Mastercard Inc · Options · TradingHolo

Mastercard Inc · Options · TradingHolo

Put / call (volume)

0.60

bullish tilt

Implied volatility

—

at the money

Premium today

$16.92M

47% buyer-initiated

Next expiry

Fri 23 Oct

16 listed

Chain · Fri 23 Oct

At close · Fri 16 Oct · 67 strikes

Strike	Call bid / ask	Call vol	Call OI	Put bid / ask	Put vol	Put OI	IV (C / P)
$375.00	— / —	—	—	0.00 / 8.50	0	1	— / —
$400.00	— / —	—	—	0.00 / 8.60	0	1	— / —
$475.00	— / —	—	—	0.00 / 8.60	1	1	— / 138.3%
$485.00	— / —	—	—	0.00 / 8.60	0	2	— / —
$490.00	— / —	—	—	0.00 / 8.60	0	15	— / —
$495.00	— / —	—	—	0.00 / 8.60	0	19	— / —
$500.00	113.70 / 120.70	0	2	0.00 / 0.05	0	11	— / —
$505.00	108.70 / 116.00	0	3	0.00 / 8.60	1	18	— / 112.8%
$510.00	103.70 / 110.80	0	1	0.00 / 8.60	0	31	— / —
$515.00	98.70 / 105.80	0	2	0.00 / 4.90	3	109	— / 90.6%
$520.00	93.70 / 100.90	1	5	0.00 / 1.00	2	444	62.1% / 62.7%
$525.00	— / —	—	—	0.00 / 1.00	1	343	— / 69.7%
$527.50	— / —	—	—	0.00 / 4.90	0	236	— / —
$530.00	— / —	—	—	0.00 / 1.00	6	431	— / 57.3%
$535.00	— / —	—	—	0.00 / 4.40	0	38	— / —
$537.50	76.30 / 83.60	0	1	— / —	—	—	— / —
$540.00	73.80 / 81.00	0	19	0.00 / 4.90	3	42	— / 73.8%
$545.00	68.80 / 76.10	0	3	0.00 / 4.90	10	29	— / 75.6%
$547.50	66.30 / 73.30	1	2	0.00 / 6.80	0	9	59.9% / —
$550.00	63.80 / 70.80	0	7	0.00 / 8.60	0	79	— / —
$552.50	61.30 / 68.40	0	2	0.00 / 8.60	0	8	— / —
$555.00	58.80 / 65.90	1	3	0.00 / 4.90	10	33	68.2% / 67.5%
$557.50	56.30 / 63.40	0	14	0.00 / 8.60	0	1	— / —
$560.00	53.80 / 60.90	1	28	0.05 / 1.90	17	215	47.7% / 31.9%
$562.50	51.30 / 58.50	0	7	0.00 / 4.60	3	6	— / 36.4%
$565.00	48.90 / 56.20	0	9	0.00 / 3.80	3	71	— / 29.8%
$567.50	46.40 / 53.60	6	2	0.00 / 4.90	0	6	53.5% / —
$570.00	43.90 / 51.00	3	18	0.00 / 4.90	0	90	26.7% / —
$572.50	41.40 / 48.40	2	6	0.00 / 4.90	0	4	40.5% / —
$575.00	39.00 / 46.20	3	51	0.00 / 2.50	1	148	47.8% / 34.7%
$577.50	36.50 / 43.60	3	1	0.00 / 4.90	0	51	32.1% / —
$580.00	34.10 / 41.20	6	61	0.00 / 1.05	51	53	31.9% / 27.8%
$582.50	31.60 / 38.80	1	2	0.05 / 1.90	1	25	16.6% / 27.0%
$585.00	29.80 / 34.30	11	67	0.05 / 3.10	0	35	22.4% / —
$587.50	27.40 / 32.00	3	2	0.05 / 1.70	65	5	27.8% / 23.8%
$590.00	25.20 / 29.60	10	44	0.30 / 1.25	220	32	20.7% / 22.4%
$592.50	22.80 / 26.90	0	1	0.40 / 1.40	12	0	— / 23.1%
$595.00	20.40 / 24.90	9	28	0.75 / 1.55	56	97	20.4% / 21.8%
$597.50	18.20 / 22.80	1	1	1.20 / 1.85	6	10	23.7% / 22.7%
$600.00	16.10 / 20.10	15	197	1.40 / 2.35	222	51	23.5% / 22.1%
$602.50	14.00 / 18.50	16	0	1.45 / 3.20	6	3	21.4% / 18.3%
$605.00	12.00 / 16.10	7	128	2.20 / 3.90	43	52	20.8% / 21.4%
$607.50	10.90 / 14.20	18	104	2.65 / 4.80	11	0	22.9% / 21.0%
$610.00	9.30 / 12.80	41	44	3.30 / 4.80	21	7	19.7% / 20.9%
$612.50	6.60 / 11.70	0	4	4.00 / 7.20	4	15	— / 22.0%
$615.00	7.40 / 8.30	54	75	4.90 / 7.00	22	18	18.9% / 21.2%
$617.50	5.70 / 8.10	3	6	5.40 / 10.50	19	58	21.2% / 20.5%
$620.00	4.90 / 6.30	53	79	6.50 / 11.60	58	37	19.9% / 19.9%
$622.50	3.70 / 5.30	19	1	8.00 / 13.00	1	0	19.9% / 20.9%
$625.00	2.90 / 4.20	32	147	10.50 / 14.50	20	4	19.9% / 20.2%
$627.50	2.15 / 3.30	16	12	— / —	—	—	19.9% / —
$630.00	1.70 / 2.60	36	72	13.60 / 18.10	0	2	19.7% / —
$632.50	1.05 / 2.10	39	19	— / —	—	—	20.5% / —
$635.00	0.95 / 1.60	84	25	— / —	—	—	19.7% / —
$637.50	0.50 / 1.30	24	13	— / —	—	—	20.2% / —
$640.00	0.25 / 1.05	7	2	— / —	—	—	18.8% / —
$642.50	0.15 / 1.30	0	1	— / —	—	—	— / —
$645.00	0.30 / 1.15	3	2	— / —	—	—	19.3% / —
$650.00	0.00 / 4.90	1	3	— / —	—	—	21.8% / —
$652.50	0.00 / 0.60	14	0	— / —	—	—	20.5% / —
$655.00	0.00 / 1.10	0	14	— / —	—	—	— / —
$657.50	0.00 / 0.65	4	2	— / —	—	—	20.8% / —
$660.00	0.00 / 1.70	0	3	— / —	—	—	— / —
$670.00	0.00 / 8.60	0	1	— / —	—	—	— / —
$680.00	0.00 / 8.60	0	1	— / —	—	—	— / —
$690.00	— / —	—	—	71.30 / 77.20	5	0	— / 52.8%
$700.00	0.00 / 1.65	1	1	80.60 / 86.70	28	16	46.4% / 57.8%