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%
610 strike
EXPECTED MOVE
$77.00
ATM straddle
MAX PAIN
$300.00
-51.1%
PUT/CALL VOLUME
1.91
300 / 157
MAR 19, 2027 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 | 165.80 | 1 | 0.0% | 1.000 | 0.0000 | -0.056 | 460 | -0.000 | 0.0000 | -0.000 | 6.3% | 2 | 1.79 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 167.07 | 1 | 0.0% | 1.000 | 0.0000 | -0.057 | 470 | -0.000 | 0.0000 | -0.000 | 6.3% | 2 | 2.41 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 92.20 | 1 | 0.0% | 1.000 | 0.0000 | -0.058 | 480 | -0.000 | 0.0000 | -0.000 | 6.3% | 9 | 2.55 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 97.38 | 1 | 0.0% | 1.000 | 0.0000 | -0.059 | 490 | -0.000 | 0.0000 | -0.000 | 6.3% | 5 | 3.30 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 140.80 | 1 | 0.0% | 1.000 | 0.0000 | -0.061 | 500 | -0.000 | 0.0000 | -0.000 | 6.3% | 1 | 3.90 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 125.15 | 2 | 0.0% | 1.000 | 0.0000 | -0.062 | 510 | -0.000 | 0.0000 | -0.000 | 6.3% | 6 | 4.30 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 108.78 | 2 | 0.0% | 1.000 | 0.0000 | -0.063 | 520 | -0.000 | 0.0000 | -0.000 | 6.3% | 11 | 6.44 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 105.89 | 2 | 0.0% | 1.000 | 0.0000 | -0.064 | 530 | -0.000 | 0.0000 | -0.000 | 6.3% | 8 | 7.79 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 99.46 | 16 | 0.0% | 1.000 | 0.0000 | -0.065 | 540 | -0.000 | 0.0000 | -0.000 | 3.1% | 7 | 9.60 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 49.20 | 10 | 0.0% | 1.000 | 0.0000 | -0.067 | 550 | -0.000 | 0.0000 | -0.000 | 3.1% | 4 | 11.10 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 68.07 | 4 | 0.0% | 1.000 | 0.0000 | -0.068 | 560 | -0.000 | 0.0000 | -0.000 | 3.1% | 32 | 13.70 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 76.40 | 2 | 0.0% | 1.000 | 0.0000 | -0.069 | 570 | -0.000 | 0.0000 | -0.000 | 3.1% | 3 | 16.40 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 68.24 | 1 | 0.0% | 1.000 | 0.0000 | -0.070 | 580 | -0.000 | 0.0000 | -0.000 | 1.6% | 7 | 19.20 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 62.70 | 1 | 0.0% | 1.000 | 0.0000 | -0.071 | 590 | -0.000 | 0.0000 | -0.000 | 1.6% | 2 | 22.30 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 53.30 | 1 | 0.0% | 1.000 | 0.0000 | -0.073 | 600 | -0.000 | 0.0000 | -0.000 | 0.8% | 4 | 26.30 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 46.90 | 1 | 0.0% | 1.000 | 0.0000 | -0.074 | 610 | -0.000 | 0.0000 | 0.000 | 0.2% | 2 | 30.10 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 38.40 | 1 | 0.4% | 0.998 | 0.0037 | -0.075 | 620 | 0.000 | 0.0000 | 0.000 | 0.0% | 6 | 34.60 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 33.80 | 5 | 0.8% | 0.036 | 0.0264 | -0.004 | 630 | 0.076 | 0.0000 | -1.000 | 0.0% | 4 | 40.40 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 28.80 | 11 | 1.6% | 0.006 | 0.0029 | -0.001 | 640 | 0.078 | 0.0000 | -1.000 | 0.0% | 9 | 42.10 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 24.80 | 7 | 1.6% | 0.000 | 0.0000 | -0.000 | 650 | 0.079 | 0.0000 | -1.000 | 0.0% | 2 | 52.20 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 21.10 | 7 | 3.1% | 0.002 | 0.0006 | -0.001 | 660 | 0.080 | 0.0000 | -1.000 | 0.0% | 53.10 | 0.00 | 0.00 | |||
| 0.00 | 0.00 | 17.80 | 8 | 3.1% | 0.000 | 0.0001 | -0.000 | 670 | 0.081 | 0.0000 | -1.000 | 0.0% | 1 | 60.53 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 18.20 | 3 | 3.1% | 0.000 | 0.0000 | -0.000 | 680 | 0.082 | 0.0000 | -1.000 | 0.0% | 67.10 | 0.00 | 0.00 | |||
| 0.00 | 0.00 | 10.60 | 23 | 3.1% | 0.000 | 0.0000 | -0.000 | 700 | 0.085 | 0.0000 | -1.000 | 0.0% | 82.10 | 0.00 | 0.00 | |||
| 0.00 | 0.00 | 7.30 | 2 | 6.3% | 0.000 | 0.0000 | -0.000 | 720 | ||||||||||
| 0.00 | 0.00 | 5.10 | 1 | 6.3% | 0.000 | 0.0000 | -0.000 | 740 | ||||||||||
| 0.00 | 0.00 | 3.10 | 1 | 6.3% | 0.000 | 0.0000 | -0.000 | 760 | ||||||||||
| 0.00 | 0.00 | 2.50 | 2 | 6.3% | 0.000 | 0.0000 | -0.000 | 780 | ||||||||||
| 2.25 | 3.90 | 2.50 | 5 | 28.6% | 0.099 | 0.0016 | -0.074 | 800 | ||||||||||
| 0.00 | 0.00 | 1.35 | 1 | 6.3% | 0.000 | 0.0000 | -0.000 | 820 | ||||||||||
| 0.00 | 0.00 | 1.48 | 12.5% | 0.000 | 0.0000 | -0.000 | 840 | |||||||||||
Some greeks are modeled with Black-Scholes from the contract IV where the source left them blank.
How this is calculated: Options Chain methodology