0 | 0.22 | 0.50 | 0.01 | -0.26 | 11/12/2026 3:59:54 PM EST | |||
| 665.00 | 15.00 | 20.70 | 17.85 | % | 0.03 | 0 | 0 | 0.22 | 0.46 | 0.01 | -0.25 | 11/12/2026 3:59:54 PM EST | |||
| 670.00 | 10.70 | 18.40 | 14.55 | % | 0.02 | 0 | 0 | 0.21 | 0.42 | 0.01 | -0.24 | 11/12/2026 3:59:54 PM EST | |||
| 675.00 | 10.30 | 16.50 | 13.40 | % | 0.02 | 0 | 0 | 0.21 | 0.38 | 0.01 | -0.23 | 11/12/2026 3:59:54 PM EST | |||
| 680.00 | 8.20 | 14.80 | 11.50 | % | 0.02 | 0 | 0 | 0.21 | 0.35 | 0.01 | -0.22 | 11/12/2026 3:59:54 PM EST | |||
| 685.00 | 5.20 | 13.10 | 9.15 | % | 0.01 | 0 | 0 | 0.20 | 0.31 | 0.01 | -0.21 | 11/12/2026 3:59:54 PM EST | |||
| 690.00 | 4.60 | 11.90 | 8.25 | 10.22 | % | 0.01 | 1 | 0 | 0.20 | 0.28 | 0.01 | -0.20 | 11/12/2026 | 11/12/2026 3:59:54 PM EST | |
| 695.00 | 3.20 | 10.70 | 6.95 | 8.80 | % | 0.01 | 1 | 0 | 0.20 | 0.24 | 0.01 | -0.18 | 11/12/2026 | 11/12/2026 3:59:54 PM EST | |
| 700.00 | 2.40 | 9.70 | 6.05 | % | 0.01 | 0 | 0 | 0.20 | 0.21 | 0.01 | -0.17 | 11/12/2026 3:59:54 PM EST | |||
| 705.00 | 0.70 | 8.90 | 4.80 | % | 0.01 | 0 | 0 | 0.19 | 0.18 | 0.01 | -0.15 | 11/12/2026 3:59:54 PM EST | |||
| 710.00 | 0.45 | 8.20 | 4.33 | % | 0.01 | 0 | 0 | 0.19 | 0.16 | 0.01 | -0.13 | 11/12/2026 3:59:54 PM EST | |||
| 715.00 | 0.10 | 7.60 | 3.85 | % | 0.01 | 0 | 0 | 0.18 | 0.13 | 0.00 | -0.12 | 11/12/2026 3:59:54 PM EST | |||
| 720.00 | 0.05 | 7.10 | 3.58 | % | 0.00 | 0 | 0 | 0.19 | 0.11 | 0.00 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 725.00 | 0.05 | 6.70 | 3.38 | % | 0.00 | 0 | 0 | 0.19 | 0.09 | 0.00 | -0.09 | 11/12/2026 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 585.00 | 0.05 | 5.90 | 2.98 | % | 0.01 | 0 | 0 | 0.22 | -0.08 | 0.00 | -0.15 | 11/12/2026 3:59:54 PM EST | |||
| 590.00 | 0.05 | 7.00 | 3.53 | % | 0.01 | 0 | 0 | 0.22 | -0.09 | 0.00 | -0.16 | 11/12/2026 3:59:54 PM EST | |||
| 595.00 | 0.05 | 7.60 | 3.83 | % | 0.01 | 0 | 0 | 0.21 | -0.11 | 0.00 | -0.17 | 11/12/2026 3:59:54 PM EST | |||
| 600.00 | 0.30 | 8.00 | 4.15 | % | 0.01 | 0 | 0 | 0.21 | -0.13 | 0.00 | -0.18 | 11/12/2026 3:59:54 PM EST | |||
| 605.00 | 0.65 | 8.60 | 4.63 | % | 0.01 | 0 | 0 | 0.21 | -0.15 | 0.00 | -0.20 | 11/12/2026 3:59:54 PM EST | |||
| 610.00 | 1.45 | 9.30 | 5.38 | % | 0.01 | 0 | 0 | 0.22 | -0.17 | 0.00 | -0.21 | 11/12/2026 3:59:54 PM EST | |||
| 615.00 | 4.70 | 10.00 | 7.35 | 6.05 | % | 0.01 | 2 | 0 | 0.24 | -0.20 | 0.01 | -0.22 | 11/12/2026 | 11/12/2026 3:59:54 PM EST | |
| 620.00 | 3.50 | 10.80 | 7.15 | % | 0.01 | 0 | 0 | 0.22 | -0.23 | 0.01 | -0.23 | 11/12/2026 3:59:54 PM EST | |||
| 625.00 | 4.70 | 11.80 | 8.25 | % | 0.01 | 0 | 0 | 0.22 | -0.26 | 0.01 | -0.24 | 11/12/2026 3:59:54 PM EST | |||
| 630.00 | 8.70 | 12.40 | 10.55 | 13.73 | % | 0.02 | 1 | 0 | 0.23 | -0.29 | 0.01 | -0.25 | 11/12/2026 | 11/12/2026 3:59:54 PM EST | |
| 635.00 | 10.20 | 14.00 | 12.10 | 15.20 | % | 0.02 | 1 | 0 | 0.23 | -0.32 | 0.01 | -0.25 | 11/12/2026 | 11/12/2026 3:59:54 PM EST | |
| 640.00 | 9.70 | 16.60 | 13.15 | % | 0.02 | 0 | 0 | 0.22 | -0.35 | 0.01 | -0.26 | 11/12/2026 3:59:54 PM EST | |||
| 645.00 | 11.60 | 19.80 | 15.70 | % | 0.02 | 0 | 0 | 0.22 | -0.39 | 0.01 | -0.26 | 11/12/2026 3:59:54 PM EST | |||
| 650.00 | 13.70 | 21.30 | 17.50 | % | 0.03 | 0 | 0 | 0.22 | -0.43 | 0.01 | -0.26 | 11/12/2026 3:59:54 PM EST | |||
| 655.00 | 16.10 | 22.60 | 19.35 | % | 0.03 | 0 | 0 | 0.21 | -0.46 | 0.01 | -0.26 | 11/12/2026 3:59:54 PM EST | |||
| 660.00 | 18.50 | 25.60 | 22.05 | % | 0.03 | 0 | 0 | 0.21 | -0.50 | 0.01 | -0.26 | 11/12/2026 3:59:54 PM EST | |||
| 665.00 | 21.30 | 28.80 | 25.05 | % | 0.04 | 0 | 0 | 0.22 | -0.54 | 0.01 | -0.25 | 11/12/2026 3:59:54 PM EST | |||
| 670.00 | 24.10 | 31.60 | 27.85 | % | 0.04 | 0 | 0 | 0.21 | -0.58 | 0.01 | -0.24 | 11/12/2026 3:59:54 PM EST | |||
| 675.00 | 27.20 | 34.40 | 30.80 | % | 0.05 | 0 | 0 | 0.21 | -0.62 | 0.01 | -0.23 | 11/12/2026 3:59:54 PM EST | |||
| 680.00 | 30.50 | 38.00 | 34.25 | % | 0.05 | 0 | 0 | 0.21 | -0.65 | 0.01 | -0.22 | 11/12/2026 3:59:54 PM EST | |||
| 685.00 | 34.10 | 41.30 | 37.70 | % | 0.06 | 0 | 0 | 0.21 | -0.69 | 0.01 | -0.21 | 11/12/2026 3:59:54 PM EST | |||
| 690.00 | 37.80 | 43.80 | 40.80 | % | 0.06 | 0 | 0 | 0.20 | -0.72 | 0.01 | -0.20 | 11/12/2026 3:59:54 PM EST | |||
| 695.00 | 41.90 | 48.20 | 45.05 | % | 0.06 | 0 | 0 | 0.25 | -0.76 | 0.01 | -0.18 | 11/12/2026 3:59:54 PM EST | |||
| 700.00 | 46.00 | 51.80 | 48.90 | % | 0.07 | 0 | 0 | 0.25 | -0.79 | 0.01 | -0.17 | 11/12/2026 3:59:54 PM EST | |||
| 705.00 | 50.30 | 56.40 | 53.35 | % | 0.08 | 0 | 0 | 0.26 | -0.82 | 0.01 | -0.15 | 11/12/2026 3:59:54 PM EST | |||
| 710.00 | 54.80 | 60.70 | 57.75 | % | 0.08 | 0 | 0 | 0.26 | -0.84 | 0.01 | -0.13 | 11/12/2026 3:59:54 PM EST | |||
| 715.00 | 59.40 | 65.20 | 62.30 | % | 0.09 | 0 | 0 | 0.27 | -0.87 | 0.00 | -0.12 | 11/12/2026 3:59:54 PM EST | |||
| 720.00 | 64.00 | 69.90 | 66.95 | % | 0.09 | 0 | 0 | 0.27 | -0.89 | 0.00 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 725.00 | 68.80 | 76.80 | 72.80 | % | 0.10 | 0 | 0 | 0.32 | -0.91 | 0.00 | -0.09 | 11/12/2026 3:59:54 PM EST |