MasterCard
MA
560.06
+4.17
+0.75%
MasterCard
US · MA
#23 by market cap
Listed 2006
+0.75%
560.06
+4.17
+0.75%
Live - 304 symbols - heartbeat 93s ago
· 2026-09-23 12:19
Pre-market
556.17
+0.05%
After-hours
556.81
+0.17%
Overnight
557.30
+0.25%
- Market cap
- 490.62B
- P/E (TTM)i
- 30.81
- P/Bi
- 87.44
- EPSi
- 16.52
- Div yieldi
- 0.58%
- 52W posi
- 70%
Reader sentiment
Are you bullish or bearish on MA?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Puts lead
829 1176
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Sep 25 $527.50 | Put | $0.13 | 385 | 1 | 30.94% |
| Sep 25 $550.00 | Put | $1.10 | 182 | 36 | 21.74% |
| Sep 25 $540.00 | Put | $0.55 | 103 | 125 | 23.14% |
| Sep 25 $580.00 | Call | $1.72 | 65 | 110 | 19.69% |
| Oct 16 $600.00 | Call | $2.45 | 62 | 907 | 20.40% |
| Sep 25 $575.00 | Call | $2.25 | 55 | 44 | 19.77% |
| Sep 25 $567.50 | Call | $5.40 | 51 | 0 | 23.96% |
| Sep 25 $572.50 | Put | $10.50 | 50 | 81 | 19.59% |
| Oct 16 $520.00 | Call | $47.70 | 50 | 178 | 21.30% |
| Sep 25 $577.50 | Call | $2.00 | 41 | 16 | 20.36% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Sep 25, 2026 (97 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $266.68 | 0 | 0 | $300.00 | $0.00 | 0 | 1 |
| $256.69 | 0 | 0 | $310.00 | $0.00 | 0 | 0 |
| $246.70 | 0 | 0 | $320.00 | $0.00 | 0 | 9 |
| $236.71 | 0 | 0 | $330.00 | $0.00 | 0 | 0 |
| $226.72 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $216.73 | 0 | 0 | $350.00 | $0.00 | 0 | 0 |
| $206.74 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $201.74 | 0 | 0 | $365.00 | $0.00 | 0 | 0 |
| $196.75 | 0 | 0 | $370.00 | $0.00 | 0 | 0 |
| $191.75 | 0 | 0 | $375.00 | $0.00 | 0 | 0 |
| $186.75 | 0 | 0 | $380.00 | $0.00 | 0 | 0 |
| $181.76 | 0 | 0 | $385.00 | $0.00 | 0 | 0 |
| $176.76 | 0 | 0 | $390.00 | $0.00 | 0 | 0 |
| $171.77 | 0 | 0 | $395.00 | $0.00 | 0 | 0 |
| $166.77 | 0 | 0 | $400.00 | $0.00 | 0 | 0 |
| $161.78 | 0 | 0 | $405.00 | $0.00 | 0 | 0 |
| $156.78 | 0 | 0 | $410.00 | $0.00 | 0 | 0 |
| $151.78 | 0 | 0 | $415.00 | $0.00 | 0 | 0 |
| $146.79 | 0 | 0 | $420.00 | $0.00 | 0 | 0 |
| $141.79 | 0 | 0 | $425.00 | $0.00 | 0 | 0 |
| $136.80 | 0 | 0 | $430.00 | $0.00 | 0 | 0 |
| $131.80 | 0 | 0 | $435.00 | $0.00 | 0 | 0 |
| $126.81 | 0 | 0 | $440.00 | $0.00 | 0 | 0 |
| $121.81 | 0 | 0 | $445.00 | $0.00 | 0 | 0 |
| $116.81 | 0 | 0 | $450.00 | $0.00 | 0 | 0 |
| $111.82 | 0 | 0 | $455.00 | $0.00 | 0 | 0 |
| $106.82 | 0 | 0 | $460.00 | $0.00 | 0 | 0 |
| $101.83 | 0 | 0 | $465.00 | $0.00 | 0 | 0 |
| $96.83 | 0 | 0 | $470.00 | $0.00 | 0 | 2 |
| $91.84 | 0 | 0 | $475.00 | $0.00 | 0 | 0 |
| $86.84 | 0 | 0 | $480.00 | $0.00 | 0 | 1 |
| $81.84 | 0 | 1 | $485.00 | $0.00 | 0 | 7 |
| $76.85 | 0 | 0 | $490.00 | $0.00 | 0 | 1 |
| $71.86 | 0 | 0 | $495.00 | $0.00 | 0 | 21 |
| $66.86 | 0 | 43 | $500.00 | $0.01 | 0 | 10 |
| $61.88 | 0 | 0 | $505.00 | $0.02 | 0 | 10 |
| $56.90 | 0 | 1 | $510.00 | $0.04 | 0 | 12 |
| $51.95 | 0 | 0 | $515.00 | $3.32 | 1 | 18 |
| $49.48 | 0 | 0 | $517.50 | $0.11 | 0 | 0 |
| $47.03 | 0 | 1 | $520.00 | $3.33 | 1 | 30 |
| $44.58 | 0 | 0 | $522.50 | $0.20 | 0 | 0 |
| $42.12 | 0 | 0 | $525.00 | $0.20 | 33 | 55 |
| $39.67 | 0 | 0 | $527.50 | $0.13 | 385 | 1 |
| $37.26 | 0 | 1 | $530.00 | $0.45 | 29 | 6 |
| $34.86 | 0 | 0 | $532.50 | $0.32 | 1 | 0 |
| $32.45 | 0 | 0 | $535.00 | $0.30 | 1 | 10 |
| $30.04 | 0 | 0 | $537.50 | $0.41 | 3 | 2 |
| $26.50 | 20 | 1 | $540.00 | $0.55 | 103 | 125 |
| $25.29 | 0 | 0 | $542.50 | $0.70 | 1 | 16 |
| $22.96 | 0 | 3 | $545.00 | $0.65 | 12 | 27 |
| $20.80 | 0 | 1 | $547.50 | $1.17 | 1 | 18 |
| $17.85 | 1 | 4 | $550.00 | $1.10 | 182 | 36 |
| $16.55 | 0 | 2 | $552.50 | $1.50 | 11 | 0 |
| $14.55 | 4 | 3 | $555.00 | $2.66 | 17 | 44 |
| $11.55 | 1 | 0 | $557.50 | $3.35 | 0 | 11 |
| $9.90 | 4 | 18 | $560.00 | $3.50 | 8 | 37 |
| $7.80 | 1 | 0 | $562.50 | $4.70 | 11 | 10 |
| $6.17 | 1 | 9 | $565.00 | $5.75 | 20 | 113 |
| $5.40 | 51 | 0 | $567.50 | $7.27 | 2 | 15 |
| $3.99 | 27 | 58 | $570.00 | $7.82 | 8 | 130 |
| $3.75 | 3 | 23 | $572.50 | $10.50 | 50 | 81 |
| $2.25 | 55 | 44 | $575.00 | $12.20 | 2 | 41 |
| $2.00 | 41 | 16 | $577.50 | $13.10 | 2 | 2 |
| $1.72 | 65 | 110 | $580.00 | $15.27 | 2 | 60 |
| $1.20 | 7 | 32 | $582.50 | $17.70 | 0 | 0 |
| $1.00 | 19 | 128 | $585.00 | $19.88 | 0 | 47 |
| $0.77 | 4 | 24 | $587.50 | $22.14 | 0 | 1 |
| $0.60 | 2 | 105 | $590.00 | $24.00 | 2 | 7 |
| $0.48 | 2 | 40 | $592.50 | $26.83 | 0 | 1 |
| $0.40 | 2 | 30 | $595.00 | $29.28 | 0 | 50 |
| $0.38 | 0 | 3 | $597.50 | $31.77 | 0 | 0 |
| $0.20 | 13 | 88 | $600.00 | $34.27 | 0 | 2 |
| $0.10 | 6 | 38 | $602.50 | $36.77 | 0 | 0 |
| $4.37 | 2 | 26 | $605.00 | $39.27 | 0 | 0 |
| $0.12 | 0 | 0 | $607.50 | $41.77 | 0 | 0 |
| $0.09 | 4 | 36 | $610.00 | $44.27 | 0 | 0 |
| $0.06 | 0 | 0 | $612.50 | $46.77 | 0 | 0 |
| $0.05 | 24 | 19 | $615.00 | $49.27 | 0 | 0 |
| $0.03 | 0 | 10 | $617.50 | $51.77 | 0 | 0 |
| $0.02 | 0 | 36 | $620.00 | $54.27 | 0 | 0 |
| $0.01 | 0 | 0 | $622.50 | $56.77 | 0 | 0 |
| $0.01 | 0 | 28 | $625.00 | $59.27 | 0 | 0 |
| $0.00 | 0 | 0 | $627.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 2 | $630.00 | $64.27 | 0 | 0 |
| $0.00 | 0 | 2 | $635.00 | $69.27 | 0 | 0 |
| $0.12 | 13 | 43 | $640.00 | $74.27 | 0 | 0 |
| $0.00 | 0 | 2 | $645.00 | $79.27 | 0 | 0 |
| $0.00 | 0 | 6 | $650.00 | $84.27 | 0 | 0 |
| $0.00 | 0 | 3 | $655.00 | $89.27 | 0 | 0 |
| $0.00 | 0 | 4 | $660.00 | $94.27 | 0 | 0 |
| $0.00 | 0 | 0 | $665.00 | $99.27 | 0 | 0 |
| $0.00 | 0 | 0 | $670.00 | $104.27 | 0 | 0 |
| $0.00 | 0 | 9 | $675.00 | $109.27 | 0 | 0 |
| $0.00 | 0 | 1 | $680.00 | $114.27 | 0 | 0 |
| $0.00 | 0 | 0 | $685.00 | $119.27 | 0 | 0 |
| $0.00 | 0 | 0 | $690.00 | $124.27 | 0 | 0 |
| $0.00 | 0 | 0 | $700.00 | $134.27 | 0 | 0 |
Oct 2, 2026 (97 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $267.43 | 0 | 0 | $300.00 | $0.00 | 0 | 0 |
| $257.45 | 0 | 0 | $310.00 | $0.00 | 0 | 0 |
| $247.47 | 0 | 0 | $320.00 | $0.00 | 0 | 0 |
| $237.48 | 0 | 0 | $330.00 | $0.00 | 0 | 8 |
| $227.50 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $217.52 | 0 | 0 | $350.00 | $0.00 | 0 | 0 |
| $207.53 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $202.54 | 0 | 0 | $365.00 | $0.00 | 0 | 0 |
| $197.55 | 0 | 0 | $370.00 | $0.00 | 0 | 4 |
| $192.56 | 0 | 0 | $375.00 | $0.00 | 0 | 0 |
| $187.57 | 0 | 0 | $380.00 | $0.01 | 0 | 0 |
| $182.58 | 0 | 0 | $385.00 | $0.01 | 0 | 0 |
| $177.59 | 0 | 0 | $390.00 | $0.01 | 0 | 0 |
| $172.60 | 0 | 0 | $395.00 | $0.01 | 0 | 0 |
| $167.61 | 0 | 0 | $400.00 | $0.01 | 0 | 0 |
| $162.62 | 0 | 0 | $405.00 | $0.01 | 0 | 0 |
| $157.63 | 0 | 0 | $410.00 | $0.02 | 0 | 1 |
| $152.64 | 0 | 0 | $415.00 | $0.02 | 0 | 0 |
| $147.65 | 0 | 0 | $420.00 | $0.02 | 0 | 0 |
| $142.67 | 0 | 0 | $425.00 | $0.03 | 0 | 0 |
| $137.68 | 0 | 0 | $430.00 | $0.03 | 0 | 0 |
| $132.69 | 0 | 0 | $435.00 | $0.04 | 0 | 0 |
| $127.71 | 0 | 0 | $440.00 | $0.05 | 0 | 0 |
| $122.73 | 0 | 0 | $445.00 | $0.06 | 0 | 0 |
| $117.75 | 0 | 0 | $450.00 | $0.07 | 0 | 0 |
| $112.77 | 0 | 0 | $455.00 | $0.08 | 0 | 0 |
| $107.79 | 0 | 0 | $460.00 | $0.10 | 0 | 0 |
| $102.82 | 0 | 0 | $465.00 | $0.12 | 0 | 0 |
| $97.85 | 0 | 0 | $470.00 | $0.14 | 0 | 1 |
| $92.88 | 0 | 0 | $475.00 | $0.16 | 0 | 0 |
| $87.92 | 0 | 0 | $480.00 | $0.19 | 0 | 1 |
| $82.96 | 0 | 0 | $485.00 | $0.22 | 0 | 2 |
| $78.00 | 0 | 0 | $490.00 | $0.26 | 0 | 1 |
| $73.06 | 0 | 0 | $495.00 | $0.31 | 0 | 1 |
| $68.12 | 0 | 0 | $500.00 | $0.36 | 0 | 3 |
| $63.18 | 0 | 0 | $505.00 | $0.42 | 0 | 2 |
| $58.26 | 0 | 0 | $510.00 | $0.49 | 0 | 17 |
| $53.33 | 0 | 2 | $515.00 | $0.56 | 0 | 18 |
| $0.00 | 0 | 0 | $517.50 | $0.00 | 0 | 0 |
| $48.41 | 0 | 2 | $520.00 | $0.63 | 0 | 10 |
| $0.00 | 0 | 0 | $522.50 | $0.00 | 0 | 0 |
| $43.49 | 0 | 0 | $525.00 | $0.70 | 0 | 8 |
| $0.00 | 0 | 0 | $527.50 | $0.00 | 0 | 0 |
| $38.62 | 0 | 3 | $530.00 | $0.83 | 0 | 8 |
| $0.00 | 0 | 0 | $532.50 | $0.00 | 0 | 0 |
| $34.05 | 0 | 0 | $535.00 | $1.25 | 0 | 91 |
| $0.00 | 0 | 0 | $537.50 | $0.00 | 0 | 0 |
| $29.55 | 0 | 3 | $540.00 | $1.75 | 0 | 32 |
| $0.00 | 0 | 0 | $542.50 | $1.85 | 2 | 0 |
| $25.06 | 0 | 2 | $545.00 | $2.20 | 2 | 111 |
| $21.68 | 1 | 1 | $547.50 | $2.70 | 1 | 0 |
| $21.31 | 0 | 0 | $550.00 | $2.97 | 2 | 131 |
| $19.44 | 0 | 0 | $552.50 | $4.84 | 1 | 1 |
| $17.72 | 0 | 1 | $555.00 | $4.62 | 3 | 43 |
| $16.01 | 0 | 0 | $557.50 | $5.75 | 0 | 13 |
| $14.31 | 0 | 5 | $560.00 | $5.94 | 11 | 45 |
| $10.40 | 33 | 0 | $562.50 | $6.90 | 10 | 11 |
| $9.37 | 4 | 1 | $565.00 | $7.95 | 13 | 17 |
| $9.65 | 0 | 0 | $567.50 | $9.46 | 0 | 1 |
| $8.41 | 0 | 3 | $570.00 | $10.65 | 4 | 14 |
| $6.70 | 2 | 3 | $572.50 | $12.08 | 0 | 0 |
| $4.60 | 21 | 13 | $575.00 | $13.48 | 0 | 24 |
| $5.29 | 0 | 0 | $577.50 | $16.10 | 1 | 0 |
| $4.10 | 13 | 18 | $580.00 | $16.95 | 1 | 19 |
| $3.20 | 1 | 0 | $582.50 | $18.98 | 0 | 0 |
| $2.79 | 3 | 10 | $585.00 | $20.93 | 0 | 10 |
| $2.25 | 1 | 19 | $587.50 | $24.00 | 8 | 0 |
| $1.61 | 2 | 99 | $590.00 | $24.99 | 0 | 5 |
| $1.74 | 0 | 4 | $592.50 | $27.21 | 0 | 0 |
| $1.14 | 3 | 27 | $595.00 | $29.54 | 0 | 12 |
| $1.05 | 1 | 0 | $597.50 | $0.00 | 0 | 0 |
| $0.80 | 40 | 68 | $600.00 | $34.30 | 0 | 1 |
| $0.00 | 0 | 0 | $602.50 | $0.00 | 0 | 0 |
| $0.60 | 3 | 46 | $605.00 | $39.27 | 0 | 0 |
| $0.00 | 0 | 0 | $607.50 | $0.00 | 0 | 0 |
| $0.61 | 0 | 50 | $610.00 | $44.27 | 0 | 1 |
| $0.00 | 0 | 0 | $612.50 | $0.00 | 0 | 0 |
| $0.38 | 1 | 34 | $615.00 | $49.27 | 0 | 0 |
| $0.00 | 0 | 0 | $617.50 | $0.00 | 0 | 0 |
| $0.40 | 0 | 34 | $620.00 | $54.27 | 0 | 0 |
| $0.00 | 0 | 0 | $622.50 | $0.00 | 0 | 0 |
| $0.30 | 0 | 15 | $625.00 | $59.27 | 0 | 0 |
| $0.00 | 0 | 0 | $627.50 | $0.00 | 0 | 0 |
| $0.19 | 0 | 13 | $630.00 | $64.27 | 0 | 0 |
| $0.12 | 0 | 2 | $635.00 | $69.27 | 0 | 0 |
| $0.08 | 0 | 5 | $640.00 | $74.27 | 0 | 0 |
| $0.05 | 0 | 0 | $645.00 | $79.27 | 0 | 0 |
| $0.03 | 0 | 30 | $650.00 | $84.27 | 0 | 0 |
| $0.02 | 0 | 9 | $655.00 | $89.27 | 0 | 0 |
| $0.01 | 0 | 61 | $660.00 | $94.27 | 0 | 0 |
| $0.01 | 0 | 9 | $665.00 | $99.27 | 0 | 0 |
| $0.00 | 0 | 0 | $670.00 | $104.27 | 0 | 0 |
| $0.00 | 0 | 1 | $675.00 | $109.27 | 0 | 0 |
| $0.00 | 0 | 0 | $680.00 | $114.27 | 0 | 0 |
| $0.00 | 0 | 0 | $685.00 | $119.27 | 0 | 0 |
| $0.00 | 0 | 0 | $690.00 | $124.27 | 0 | 0 |
| $0.00 | 0 | 0 | $700.00 | $134.27 | 0 | 0 |
Oct 9, 2026 (84 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $267.32 | 0 | 0 | $300.00 | $0.00 | 0 | 0 |
| $257.35 | 0 | 0 | $310.00 | $0.00 | 0 | 0 |
| $247.37 | 0 | 0 | $320.00 | $0.00 | 0 | 0 |
| $237.39 | 0 | 0 | $330.00 | $0.00 | 0 | 0 |
| $227.41 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $217.44 | 0 | 0 | $350.00 | $0.00 | 0 | 0 |
| $207.46 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $202.47 | 0 | 0 | $365.00 | $0.00 | 0 | 0 |
| $197.48 | 0 | 0 | $370.00 | $0.00 | 0 | 1 |
| $192.49 | 0 | 0 | $375.00 | $0.00 | 0 | 0 |
| $187.50 | 0 | 0 | $380.00 | $0.00 | 0 | 0 |
| $182.51 | 0 | 0 | $385.00 | $0.00 | 0 | 0 |
| $177.52 | 0 | 0 | $390.00 | $0.00 | 0 | 0 |
| $172.54 | 0 | 0 | $395.00 | $0.00 | 0 | 0 |
| $167.55 | 0 | 0 | $400.00 | $0.00 | 0 | 0 |
| $162.56 | 0 | 0 | $405.00 | $0.00 | 0 | 0 |
| $157.57 | 0 | 0 | $410.00 | $0.00 | 0 | 0 |
| $152.58 | 0 | 0 | $415.00 | $0.00 | 0 | 0 |
| $147.59 | 0 | 0 | $420.00 | $0.00 | 0 | 0 |
| $142.60 | 0 | 0 | $425.00 | $0.00 | 0 | 0 |
| $137.61 | 0 | 0 | $430.00 | $0.00 | 0 | 0 |
| $132.63 | 0 | 0 | $435.00 | $0.00 | 0 | 0 |
| $127.64 | 0 | 0 | $440.00 | $0.00 | 0 | 0 |
| $122.65 | 0 | 0 | $445.00 | $0.00 | 0 | 0 |
| $117.66 | 0 | 0 | $450.00 | $0.00 | 0 | 0 |
| $112.67 | 0 | 0 | $455.00 | $0.00 | 0 | 0 |
| $107.68 | 0 | 0 | $460.00 | $0.01 | 0 | 1 |
| $102.70 | 0 | 0 | $465.00 | $0.01 | 0 | 0 |
| $97.72 | 0 | 1 | $470.00 | $0.02 | 0 | 0 |
| $92.74 | 0 | 0 | $475.00 | $0.03 | 0 | 0 |
| $87.77 | 0 | 0 | $480.00 | $0.05 | 0 | 0 |
| $82.81 | 0 | 1 | $485.00 | $0.09 | 0 | 0 |
| $77.87 | 0 | 0 | $490.00 | $0.14 | 0 | 0 |
| $72.95 | 0 | 0 | $495.00 | $0.25 | 9 | 0 |
| $68.06 | 0 | 1 | $500.00 | $0.35 | 9 | 9 |
| $63.19 | 0 | 0 | $505.00 | $0.46 | 0 | 1 |
| $58.32 | 0 | 0 | $510.00 | $0.60 | 0 | 27 |
| $53.46 | 0 | 4 | $515.00 | $0.73 | 0 | 2 |
| $45.96 | 1 | 2 | $520.00 | $1.04 | 0 | 14 |
| $44.16 | 0 | 3 | $525.00 | $1.47 | 0 | 2 |
| $39.58 | 0 | 1 | $530.00 | $1.90 | 0 | 5 |
| $34.99 | 0 | 1 | $535.00 | $2.16 | 23 | 13 |
| $30.41 | 0 | 2 | $540.00 | $2.76 | 0 | 21 |
| $0.00 | 0 | 0 | $542.50 | $0.00 | 0 | 0 |
| $26.31 | 0 | 2 | $545.00 | $4.05 | 5 | 23 |
| $0.00 | 0 | 0 | $547.50 | $0.00 | 0 | 0 |
| $20.65 | 3 | 15 | $550.00 | $4.70 | 21 | 33 |
| $0.00 | 0 | 0 | $552.50 | $0.00 | 0 | 0 |
| $19.14 | 0 | 2 | $555.00 | $6.21 | 10 | 97 |
| $0.00 | 0 | 0 | $557.50 | $0.00 | 0 | 0 |
| $15.84 | 0 | 1 | $560.00 | $7.80 | 2 | 9 |
| $0.00 | 0 | 0 | $562.50 | $0.00 | 0 | 0 |
| $11.11 | 3 | 2 | $565.00 | $10.57 | 0 | 14 |
| $0.00 | 0 | 0 | $567.50 | $0.00 | 0 | 0 |
| $9.75 | 5 | 2 | $570.00 | $14.90 | 2 | 12 |
| $0.00 | 0 | 0 | $572.50 | $0.00 | 0 | 0 |
| $7.10 | 8 | 4 | $575.00 | $15.58 | 0 | 6 |
| $0.00 | 0 | 0 | $577.50 | $0.00 | 0 | 0 |
| $5.80 | 5 | 11 | $580.00 | $18.83 | 0 | 4 |
| $0.00 | 0 | 0 | $582.50 | $0.00 | 0 | 0 |
| $4.62 | 0 | 10 | $585.00 | $22.42 | 0 | 4 |
| $0.00 | 0 | 0 | $587.50 | $0.00 | 0 | 0 |
| $2.93 | 2 | 8 | $590.00 | $28.10 | 2 | 30 |
| $2.33 | 9 | 9 | $595.00 | $32.30 | 2 | 33 |
| $1.65 | 2 | 38 | $600.00 | $35.02 | 0 | 1 |
| $1.40 | 5 | 10 | $605.00 | $39.74 | 0 | 0 |
| $1.29 | 0 | 31 | $610.00 | $44.51 | 0 | 0 |
| $0.96 | 0 | 49 | $615.00 | $49.34 | 0 | 1 |
| $0.64 | 0 | 35 | $620.00 | $54.27 | 0 | 0 |
| $0.44 | 0 | 15 | $625.00 | $59.27 | 0 | 0 |
| $0.30 | 0 | 5 | $630.00 | $64.27 | 0 | 0 |
| $4.06 | 8 | 6 | $635.00 | $69.27 | 0 | 0 |
| $3.93 | 8 | 10 | $640.00 | $74.27 | 0 | 0 |
| $0.09 | 0 | 6 | $645.00 | $79.27 | 0 | 0 |
| $0.06 | 0 | 0 | $650.00 | $84.27 | 0 | 0 |
| $0.04 | 0 | 0 | $655.00 | $89.27 | 0 | 0 |
| $0.02 | 0 | 0 | $660.00 | $94.27 | 0 | 0 |
| $0.01 | 0 | 0 | $665.00 | $99.27 | 0 | 0 |
| $0.01 | 0 | 0 | $670.00 | $104.27 | 0 | 0 |
| $0.01 | 0 | 0 | $675.00 | $109.27 | 0 | 0 |
| $0.00 | 0 | 0 | $680.00 | $114.27 | 0 | 0 |
| $0.00 | 0 | 0 | $685.00 | $119.27 | 0 | 0 |
| $0.00 | 0 | 0 | $690.00 | $124.27 | 0 | 0 |
| $0.00 | 0 | 0 | $700.00 | $134.27 | 0 | 0 |
Oct 16, 2026 (87 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $287.20 | 0 | 0 | $280.00 | $0.01 | 0 | 5 |
| $277.23 | 0 | 10 | $290.00 | $0.01 | 0 | 0 |
| $267.26 | 0 | 0 | $300.00 | $0.02 | 0 | 5 |
| $257.29 | 0 | 1 | $310.00 | $0.04 | 0 | 3 |
| $247.33 | 0 | 0 | $320.00 | $0.06 | 0 | 3 |
| $237.37 | 0 | 3 | $330.00 | $0.08 | 0 | 8 |
| $227.41 | 0 | 1 | $340.00 | $0.09 | 0 | 6 |
| $217.44 | 0 | 17 | $350.00 | $0.11 | 0 | 209 |
| $207.48 | 0 | 3 | $360.00 | $0.13 | 0 | 17 |
| $197.52 | 0 | 3 | $370.00 | $0.15 | 0 | 13 |
| $187.56 | 0 | 3 | $380.00 | $0.17 | 0 | 34 |
| $177.60 | 0 | 6 | $390.00 | $0.19 | 0 | 14 |
| $167.64 | 0 | 5 | $400.00 | $0.21 | 0 | 101 |
| $157.68 | 0 | 1 | $410.00 | $0.23 | 0 | 20 |
| $152.70 | 0 | 0 | $415.00 | $0.24 | 0 | 7 |
| $147.72 | 0 | 2 | $420.00 | $0.25 | 0 | 54 |
| $142.74 | 0 | 6 | $425.00 | $0.25 | 0 | 139 |
| $137.76 | 0 | 4 | $430.00 | $0.26 | 0 | 34 |
| $132.78 | 0 | 0 | $435.00 | $0.27 | 0 | 125 |
| $127.80 | 0 | 7 | $440.00 | $0.28 | 0 | 283 |
| $122.82 | 0 | 10 | $445.00 | $0.29 | 0 | 63 |
| $117.85 | 0 | 8 | $450.00 | $0.21 | 2 | 167 |
| $112.87 | 0 | 11 | $455.00 | $0.31 | 0 | 81 |
| $107.89 | 0 | 6 | $460.00 | $0.32 | 0 | 78 |
| $102.91 | 0 | 1 | $465.00 | $0.33 | 0 | 74 |
| $97.93 | 0 | 9 | $470.00 | $0.30 | 1 | 268 |
| $92.95 | 0 | 8 | $475.00 | $0.35 | 0 | 307 |
| $87.97 | 0 | 6 | $480.00 | $0.36 | 0 | 421 |
| $83.00 | 0 | 48 | $485.00 | $0.25 | 1 | 102 |
| $78.03 | 0 | 68 | $490.00 | $0.30 | 4 | 185 |
| $73.20 | 0 | 34 | $495.00 | $0.56 | 0 | 121 |
| $68.37 | 0 | 43 | $500.00 | $0.60 | 1 | 350 |
| $63.53 | 0 | 27 | $505.00 | $0.77 | 4 | 467 |
| $58.70 | 0 | 55 | $510.00 | $0.90 | 1 | 182 |
| $53.97 | 0 | 43 | $515.00 | $1.00 | 10 | 116 |
| $47.70 | 50 | 178 | $520.00 | $1.25 | 8 | 318 |
| $44.77 | 0 | 79 | $525.00 | $1.60 | 12 | 133 |
| $40.22 | 0 | 193 | $530.00 | $2.05 | 6 | 243 |
| $35.99 | 0 | 40 | $535.00 | $3.30 | 5 | 300 |
| $31.76 | 0 | 48 | $540.00 | $3.70 | 13 | 361 |
| $0.00 | 0 | 0 | $542.50 | $0.00 | 0 | 0 |
| $27.81 | 0 | 47 | $545.00 | $5.15 | 9 | 367 |
| $0.00 | 0 | 0 | $547.50 | $0.00 | 0 | 0 |
| $23.49 | 2 | 118 | $550.00 | $5.75 | 15 | 328 |
| $0.00 | 0 | 0 | $552.50 | $0.00 | 0 | 0 |
| $19.53 | 1 | 58 | $555.00 | $7.25 | 19 | 374 |
| $0.00 | 0 | 0 | $557.50 | $0.00 | 0 | 0 |
| $15.90 | 7 | 183 | $560.00 | $9.30 | 5 | 475 |
| $0.00 | 0 | 0 | $562.50 | $0.00 | 0 | 0 |
| $13.30 | 18 | 213 | $565.00 | $11.90 | 14 | 265 |
| $0.00 | 0 | 0 | $567.50 | $0.00 | 0 | 0 |
| $10.50 | 16 | 275 | $570.00 | $13.30 | 9 | 227 |
| $0.00 | 0 | 0 | $572.50 | $0.00 | 0 | 0 |
| $9.08 | 1 | 494 | $575.00 | $17.62 | 1 | 470 |
| $0.00 | 0 | 0 | $577.50 | $0.00 | 0 | 0 |
| $6.70 | 29 | 273 | $580.00 | $20.19 | 0 | 173 |
| $0.00 | 0 | 0 | $582.50 | $0.00 | 0 | 0 |
| $5.62 | 5 | 271 | $585.00 | $23.50 | 1 | 92 |
| $0.00 | 0 | 0 | $587.50 | $0.00 | 0 | 0 |
| $4.27 | 13 | 325 | $590.00 | $28.68 | 1 | 126 |
| $3.30 | 26 | 416 | $595.00 | $31.19 | 0 | 57 |
| $2.45 | 62 | 907 | $600.00 | $37.10 | 2 | 107 |
| $2.10 | 1 | 424 | $605.00 | $39.99 | 0 | 2 |
| $1.42 | 12 | 807 | $610.00 | $44.55 | 0 | 9 |
| $1.00 | 18 | 745 | $615.00 | $49.36 | 0 | 1 |
| $0.82 | 1 | 369 | $620.00 | $54.28 | 0 | 1 |
| $0.59 | 3 | 175 | $625.00 | $59.27 | 0 | 0 |
| $0.52 | 3 | 175 | $630.00 | $64.27 | 0 | 0 |
| $0.44 | 0 | 178 | $635.00 | $69.27 | 0 | 0 |
| $0.35 | 0 | 962 | $640.00 | $74.27 | 0 | 0 |
| $0.32 | 0 | 55 | $645.00 | $79.27 | 0 | 0 |
| $0.29 | 0 | 266 | $650.00 | $84.27 | 0 | 0 |
| $0.27 | 0 | 94 | $655.00 | $89.27 | 0 | 0 |
| $0.24 | 0 | 141 | $660.00 | $94.27 | 0 | 0 |
| $0.20 | 1 | 33 | $665.00 | $99.27 | 0 | 0 |
| $0.18 | 0 | 30 | $670.00 | $104.27 | 0 | 0 |
| $0.15 | 0 | 28 | $675.00 | $109.27 | 0 | 0 |
| $0.12 | 0 | 77 | $680.00 | $114.27 | 0 | 0 |
| $0.09 | 0 | 11 | $685.00 | $119.27 | 0 | 0 |
| $0.07 | 0 | 11 | $690.00 | $124.27 | 0 | 0 |
| $0.05 | 0 | 2 | $695.00 | $129.27 | 0 | 0 |
| $0.04 | 0 | 17 | $700.00 | $134.27 | 0 | 0 |
| $0.03 | 0 | 5 | $705.00 | $139.27 | 0 | 0 |
| $0.02 | 0 | 4 | $710.00 | $144.27 | 0 | 0 |
| $0.01 | 0 | 1 | $715.00 | $149.27 | 0 | 0 |
| $0.01 | 0 | 3 | $720.00 | $154.27 | 0 | 0 |
| $0.00 | 0 | 3 | $740.00 | $174.27 | 0 | 0 |
Chain covers the nearest 4 expirations only — where almost all retail volume sits. Data as of 2026-09-19 23:31, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-09-23 12:19:42 · For reference only, not investment advice.