MA Option Chain

End of day data from December 6, 2021 for MA options expiring on December 10, 2021.

  1. NYSE
  2. >
  3. MA
  4. >
  5. Option Chain
|USD |MA: $339.825 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
MA10Dec21C340.00CALL340.00$3.10$2.81 / 11$3.10 / 301,3361,96036.945080%0.302492-0.4506110.0269320.1360120.013464
MA10Dec21C335.00CALL335.00$5.15$4.70 / 5$5.10 / 2095627137.562597%0.445701-0.5097800.0305010.1540330.019751
MA10Dec21P305.00PUT305.00$0.57$0.51 / 18$0.60 / 1469289350.163425%-0.011463-0.0389530.0023160.011699-0.000530
MA10Dec21P335.00PUT335.00$6.25$6.30 / 2$6.85 / 3066815435.288381%-0.554215-0.5149690.0305010.154033-0.026139
MA10Dec21C330.00CALL330.00$7.85$7.45 / 4$7.95 / 2064759739.402323%0.598667-0.4978650.0298380.1506890.026382
MA10Dec21C350.00CALL350.00$0.81$0.78 / 15$0.91 / 206381,01236.132556%0.103441-0.2325310.0138820.0701040.004633
MA10Dec21C345.00CALL345.00$1.60$1.52 / 10$1.72 / 4063153236.244234%0.186086-0.3461550.0206750.1044100.008311
MA10Dec21P310.00PUT310.00$0.80$0.76 / 5$0.85 / 1057877346.996856%-0.031670-0.0923720.0054920.027735-0.001467
MA10Dec21P300.00PUT300.00$0.45$0.37 / 20$0.44 / 744050953.810642%-0.003473-0.0135400.0008050.004067-0.000160
MA10Dec21P312.50PUT312.50$1.00$0.90 / 9$1.01 / 1037313945.158383%-0.049433-0.1326820.0078870.039832-0.002292
MA10Dec21P320.00PUT320.00$1.77$1.67 / 38$1.87 / 533170440.807648%-0.148963-0.3014840.0179100.090451-0.006934
MA10Dec21P315.00PUT315.00$1.19$1.00 / 66$1.23 / 925370343.030884%-0.074144-0.1822020.0108290.054688-0.003442
MA10Dec21P325.00PUT325.00$2.74$2.63 / 48$2.90 / 222126138.524226%-0.260288-0.4218690.0250460.126487-0.012158
MA10Dec21C337.50CALL337.50$3.77$3.55 / 40$4.00 / 4021924236.782073%0.371610-0.4879630.0291780.1473550.016506
MA10Dec21C332.50CALL332.50$6.55$6.00 / 5$6.50 / 3021433138.686983%0.522313-0.5133570.0307380.1552290.023086
MA10Dec21P317.50PUT317.50$1.36$1.35 / 63$1.62 / 402046242.737339%-0.107035-0.2394550.0142290.071858-0.004975
MA10Dec21C322.50CALL322.50$13.92$12.50 / 30$13.40 / 420231441.791116%0.799715-0.3588030.0216180.1091770.034843
MA10Dec21P330.00PUT330.00$4.15$4.30 / 1$4.50 / 119081737.252112%-0.401250-0.5030600.0298380.150689-0.018823
MA10Dec21P260.00PUT260.00$0.03$0.08 / 2818315287.751885%-0.0000010.0000000.0000010.0000000.000000
MA10Dec21C342.50CALL342.50$2.33$2.08 / 16$2.31 / 201816136.437547%0.240245-0.4017750.0240040.1212250.010713
MA10Dec21P275.00PUT275.00$0.11$0.04 / 64$0.24 / 9417833675.184110%-0.000001-0.0000030.0000010.0000010.000000
MA10Dec21C355.00CALL355.00$0.50$0.38 / 14$0.50 / 71721,75236.670763%0.051899-0.1373920.0081990.0414070.002329
MA10Dec21P270.00PUT270.00$0.04$0.04 / 20$0.09 / 716820473.819272%-0.0000010.0000000.0000010.0000000.000000
MA10Dec21C325.00CALL325.00$11.33$10.80 / 20$11.45 / 2015934341.397805%0.739628-0.4166680.0250460.1264870.032362
MA10Dec21C360.00CALL360.00$0.22$0.22 / 10$0.33 / 614929738.805289%0.023509-0.0717950.0042830.0216320.001057
MA10Dec21C357.50CALL357.50$0.34$0.22 / 37$0.40 / 713021936.882785%0.035377-0.1008210.0060160.0303810.001589
MA10Dec21P332.50PUT332.50$5.35$5.15 / 5$5.60 / 3012249436.104178%-0.477603-0.5185500.0307380.155229-0.022462
MA10Dec21P327.50PUT327.50$3.49$3.35 / 25$3.60 / 712130837.657251%-0.327966-0.4697650.0278780.140788-0.015351
MA10Dec21C320.00CALL320.00$15.15$14.80 / 5$15.95 / 3111344346.421212%0.850953-0.2962770.0179100.0904510.036901
MA10Dec21P342.50PUT342.50$9.70$10.80 / 30$11.55 / 511012531.993237%-0.759671-0.4069550.0240040.121225-0.036205
MA10Dec21P340.00PUT340.00$8.82$9.15 / 7$9.85 / 201089133.464920%-0.697424-0.4557950.0269320.136012-0.033111
MA10Dec21P290.00PUT290.00$0.23$0.18 / 20$0.34 / 7210846362.565440%-0.000178-0.0008820.0000520.000265-0.000008
MA10Dec21P347.50PUT347.50$14.42$14.35 / 30$15.60 / 510311527.167150%-0.859391-0.2935750.0172210.086967-0.041317
MA10Dec21C327.50CALL327.50$11.45$8.85 / 1$9.60 / 408816239.573876%0.671950-0.4645670.0278780.1407880.029512
MA10Dec21P285.00PUT285.00$0.18$0.11 / 41$0.23 / 508815364.649078%-0.000029-0.0001620.0000100.000049-0.000001
MA10Dec21P295.00PUT295.00$0.34$0.26 / 22$0.35 / 318569657.620062%-0.000870-0.0038430.0002290.001155-0.000040
MA10Dec21P337.50PUT337.50$7.50$7.70 / 5$8.20 / 206611234.417514%-0.628306-0.4931490.0291780.147355-0.029726
MA10Dec21C347.50CALL347.50$1.15$1.09 / 19$1.26 / 126315236.118392%0.140525-0.2884010.0172210.0869670.006285
MA10Dec21C365.00CALL365.00$0.14$0.12 / 12$0.15 / 105410639.190869%0.009626-0.0333530.0019890.0100470.000433
MA10Dec21P322.50PUT322.50$2.20$2.09 / 33$2.33 / 15239439.614680%-0.200201-0.3640070.0216180.109177-0.009335
MA10Dec21P307.50PUT307.50$0.69$0.63 / 30$0.70 / 95213948.539591%-0.019467-0.0614160.0036520.018443-0.000901
MA10Dec21C352.50CALL352.50$0.70$0.50 / 35$0.70 / 17494436.200142%0.074216-0.1815660.0108370.0547290.003327
MA10Dec21C375.00CALL375.00$0.07$0.05 / 21$0.09 / 53427444.419512%0.001202-0.0051570.0003080.0015530.000054
MA10Dec21C370.00CALL370.00$0.08$0.08 / 10$0.10 / 42936641.469598%0.003570-0.0138430.0008260.0041690.000161
MA10Dec21P280.00PUT280.00$0.23$0.06 / 60$0.26 / 542735270.316345%-0.000004-0.0000230.0000010.0000070.000000
MA10Dec21C315.00CALL315.00$19.83$19.00 / 32$20.45 / 402646550.110113%0.925772-0.1769890.0108290.0546880.039709
MA10Dec21C300.00CALL300.00$34.00$33.15 / 10$35.35 / 10267370.428196%0.996444-0.0083100.0008050.0040670.040935
MA10Dec21P380.00PUT380.00$44.60$44.95 / 15$47.95 / 15181649.188747%-0.999548-0.0068690.0001030.000522-0.052038
MA10Dec21C317.50CALL317.50$18.55$16.35 / 45$18.00 / 41166244.924204%0.892881-0.2342450.0142290.0718580.038518
MA10Dec21C362.50CALL362.50$0.25$0.10 / 1$0.27 / 714338.692438%0.015233-0.0496440.0029620.0149560.000685
MA10Dec21C310.00CALL310.00$24.45$22.90 / 6$25.35 / 171332251.949337%0.968246-0.0871540.0054920.0277350.040999
MA10Dec21P265.00PUT265.00$0.08$0.02 / 24$0.08 / 36135177.303059%-0.0000010.0000000.0000010.0000000.000000
MA10Dec21P255.00PUT255.00$0.03$0.16 / 451267102.559975%-0.0000010.0000000.0000010.0000000.000000
MA10Dec21P360.00PUT360.00$25.96$24.50 / 10$27.80 / 15114842.042873%-0.976407-0.0769550.0042830.021632-0.048258
MA10Dec21C385.00CALL385.00$0.07$0.01 / 10$0.05 / 15107647.837386%0.000103-0.0005270.0000310.0001590.000005
MA10Dec21P350.00PUT350.00$15.64$15.85 / 50$17.85 / 20108925.572245%-0.896475-0.2377030.0138820.070104-0.043312
MA10Dec21C390.00CALL390.00$0.04$0.08 / 1072157.794377%0.000026-0.0001460.0000090.0000440.000001
MA10Dec21P355.00PUT355.00$20.52$19.95 / 1$22.80 / 1779133.762107%-0.948017-0.1425570.0081990.041407-0.046301
MA10Dec21P302.50PUT302.50$0.46$0.32 / 55$0.51 / 1879750.579382%-0.006456-0.0235410.0014000.007071-0.000298
MA10Dec21C367.50CALL367.50$0.12$0.10 / 7$0.18 / 116641.849558%0.005934-0.0217860.0012990.0065620.000267
MA10Dec21C410.00CALL410.00$0.01$0.01 / 1$0.02 / 141161.554758%0.0000010.0000000.0000010.0000000.000000
MA10Dec21P297.50PUT297.50$0.73$0.32 / 30$0.44 / 49415056.580601%-0.001781-0.0074030.0004400.002224-0.000082
MA10Dec21P250.00PUT250.00$0.04$0.03 / 54489.983161%-0.0000010.0000000.0000010.0000000.000000
MA10Dec21C380.00CALL380.00$0.05$0.02 / 10$0.14 / 4538649.505153%0.000368-0.0017320.0001030.0005220.000017
MA10Dec21P370.00PUT370.00$34.50$35.15 / 15$37.55 / 15310344.610158%-0.996346-0.0189910.0008260.004169-0.050524
MA10Dec21P345.00PUT345.00$11.62$12.35 / 40$13.60 / 2037129.759348%-0.813830-0.3513320.0206750.104410-0.038949
MA10Dec21C405.00CALL405.00$0.02$0.02 / 829359.888692%0.000001-0.0000020.0000010.0000010.000000
MA10Dec21C400.00CALL400.00$0.03$0.06 / 1221263.497031%0.000001-0.0000080.0000010.0000030.000000
MA10Dec21C395.00CALL395.00$0.03$0.08 / 1017861.798935%0.000006-0.0000370.0000020.0000110.000000
MA10Dec21P385.00PUT385.00$49.93$49.55 / 15$53.50 / 1612651.099167%-0.999813-0.0056570.0000310.000159-0.052735
MA10Dec21P365.00PUT365.00$30.90$29.50 / 16$33.60 / 1016025.815714%-0.990290-0.0385070.0019890.010047-0.049566
MA10Dec21P352.50PUT352.50$25.80$17.50 / 13$20.50 / 1511030.752810%-0.925700-0.1867350.0108370.054729-0.044960
MA10Dec21P245.00PUT245.00$0.02$0.03 / 11095.767535%-0.0000010.0000000.0000010.0000000.000000
MA10Dec21C230.00CALL230.00$100.20$101.55 / 15$105.90 / 1510173.322711%0.9999160.0053130.0000010.0000000.031507
MA10Dec21C455.00CALL455.00$0.06$0.06 / 10033101.190582%0.0000010.0000000.0000010.0000000.000000
MA10Dec21P455.00PUT455.00$135.95$119.70 / 15$123.50 / 130185.023831%-0.999916-0.0050480.0000010.000000-0.062328
MA10Dec21C450.00CALL450.00$0.06 / 100098.040142%0.0000010.0000000.0000010.0000000.000000
MA10Dec21P450.00PUT450.00$125.00$114.50 / 1$118.50 / 150082.251905%-0.999916-0.0050540.0000010.000000-0.061643
MA10Dec21C445.00CALL445.00$0.09 / 100099.192781%0.0000010.0000000.0000010.0000000.000000
MA10Dec21P445.00PUT445.00$109.10 / 1$113.50 / 120094.192024%-0.999916-0.0050600.0000010.000000-0.060959
MA10Dec21C440.00CALL440.00$0.07 / 100093.144764%0.0000010.0000000.0000010.0000000.000000
MA10Dec21P440.00PUT440.00$104.00 / 10$108.50 / 150090.934836%-0.999916-0.0050660.0000010.000000-0.060274
MA10Dec21C435.00CALL435.00$0.07 / 100089.796749%0.0000010.0000000.0000010.0000000.000000
MA10Dec21P435.00PUT435.00$99.50 / 1$103.50 / 150073.701966%-0.999916-0.0050720.0000010.000000-0.059589
MA10Dec21C430.00CALL430.00$0.05$0.08 / 1001087.716074%0.0000010.0000000.0000010.0000000.000000
MA10Dec21P430.00PUT430.00$94.00 / 16$98.50 / 150079.591461%-0.999916-0.0050780.0000010.000000-0.058904
MA10Dec21C425.00CALL425.00$0.06 / 100081.514783%0.0000010.0000000.0000010.0000000.000000
MA10Dec21P425.00PUT425.00$89.00 / 3$93.50 / 120084.138613%-0.999916-0.0050830.0000010.000000-0.058219
MA10Dec21C420.00CALL420.00$0.17$0.06 / 100078.041463%0.0000010.0000000.0000010.0000000.000000
MA10Dec21P420.00PUT420.00$84.00 / 16$88.50 / 120072.996120%-0.999916-0.0050890.0000010.000000-0.057534
MA10Dec21C415.00CALL415.00$0.01$0.06 / 100174.504541%0.0000010.0000000.0000010.0000000.000000
MA10Dec21P415.00PUT415.00$79.50 / 15$83.50 / 150073.827159%-0.999916-0.0050950.0000010.000000-0.056849
MA10Dec21P410.00PUT410.00$74.50 / 15$78.50 / 150058.559872%-0.999916-0.0051010.0000010.000000-0.056164
MA10Dec21P405.00PUT405.00$79.85$69.50 / 15$73.50 / 120166.551570%-0.999916-0.0051090.0000010.000001-0.055479
MA10Dec21P400.00PUT400.00$88.20$64.55 / 15$68.50 / 150462.807560%-0.999915-0.0051210.0000010.000003-0.054794
MA10Dec21P395.00PUT395.00$74.15$59.60 / 15$63.50 / 150263.663801%-0.999910-0.0051550.0000020.000011-0.054109
MA10Dec21P390.00PUT390.00$32.85$54.70 / 15$58.30 / 150059.525812%-0.999890-0.0052700.0000090.000044-0.053423
MA10Dec21P375.00PUT375.00$61.15$39.50 / 15$43.55 / 1402240.097198%-0.998714-0.0102990.0003080.001553-0.051315
MA10Dec21P367.50PUT367.50$53.75$32.30 / 15$35.70 / 150440.863629%-0.993982-0.0269370.0012990.006562-0.050075
MA10Dec21P362.50PUT362.50$50.39$27.00 / 4$30.75 / 150643.598166%-0.984684-0.0548010.0029620.014956-0.048972
MA10Dec21P357.50PUT357.50$48.25$22.15 / 1$25.30 / 150141.174672%-0.964539-0.1059840.0060160.030381-0.047383
MA10Dec21C312.50CALL312.50$10.36$21.15 / 43$23.55 / 6405856.063793%0.950483-0.1274660.0078870.0398320.040516
MA10Dec21C307.50CALL307.50$24.55 / 30$28.45 / 150054.339462%0.980449-0.0561940.0036520.0184430.041222
MA10Dec21C305.00CALL305.00$15.47$27.50 / 4$30.75 / 1705360.271093%0.988453-0.0337280.0023160.0116990.041251
MA10Dec21C302.50CALL302.50$30.00 / 14$33.50 / 150066.249518%0.993460-0.0183130.0014000.0070710.041140
MA10Dec21C297.50CALL297.50$34.55 / 16$38.05 / 150066.846930%0.998135-0.0021700.0004400.0022240.040671
MA10Dec21C295.00CALL295.00$18.14$37.00 / 16$40.40 / 1501268.658697%0.9990460.0013930.0002290.0011550.040371
MA10Dec21C290.00CALL290.00$27.78$41.60 / 2$45.60 / 504573.862555%0.9997380.0043610.0000520.0002650.039718
MA10Dec21C285.00CALL285.00$29.30$46.85 / 15$50.70 / 1501085.623446%0.9998870.0050870.0000100.0000490.039040
MA10Dec21C280.00CALL280.00$83.60$51.80 / 13$55.75 / 160193.366923%0.9999120.0052310.0000010.0000070.038356
MA10Dec21C275.00CALL275.00$42.55$56.65 / 15$60.80 / 150199.827227%0.9999160.0052570.0000010.0000010.037671
MA10Dec21C270.00CALL270.00$61.65 / 12$65.90 / 1500109.009560%0.9999160.0052660.0000010.0000000.036986
MA10Dec21C265.00CALL265.00$66.60 / 15$70.95 / 1500116.933310%0.9999160.0052720.0000010.0000000.036301
MA10Dec21C260.00CALL260.00$57.30$71.60 / 15$75.70 / 1501120.946134%0.9999160.0052780.0000010.0000000.035616
MA10Dec21C255.00CALL255.00$58.50$76.95 / 15$80.35 / 1502128.855617%0.9999160.0052840.0000010.0000000.034931
MA10Dec21C250.00CALL250.00$71.92$82.10 / 15$86.00 / 1601149.704652%0.9999160.0052900.0000010.0000000.034246
MA10Dec21C245.00CALL245.00$123.55$86.55 / 13$91.00 / 1601149.580506%0.9999160.0052950.0000010.0000000.033561
MA10Dec21C240.00CALL240.00$86.10$91.55 / 15$95.65 / 1509151.184145%0.9999160.0053010.0000010.0000000.032877
MA10Dec21P240.00PUT240.00$0.10$0.38 / 4003139.200552%-0.0000010.0000000.0000010.0000000.000000
MA10Dec21C235.00CALL235.00$96.55 / 15$100.90 / 1500164.675790%0.9999160.0053070.0000010.0000000.032192
MA10Dec21P235.00PUT235.00$0.05$0.40 / 6504148.147661%-0.0000010.0000000.0000010.0000000.000000
MA10Dec21P230.00PUT230.00$0.17 / 12500138.242371%-0.0000010.0000000.0000010.0000000.000000
MA10Dec21C225.00CALL225.00$106.55 / 15$110.70 / 1500177.672871%0.9999160.0053190.0000010.0000000.030822
MA10Dec21P225.00PUT225.00$0.05 / 2000126.277375%-0.0000010.0000000.0000010.0000000.000000