MA Options Chain
MA $613.50 · Updated Oct 26, 4:00 PM ET
MA is at $613.50. The nearest expiration, Oct 30, 2026 (4 days out), lists 78 strikes, with 608 calls and 1,143 puts traded in the latest session. At-the-money implied volatility is 0.2%. The at-the-money straddle prices a move of about $22.40 (3.7%) by expiration.
EXPIRATION
- Oct 30, 2026
- Nov 6, 2026
- Nov 13, 2026
- Nov 20, 2026
- Nov 27, 2026
- Dec 4, 2026
- Dec 18, 2026
- Jan 15, 2027
- Mar 19, 2027
- Apr 16, 2027
ATM IV
0.1%
615 strike
EXPECTED MOVE
$42.00
ATM straddle
MAX PAIN
$310.00
-49.5%
PUT/CALL VOLUME
1.24
668 / 538
DEC 18, 2026 CHAIN
| CALLS | PUTS | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | Vol | OI | IV | Delta | Gamma | Theta | Strike | Theta | Gamma | Delta | IV | OI | Vol | Last | Ask | Bid |
| 0.00 | 0.00 | 87.90 | 2 | 0.0% | 1.000 | 0.0000 | -0.066 | 540 | -0.000 | 0.0000 | -0.000 | 6.3% | 59 | 2.27 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 84.00 | 1 | 0.0% | 1.000 | 0.0000 | -0.067 | 545 | -0.000 | 0.0000 | -0.000 | 6.3% | 1 | 3.00 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 68.20 | 1 | 0.0% | 1.000 | 0.0000 | -0.067 | 550 | -0.000 | 0.0000 | -0.000 | 6.3% | 3 | 3.10 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 74.90 | 1 | 0.0% | 1.000 | 0.0000 | -0.068 | 555 | -0.000 | 0.0000 | -0.000 | 6.3% | 4 | 4.04 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 62.20 | 5 | 0.0% | 1.000 | 0.0000 | -0.069 | 560 | -0.000 | 0.0000 | -0.000 | 6.3% | 7 | 4.66 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 61.20 | 2 | 0.0% | 1.000 | 0.0000 | -0.069 | 565 | -0.000 | 0.0000 | -0.000 | 6.3% | 1 | 5.50 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 53.36 | 2 | 0.0% | 1.000 | 0.0000 | -0.070 | 570 | -0.000 | 0.0000 | -0.000 | 3.1% | 2 | 6.50 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 60.58 | 4 | 0.0% | 1.000 | 0.0000 | -0.070 | 575 | -0.000 | 0.0000 | -0.000 | 3.1% | 1 | 7.50 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 50.33 | 1 | 0.0% | 1.000 | 0.0000 | -0.071 | 580 | -0.000 | 0.0000 | -0.000 | 3.1% | 7 | 8.60 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 49.89 | 2 | 0.0% | 1.000 | 0.0000 | -0.072 | 585 | -0.000 | 0.0000 | -0.000 | 3.1% | 6 | 9.80 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 48.55 | 40 | 0.0% | 1.000 | 0.0000 | -0.072 | 590 | -0.000 | 0.0000 | -0.000 | 3.1% | 7 | 10.80 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 41.70 | 4 | 0.0% | 1.000 | 0.0000 | -0.073 | 595 | -0.000 | 0.0000 | -0.000 | 1.6% | 5 | 12.70 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 41.41 | 20 | 0.0% | 1.000 | 0.0000 | -0.073 | 600 | -0.000 | 0.0000 | -0.000 | 1.6% | 5 | 14.50 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 29.70 | 2 | 0.0% | 1.000 | 0.0000 | -0.074 | 605 | -0.000 | 0.0000 | -0.000 | 0.8% | 9 | 16.30 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 25.40 | 19 | 0.0% | 1.000 | 0.0000 | -0.075 | 610 | 0.000 | 0.0000 | -0.000 | 0.4% | 6 | 18.40 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 22.00 | 6 | 0.2% | 1.000 | 0.0000 | -0.075 | 615 | 0.000 | 0.0000 | 0.000 | 0.0% | 28 | 20.00 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 20.42 | 119 | 0.8% | 0.087 | 0.0866 | -0.009 | 620 | 0.076 | 0.0000 | -1.000 | 0.0% | 105 | 23.20 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 18.30 | 17 | 1.6% | 0.021 | 0.0139 | -0.003 | 625 | 0.077 | 0.0000 | -1.000 | 0.0% | 3 | 22.30 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 16.20 | 8 | 1.6% | 0.000 | 0.0004 | -0.000 | 630 | 0.077 | 0.0000 | -1.000 | 0.0% | 6 | 25.51 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 14.30 | 11 | 1.6% | 0.000 | 0.0000 | -0.000 | 635 | 0.078 | 0.0000 | -1.000 | 0.0% | 4 | 32.30 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 12.60 | 5 | 3.1% | 0.001 | 0.0006 | -0.000 | 640 | 0.078 | 0.0000 | -1.000 | 0.0% | 1 | 30.10 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 10.80 | 6 | 3.1% | 0.000 | 0.0001 | -0.000 | 645 | 0.079 | 0.0000 | -1.000 | 0.0% | 32.60 | 0.00 | 0.00 | |||
| 0.00 | 0.00 | 9.20 | 15 | 3.1% | 0.000 | 0.0000 | -0.000 | 650 | 0.080 | 0.0000 | -1.000 | 0.0% | 3 | 35.30 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 8.00 | 3 | 3.1% | 0.000 | 0.0000 | -0.000 | 655 | 0.080 | 0.0000 | -1.000 | 0.0% | 15 | 39.40 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 6.86 | 4 | 3.1% | 0.000 | 0.0000 | -0.000 | 660 | 0.081 | 0.0000 | -1.000 | 0.0% | 8 | 43.40 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 5.80 | 14 | 3.1% | 0.000 | 0.0000 | -0.000 | 665 | ||||||||||
| 0.00 | 0.00 | 4.92 | 14 | 6.3% | 0.000 | 0.0001 | -0.000 | 670 | ||||||||||
| 0.00 | 0.00 | 4.20 | 5 | 6.3% | 0.000 | 0.0000 | -0.000 | 675 | ||||||||||
| 0.00 | 0.00 | 3.40 | 19 | 6.3% | 0.000 | 0.0000 | -0.000 | 680 | -0.893 | 0.0016 | -0.513 | 107.6% | 2 | 119.35 | 145.00 | 138.00 | ||
| 0.00 | 0.00 | 3.10 | 6 | 6.3% | 0.000 | 0.0000 | -0.000 | 685 | 0.084 | 0.0000 | -1.000 | 0.0% | 59.60 | 0.00 | 0.00 | |||
| 0.00 | 0.00 | 2.80 | 17 | 6.3% | 0.000 | 0.0000 | -0.000 | 690 | 0.085 | 0.0000 | -1.000 | 0.0% | 64.10 | 0.00 | 0.00 | |||
Some greeks are modeled with Black-Scholes from the contract IV where the source left them blank.
How this is calculated: Options Chain methodology