Options Chain for MASTERCARD INCORPORATED CL A (MA) - $562.44 as of 7/8/2025 8:59:12 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
435.00 | 126.25 | 132.60 | 129.43 | % | 0.30 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.05 | 7/8/2025 3:59:50 PM EST | |||
440.00 | 121.85 | 127.95 | 124.90 | % | 0.28 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.09 | 7/8/2025 3:59:50 PM EST | |||
445.00 | 116.45 | 123.25 | 119.85 | % | 0.27 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.09 | 7/8/2025 3:59:50 PM EST | |||
450.00 | 111.65 | 118.30 | 114.98 | % | 0.26 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.09 | 7/8/2025 3:59:50 PM EST | |||
455.00 | 106.75 | 113.35 | 110.05 | % | 0.24 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.07 | 7/8/2025 3:59:50 PM EST | |||
460.00 | 101.95 | 108.70 | 105.33 | % | 0.23 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.12 | 7/8/2025 3:59:50 PM EST | |||
465.00 | 97.10 | 103.65 | 100.38 | % | 0.22 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.12 | 7/8/2025 3:59:50 PM EST | |||
470.00 | 92.40 | 99.10 | 95.75 | % | 0.20 | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.12 | 7/8/2025 3:59:50 PM EST | |||
475.00 | 87.55 | 94.10 | 90.83 | % | 0.19 | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.11 | 7/8/2025 3:59:50 PM EST | |||
480.00 | 82.80 | 89.60 | 86.20 | % | 0.18 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.12 | 7/8/2025 3:59:50 PM EST | |||
485.00 | 78.00 | 84.45 | 81.23 | % | 0.17 | 0 | 0 | 0.27 | 0.93 | 0.00 | -0.13 | 7/8/2025 3:59:50 PM EST | |||
490.00 | 73.85 | 79.75 | 76.80 | % | 0.16 | 0 | 0 | 0.39 | 0.91 | 0.00 | -0.17 | 7/8/2025 3:59:50 PM EST | |||
495.00 | 68.40 | 75.80 | 72.10 | % | 0.15 | 0 | 0 | 0.40 | 0.90 | 0.00 | -0.18 | 7/8/2025 3:59:50 PM EST | |||
500.00 | 64.65 | 71.00 | 67.83 | % | 0.14 | 0 | 0 | 0.25 | 0.89 | 0.00 | -0.19 | 7/8/2025 3:59:50 PM EST | |||
505.00 | 59.30 | 66.75 | 63.03 | % | 0.12 | 0 | 0 | 0.25 | 0.88 | 0.00 | -0.19 | 7/8/2025 3:59:50 PM EST | |||
510.00 | 55.00 | 62.30 | 58.65 | % | 0.11 | 0 | 0 | 0.25 | 0.86 | 0.00 | -0.19 | 7/8/2025 3:59:50 PM EST | |||
515.00 | 50.90 | 57.95 | 54.43 | % | 0.11 | 0 | 0 | 0.26 | 0.84 | 0.00 | -0.21 | 7/8/2025 3:59:50 PM EST | |||
520.00 | 46.05 | 53.75 | 49.90 | % | 0.10 | 0 | 0 | 0.25 | 0.82 | 0.00 | -0.21 | 7/8/2025 3:59:50 PM EST | |||
525.00 | 42.10 | 49.65 | 45.88 | % | 0.09 | 0 | 0 | 0.25 | 0.80 | 0.01 | -0.22 | 7/8/2025 3:59:50 PM EST | |||
530.00 | 40.20 | 44.10 | 42.15 | 43.59 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.25 | 0.78 | 0.01 | -0.23 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
535.00 | 36.30 | 40.65 | 38.48 | 39.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.25 | 0.75 | 0.01 | -0.23 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
540.00 | 32.85 | 36.10 | 34.48 | % | 0.06 | 0 | 0 | 0.24 | 0.71 | 0.01 | -0.24 | 7/8/2025 3:59:50 PM EST | |||
545.00 | 28.10 | 33.95 | 31.03 | % | 0.06 | 0 | 0 | 0.24 | 0.68 | 0.01 | -0.25 | 7/8/2025 3:59:50 PM EST | |||
550.00 | 26.05 | 29.50 | 27.78 | 29.93 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.24 | 0.64 | 0.01 | -0.25 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
555.00 | 22.90 | 26.05 | 24.48 | 26.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.24 | 0.61 | 0.01 | -0.25 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
560.00 | 20.05 | 22.90 | 21.48 | 21.25 | % | 0.04 | 1 | 0 | 0.23 | 0.57 | 0.01 | -0.25 | 7/8/2025 | 7/8/2025 3:59:50 PM EST | |
565.00 | 17.85 | 21.10 | 19.48 | 16.70 | -2.95 | -15.02% | 0.03 | 4 | 12 | 0.24 | 0.53 | 0.01 | -0.25 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
570.00 | 14.40 | 17.80 | 16.10 | 15.78 | -0.75 | -4.54% | 0.03 | 1 | 2 | 0.23 | 0.48 | 0.01 | -0.24 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
575.00 | 12.10 | 15.25 | 13.68 | 17.16 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.22 | 0.44 | 0.01 | -0.23 | 7/3/2025 | 7/8/2025 3:59:50 PM EST |
580.00 | 9.75 | 13.40 | 11.58 | % | 0.02 | 0 | 0 | 0.22 | 0.40 | 0.01 | -0.22 | 7/8/2025 3:59:50 PM EST | |||
585.00 | 6.90 | 13.75 | 10.33 | % | 0.02 | 0 | 0 | 0.23 | 0.35 | 0.01 | -0.21 | 7/8/2025 3:59:50 PM EST | |||
590.00 | 6.60 | 9.30 | 7.95 | % | 0.01 | 0 | 0 | 0.21 | 0.31 | 0.01 | -0.20 | 7/8/2025 3:59:50 PM EST | |||
595.00 | 5.45 | 7.70 | 6.58 | 6.43 | -2.54 | -28.32% | 0.01 | 1 | 4 | 0.21 | 0.27 | 0.01 | -0.18 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
600.00 | 2.07 | 6.70 | 4.39 | 5.53 | % | 0.01 | 1 | 0 | 0.19 | 0.24 | 0.01 | -0.17 | 7/8/2025 | 7/8/2025 3:59:50 PM EST | |
605.00 | 2.44 | 5.50 | 3.97 | % | 0.01 | 0 | 0 | 0.20 | 0.21 | 0.01 | -0.15 | 7/8/2025 3:59:50 PM EST | |||
610.00 | 0.61 | 4.25 | 2.43 | 3.55 | % | 0.00 | 2 | 0 | 0.18 | 0.18 | 0.01 | -0.14 | 7/8/2025 | 7/8/2025 3:59:50 PM EST | |
615.00 | 1.30 | 3.50 | 2.40 | % | 0.00 | 0 | 0 | 0.19 | 0.15 | 0.01 | -0.12 | 7/8/2025 3:59:50 PM EST | |||
620.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.26 | 0.12 | 0.00 | -0.10 | 7/8/2025 3:59:50 PM EST | |||
625.00 | 0.00 | 3.05 | 1.53 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.26 | 0.10 | 0.00 | -0.09 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
630.00 | 0.00 | 2.66 | 1.33 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | 0.08 | 0.00 | -0.08 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
635.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.25 | 0.07 | 0.00 | -0.07 | 7/8/2025 3:59:50 PM EST | |||
640.00 | 0.00 | 2.93 | 1.47 | % | 0.00 | 0 | 0 | 0.32 | 0.05 | 0.00 | -0.05 | 7/8/2025 3:59:50 PM EST | |||
645.00 | 0.00 | 3.75 | 1.88 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.00 | -0.05 | 7/8/2025 3:59:50 PM EST | |||
650.00 | 0.39 | 2.29 | 1.34 | % | 0.00 | 0 | 0 | 0.24 | 0.04 | 0.00 | -0.05 | 7/8/2025 3:59:50 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
435.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.05 | 7/8/2025 3:59:50 PM EST | |||
440.00 | 0.01 | 5.15 | 2.58 | % | 0.01 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.09 | 7/8/2025 3:59:50 PM EST | |||
445.00 | 0.01 | 3.80 | 1.91 | % | 0.00 | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.09 | 7/8/2025 3:59:50 PM EST | |||
450.00 | 0.17 | 5.35 | 2.76 | % | 0.01 | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.09 | 7/8/2025 3:59:50 PM EST | |||
455.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.07 | 7/8/2025 3:59:50 PM EST | |||
460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.33 | -0.04 | 0.00 | -0.12 | 7/8/2025 3:59:50 PM EST | |||
465.00 | 0.89 | 4.65 | 2.77 | % | 0.01 | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.12 | 7/8/2025 3:59:50 PM EST | |||
470.00 | 1.31 | 2.34 | 1.83 | 0.56 | % | 0.00 | 6 | 0 | 0.34 | -0.05 | 0.00 | -0.12 | 7/8/2025 | 7/8/2025 3:59:50 PM EST | |
475.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.39 | -0.05 | 0.00 | -0.11 | 7/8/2025 3:59:50 PM EST | |||
480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.38 | -0.06 | 0.00 | -0.12 | 7/8/2025 3:59:50 PM EST | |||
485.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.37 | -0.07 | 0.00 | -0.13 | 7/8/2025 3:59:50 PM EST | |||
490.00 | 0.09 | 6.85 | 3.47 | % | 0.01 | 0 | 0 | 0.30 | -0.09 | 0.00 | -0.17 | 7/8/2025 3:59:50 PM EST | |||
495.00 | 0.36 | 6.20 | 3.28 | % | 0.01 | 0 | 0 | 0.29 | -0.10 | 0.00 | -0.18 | 7/8/2025 3:59:50 PM EST | |||
500.00 | 0.89 | 7.60 | 4.25 | % | 0.01 | 0 | 0 | 0.31 | -0.11 | 0.00 | -0.19 | 7/8/2025 3:59:50 PM EST | |||
505.00 | 1.23 | 8.00 | 4.62 | % | 0.01 | 0 | 0 | 0.30 | -0.12 | 0.00 | -0.19 | 7/8/2025 3:59:50 PM EST | |||
510.00 | 1.42 | 8.50 | 4.96 | % | 0.01 | 0 | 0 | 0.29 | -0.14 | 0.00 | -0.19 | 7/8/2025 3:59:50 PM EST | |||
515.00 | 0.92 | 6.80 | 3.86 | % | 0.01 | 0 | 0 | 0.25 | -0.16 | 0.00 | -0.21 | 7/8/2025 3:59:50 PM EST | |||
520.00 | 1.74 | 9.90 | 5.82 | % | 0.01 | 0 | 0 | 0.27 | -0.18 | 0.00 | -0.21 | 7/8/2025 3:59:50 PM EST | |||
525.00 | 2.48 | 10.00 | 6.24 | % | 0.01 | 0 | 0 | 0.27 | -0.20 | 0.01 | -0.22 | 7/8/2025 3:59:50 PM EST | |||
530.00 | 6.50 | 8.45 | 7.48 | % | 0.01 | 0 | 0 | 0.27 | -0.22 | 0.01 | -0.23 | 7/8/2025 3:59:50 PM EST | |||
535.00 | 7.45 | 10.00 | 8.73 | 7.97 | % | 0.02 | 1 | 0 | 0.26 | -0.25 | 0.01 | -0.23 | 7/8/2025 | 7/8/2025 3:59:50 PM EST | |
540.00 | 8.70 | 10.90 | 9.80 | 9.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | -0.29 | 0.01 | -0.24 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
545.00 | 10.15 | 13.80 | 11.98 | 10.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | -0.32 | 0.01 | -0.25 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
550.00 | 11.50 | 15.05 | 13.28 | 12.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | -0.36 | 0.01 | -0.25 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
555.00 | 13.55 | 16.00 | 14.78 | 13.86 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | -0.39 | 0.01 | -0.25 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
560.00 | 15.35 | 18.20 | 16.78 | % | 0.03 | 0 | 0 | 0.25 | -0.43 | 0.01 | -0.25 | 7/8/2025 3:59:50 PM EST | |||
565.00 | 17.75 | 20.50 | 19.13 | % | 0.03 | 0 | 0 | 0.25 | -0.47 | 0.01 | -0.25 | 7/8/2025 3:59:50 PM EST | |||
570.00 | 20.10 | 22.75 | 21.43 | % | 0.04 | 0 | 0 | 0.24 | -0.52 | 0.01 | -0.24 | 7/8/2025 3:59:50 PM EST | |||
575.00 | 22.80 | 25.55 | 24.18 | 22.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.24 | -0.56 | 0.01 | -0.23 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
580.00 | 24.10 | 30.65 | 27.38 | % | 0.05 | 0 | 0 | 0.24 | -0.60 | 0.01 | -0.22 | 7/8/2025 3:59:50 PM EST | |||
585.00 | 26.85 | 32.15 | 29.50 | % | 0.05 | 0 | 0 | 0.22 | -0.65 | 0.01 | -0.21 | 7/8/2025 3:59:50 PM EST | |||
590.00 | 30.75 | 34.75 | 32.75 | % | 0.06 | 0 | 0 | 0.22 | -0.69 | 0.01 | -0.20 | 7/8/2025 3:59:50 PM EST | |||
595.00 | 36.15 | 39.00 | 37.58 | % | 0.06 | 0 | 0 | 0.23 | -0.73 | 0.01 | -0.18 | 7/8/2025 3:59:50 PM EST | |||
600.00 | 38.00 | 44.10 | 41.05 | % | 0.07 | 0 | 0 | 0.24 | -0.76 | 0.01 | -0.17 | 7/8/2025 3:59:50 PM EST | |||
605.00 | 43.30 | 47.95 | 45.63 | % | 0.08 | 0 | 0 | 0.26 | -0.79 | 0.01 | -0.15 | 7/8/2025 3:59:50 PM EST | |||
610.00 | 47.75 | 52.20 | 49.98 | % | 0.08 | 0 | 0 | 0.27 | -0.82 | 0.01 | -0.14 | 7/8/2025 3:59:50 PM EST | |||
615.00 | 51.05 | 57.80 | 54.43 | % | 0.09 | 0 | 0 | 0.32 | -0.85 | 0.01 | -0.12 | 7/8/2025 3:59:50 PM EST | |||
620.00 | 55.35 | 62.45 | 58.90 | % | 0.10 | 0 | 0 | 0.31 | -0.88 | 0.00 | -0.10 | 7/8/2025 3:59:50 PM EST | |||
625.00 | 58.85 | 67.25 | 63.05 | % | 0.10 | 0 | 0 | 0.32 | -0.90 | 0.00 | -0.09 | 7/8/2025 3:59:50 PM EST | |||
630.00 | 65.05 | 72.15 | 68.60 | % | 0.11 | 0 | 0 | 0.33 | -0.92 | 0.00 | -0.08 | 7/8/2025 3:59:50 PM EST | |||
635.00 | 70.60 | 77.05 | 73.83 | % | 0.12 | 0 | 0 | 0.35 | -0.93 | 0.00 | -0.07 | 7/8/2025 3:59:50 PM EST | |||
640.00 | 75.35 | 82.10 | 78.73 | % | 0.12 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.05 | 7/8/2025 3:59:50 PM EST | |||
645.00 | 80.95 | 87.00 | 83.98 | % | 0.13 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.05 | 7/8/2025 3:59:50 PM EST | |||
650.00 | 85.55 | 92.05 | 88.80 | % | 0.14 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.05 | 7/8/2025 3:59:50 PM EST |