MA Options Chain, Calls & Puts

$566.58

+1.99(+0.35%)

O: 563.50
H: 568.93
L: 562.14
V: 2.29M

⏱️ End-of-day dataAs of Oct 6, 2026

Overview Statistics Financials Historical Data Options Dividend History News Chart

Underlying Price$566.58

Implied Volatility (IV)0.3%

Put / Call Ratio1.04

Total Options Volume1.4K

Total Open Interest4.6K

Selected Expiration2026-10-09

MA

Options Calculator

Expiration

CALLS									STRIKE	PUTS
Calculator	Last	Chg	% Chg	Bid	Ask	Vol	OI	IV	Strike	Last	Chg	% Chg	Bid	Ask	Vol	OI	IV	Calculator
	$77.80	+0.00	-	$61.60	$68.20	-	1	0.2%	$500.00	$0.05	+0.00	-	$0.00	$0.05	-	19	0.3%
	-	-	-	$56.60	$63.20	-	-	0.2%	$505.00	$1.39	+0.00	-	$0.00	$1.65	-	10	0.3%
	$86.20	+0.00	-	$51.60	$58.40	-	-	0.2%	$510.00	$0.15	+0.03	-	$0.00	$1.65	5	63	0.3%
	-	-	-	$49.10	$55.90	-	-	0.2%	$512.50	$0.85	+0.00	-	$0.00	$4.90	-	7	0.3%
	$59.90	+0.00	-	$46.60	$53.30	-	4	0.2%	$515.00	$0.15	+0.00	-	$0.00	$4.90	-	166	0.3%
	-	-	-	$44.10	$50.80	-	-	0.2%	$517.50	$0.15	+0.00	-	$0.00	$4.90	-	44	0.3%
	$30.84	+0.00	-	$41.50	$48.30	-	4	0.2%	$520.00	$0.14	-0.06	-	$0.00	$0.15	2	45	0.3%
	$29.31	+0.00	-	$39.20	$45.80	-	2	0.2%	$522.50	$0.30	+0.00	-	$0.00	$4.90	-	3	0.3%
	$26.88	+0.00	-	$36.70	$43.50	-	3	0.2%	$525.00	$0.10	-0.32	-	$0.00	$2.10	26	8	0.3%
	-	-	-	$34.20	$40.80	-	-	0.2%	$527.50	$0.25	-0.20	-	$0.10	$0.70	157	8	0.3%
	$44.50	+0.00	-	$31.70	$38.30	-	1	0.2%	$530.00	$0.20	-0.42	-	$0.10	$0.25	152	27	0.3%
	-	-	-	$29.10	$35.80	-	-	0.2%	$532.50	$0.27	-0.73	-	$0.10	$0.30	2	50	0.3%
	$36.60	+0.00	-	$26.50	$33.10	-	1	0.2%	$535.00	$0.30	-0.85	-	$0.10	$0.50	19	37	0.3%
	-	-	-	$24.40	$30.60	-	-	0.1%	$537.50	$0.32	-2.88	-	$0.10	$0.45	18	3	0.3%
	$32.40	+0.00	-	$21.90	$27.00	-	2	0.1%	$540.00	$0.32	-1.43	-	$0.20	$0.55	61	62	0.3%
	-	-	-	$19.50	$24.60	-	-	0.1%	$542.50	$0.65	-1.59	-	$0.35	$0.65	16	28	0.3%
	$17.51	+6.36	-	$17.10	$23.40	1	15	0.1%	$545.00	$0.70	-2.65	-	$0.45	$0.90	36	162	0.3%
	$10.30	+0.00	-	$15.30	$19.50	-	4	0.1%	$547.50	$1.10	-3.11	-	$0.70	$1.10	8	28	0.3%
	$16.40	+7.25	-	$13.30	$17.70	3	18	0.1%	$550.00	$1.40	-3.35	-	$1.00	$1.75	25	85	0.3%
	$6.67	+0.00	-	$10.30	$15.10	-	14	0.1%	$552.50	$1.30	-4.10	-	$1.30	$2.00	15	25	0.3%
	$9.80	+4.36	-	$10.00	$13.20	26	81	0.2%	$555.00	$2.45	-8.37	-	$1.75	$2.35	29	122	0.3%
	$10.05	+5.51	-	$8.10	$11.30	32	6	0.2%	$557.50	$2.91	-7.09	-	$2.40	$3.40	19	14	0.3%
	$8.35	+5.35	-	$7.00	$8.60	45	24	0.2%	$560.00	$3.50	-6.55	-	$3.10	$4.70	14	118	0.2%
	$6.87	+4.17	-	$4.60	$8.00	23	2	0.2%	$562.50	$11.95	+0.00	-	$3.70	$5.60	-	23	0.3%
	$5.17	+3.37	-	$4.20	$5.80	70	1.2K	0.2%	$565.00ATM	$5.97	-11.83	-	$5.00	$7.20	78	122	0.3%
	$3.85	+2.55	-	$3.20	$4.40	40	24	0.2%	$567.50ATM	$17.20	+0.00	-	$6.10	$8.40	-	6	0.3%
	$2.75	+1.45	-	$1.90	$3.50	89	55	0.2%	$570.00	$8.51	-12.48	-	$7.60	$10.90	3	19	0.3%
	$2.40	+1.50	-	$1.55	$2.75	57	26	0.2%	$572.50	$14.00	+0.00	-	$9.20	$13.70	-	2	0.3%
	$1.60	+1.02	-	$1.15	$2.00	78	49	0.2%	$575.00	$13.38	-4.42	-	$10.90	$14.80	2	6	0.3%
	$0.95	+0.31	-	$0.60	$2.70	12	3	0.2%	$577.50	$13.89	-14.66	-	$12.70	$17.80	1	6	0.3%
	$0.70	+0.40	-	$0.50	$0.90	93	1.2K	0.2%	$580.00	$27.42	+0.00	-	$14.60	$19.90	-	11	0.3%
	$0.47	+0.02	-	$0.40	$0.70	14	8	0.2%	$582.50	$19.20	+0.00	-	$16.80	$22.00	-	4	0.3%
	$0.41	-0.51	-	$0.05	$0.60	32	22	0.2%	$585.00	$25.39	-9.91	-	$19.50	$24.30	1	8	0.3%
	$0.55	+0.50	-	$0.05	$0.30	6	31	0.2%	$587.50	$28.02	-5.65	-	$20.40	$27.40	1	5	0.3%
	$0.13	-0.07	-	$0.05	$0.20	10	28	0.2%	$590.00	$40.18	+0.00	-	$22.80	$29.80	-	30	0.4%
	$0.09	-0.28	-	$0.05	$0.10	19	8	0.2%	$592.50	-	-	-	$26.50	$32.10	-	-	0.4%
	$0.10	-0.05	-	$0.00	$0.85	8	44	0.2%	$595.00	$31.80	+0.00	-	$29.00	$34.90	-	34	0.3%
	$0.35	+0.25	-	$0.00	$4.90	1	1	0.2%	$597.50	-	-	-	$30.40	$36.90	-	-	0.4%
	$0.02	-0.08	-	$0.00	$1.75	11	151	0.2%	$600.00	$34.40	+0.00	-	$32.70	$39.70	-	3	0.4%
	$0.20	+0.00	-	$0.00	$4.90	-	3	0.2%	$602.50	-	-	-	$35.20	$41.80	-	-	0.4%
	$0.45	+0.00	-	$0.00	$4.90	-	28	0.2%	$605.00	-	-	-	$37.70	$45.30	-	-	0.4%
	-	-	-	$0.00	$4.90	-	-	0.2%	$607.50	-	-	-	$40.20	$47.70	-	-	0.4%
	$0.05	+0.00	-	$0.00	$4.90	-	33	0.2%	$610.00	-	-	-	$42.70	$50.20	-	-	0.4%
	-	-	-	$0.00	$4.90	-	-	0.2%	$612.50	-	-	-	$45.20	$52.30	-	-	0.4%
	$1.26	+0.00	-	$0.00	$0.05	-	49	0.2%	$615.00	$46.50	+0.00	-	$47.70	$55.00	-	-	0.4%
	-	-	-	$0.00	$4.90	-	-	0.2%	$617.50	-	-	-	$50.20	$57.70	-	-	0.4%
	$0.90	+0.00	-	$0.00	$4.90	-	35	0.2%	$620.00	$50.10	+0.00	-	$52.70	$59.80	-	-	0.4%
	-	-	-	$0.00	$4.90	-	-	0.2%	$622.50	-	-	-	$55.20	$62.70	-	-	0.4%
	$0.05	+0.00	-	$0.00	$4.90	-	16	0.2%	$625.00	$56.80	+0.00	-	$57.70	$65.00	-	-	0.4%
	$2.00	+0.00	-	$0.00	$4.90	-	5	0.2%	$630.00	$49.30	+0.00	-	$62.70	$70.00	-	-	0.4%

Open Interest & Max Pain

2026-10-09

Max Pain$565.00-0.3% vs price

Call Open Interest3.2K

Put Open Interest1.4K

Put / Call (Open Interest)0.45

CallsPutsPrice $566.58Max painTop of chart = 1.2K contracts

517.5

527.5

537.5

547.5

557.5

Max pain $565

567.5

577.5

587.5

597.5

607.5

Max pain is the strike where the open options would be worth the least at expiration, i.e. where option buyers as a group would lose the most. The chart shows strikes within 20% of the price. Open interest is from the last end-of-day update.

Market Indices

Sector Heatmap

MA — Mastercard Incorporated

MA

Open Interest & Max Pain