MA Option Chain

End of day data from March 8, 2021 for MA options expiring on March 12, 2021.

  1. NYSE
  2. >
  3. MA
  4. >
  5. Option Chain
|USD |MA: $374.63 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
MA12Mar21C370.00CALL370.00$7.74$7.05 / 20$8.25 / 403,39699939.392988%0.555819-0.5128920.0302610.1718060.027469
MA12Mar21C380.00CALL380.00$3.20$2.26 / 7$3.65 / 201,44813635.803518%0.268009-0.4286740.0252360.1432770.013356
MA12Mar21C375.00CALL375.00$5.00$3.85 / 30$5.60 / 401,34755336.024733%0.404483-0.5037510.0296820.1685150.020084
MA12Mar21C372.50CALL372.50$6.20$5.00 / 50$6.70 / 301,24933436.206898%0.479531-0.5176910.0305210.1732820.023758
MA12Mar21C365.00CALL365.00$13.98$9.75 / 40$11.45 / 421,19477039.521689%0.701145-0.4495880.0265870.1509470.034444
MA12Mar21C390.00CALL390.00$1.27$1.14 / 20$1.39 / 61,1765638.725358%0.087174-0.2065630.0121490.0689720.004367
MA12Mar21P367.50PUT367.50$4.65$4.35 / 42$5.00 / 2912337.796295%-0.369355-0.4943200.0289080.164124-0.019266
MA12Mar21C360.00CALL360.00$14.55$13.45 / 6$15.15 / 4083727041.156613%0.821298-0.3368750.0200060.1135830.040045
MA12Mar21P362.50PUT362.50$3.03$2.31 / 20$3.70 / 15562838.387284%-0.234667-0.4019260.0235240.133553-0.012196
MA12Mar21C385.00CALL385.00$1.98$1.75 / 6$2.67 / 253233439.349525%0.160842-0.3178960.0187040.1061900.008039
MA12Mar21C400.00CALL400.00$0.44$0.11 / 30$0.55 / 14615137.580620%0.018801-0.0598740.0035200.0199820.000945
MA12Mar21C367.50CALL367.50$9.65$8.55 / 11$9.65 / 3037814039.732945%0.630576-0.4894750.0289080.1641240.031076
MA12Mar21P360.00PUT360.00$2.60$1.80 / 40$2.86 / 437614638.431237%-0.178633-0.3417260.0200060.113583-0.009270
MA12Mar21C377.50CALL377.50$4.10$3.75 / 2$4.45 / 403701737.953302%0.333261-0.4729270.0278520.1581290.016580
MA12Mar21P365.00PUT365.00$3.65$3.70 / 30$4.25 / 123453839.369684%-0.298786-0.4544340.0265870.150947-0.015555
MA12Mar21P342.50PUT342.50$0.54$0.47 / 1$1.54 / 4131534553.404192%-0.009659-0.0337980.0019810.011247-0.000498
MA12Mar21P340.00PUT340.00$0.37$0.24 / 31$1.13 / 3030052351.851894%-0.005419-0.0203000.0011900.006756-0.000279
MA12Mar21C382.50CALL382.50$2.75$1.86 / 30$2.86 / 40298636.263374%0.210256-0.3754260.0220950.1254410.010494
MA12Mar21P345.00PUT345.00$0.59$0.50 / 30$1.48 / 3426521449.625235%-0.016492-0.0537010.0031470.017868-0.000850
MA12Mar21C387.50CALL387.50$1.60$0.82 / 40$2.41 / 61243438.409815%0.119942-0.2604350.0153200.0869770.006002
MA12Mar21P357.50PUT357.50$1.80$1.38 / 30$2.32 / 22269039.104394%-0.131573-0.2790640.0163420.092779-0.006818
MA12Mar21P350.00PUT350.00$0.96$0.92 / 40$1.38 / 3021817344.307596%-0.042479-0.1183050.0069320.039354-0.002194
MA12Mar21P370.00PUT370.00$5.70$5.30 / 44$6.30 / 121941937.946636%-0.444112-0.5177350.0302610.171806-0.023216
MA12Mar21P355.00PUT355.00$1.29$1.54 / 30$1.90 / 1217429742.206607%-0.093622-0.2187030.0128100.072726-0.004845
MA12Mar21C395.00CALL395.00$0.95$0.68 / 20$1.03 / 301281540.594031%0.042621-0.1182120.0069500.0394600.002139
MA12Mar21P330.00PUT330.00$0.10$0.05 / 30$0.35 / 2012820451.743794%-0.000340-0.0016220.0000950.000540-0.000017
MA12Mar21P347.50PUT347.50$0.81$0.69 / 30$1.69 / 211279048.514956%-0.027008-0.0815110.0047760.027118-0.001394
MA12Mar21P352.50PUT352.50$0.68$1.16 / 41$1.51 / 108510042.513153%-0.064258-0.1643420.0096270.054659-0.003322
MA12Mar21C410.00CALL410.00$0.22$0.13 / 53$0.70 / 1037612049.474640%0.002700-0.0108460.0006370.0036180.000136
MA12Mar21P325.00PUT325.00$0.05$0.09 / 1$2.20 / 307332180.545099%-0.000063-0.0003370.0000200.000112-0.000003
MA12Mar21C392.50CALL392.50$0.95$0.58 / 1$1.17 / 165237.757844%0.061745-0.1587140.0093330.0529870.003096
MA12Mar21P375.00PUT375.00$7.84$7.65 / 31$8.75 / 20601136.469867%-0.595448-0.5085900.0296820.168515-0.031286
MA12Mar21P372.50PUT372.50$6.85$6.30 / 30$8.10 / 4060138.806410%-0.520401-0.5225320.0305210.173282-0.027270
MA12Mar21P337.50PUT337.50$0.18$0.20 / 30$0.76 / 355216651.070030%-0.002908-0.0116250.0006810.003869-0.000150
MA12Mar21P335.00PUT335.00$0.04$0.04 / 36$2.27 / 334614766.332500%-0.001490-0.0063400.0003720.002110-0.000077
MA12Mar21P380.00PUT380.00$10.40$10.70 / 32$12.05 / 13421235.940528%-0.731922-0.4335100.0252360.143277-0.038698
MA12Mar21P310.00PUT310.00$0.61$0.02 / 2$0.91 / 20398885.307024%-0.000001-0.0000010.0000010.0000000.000000
MA12Mar21P315.00PUT315.00$0.63$0.02 / 10$0.12 / 10376159.469902%-0.000001-0.0000070.0000010.0000020.000000
MA12Mar21C350.00CALL350.00$24.17$22.20 / 5$24.15 / 53619348.918236%0.957452-0.1134470.0069320.0393540.045751
MA12Mar21C362.50CALL362.50$14.04$11.70 / 40$14.45 / 41297344.832005%0.765264-0.3970770.0235240.1335530.037461
MA12Mar21P320.00PUT320.00$0.10$0.03 / 5$0.14 / 102115055.791970%-0.000010-0.0000560.0000030.0000190.000000
MA12Mar21C357.50CALL357.50$19.42$15.00 / 40$17.60 / 41175241.966484%0.868358-0.2742110.0163420.0927790.042154
MA12Mar21P327.50PUT327.50$0.09$0.05 / 30$1.33 / 42178168.546121%-0.000151-0.0007590.0000450.000253-0.000008
MA12Mar21C355.00CALL355.00$19.65$17.40 / 40$20.50 / 401443547.628398%0.906309-0.2138480.0128100.0727260.043785
MA12Mar21P280.00PUT280.00$0.08$0.02 / 4$0.04 / 214887.987999%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21C420.00CALL420.00$0.12$0.01 / 40$0.11 / 313044.074660%0.000262-0.0012710.0000750.0004240.000013
MA12Mar21P377.50PUT377.50$9.00$9.10 / 50$10.50 / 2413236.734463%-0.666670-0.4777650.0278520.158129-0.035133
MA12Mar21C352.50CALL352.50$22.55$19.20 / 40$22.05 / 44116344.431021%0.935673-0.1594860.0096270.0546590.044966
MA12Mar21C435.00CALL435.00$0.39$0.91 / 401016083.943662%0.000004-0.0000240.0000010.0000080.000000
MA12Mar21C425.00CALL425.00$0.07$0.01 / 10$4.65 / 18093.776495%0.000071-0.0003730.0000220.0001250.000004
MA12Mar21P260.00PUT260.00$0.10$0.01 / 10$0.65 / 2080144.611149%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21C405.00CALL405.00$0.30$0.17 / 71$0.70 / 917344.939651%0.007490-0.0269650.0015850.0089970.000377
MA12Mar21P302.50PUT302.50$0.08$0.01 / 8$1.16 / 2071698.881730%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21C415.00CALL415.00$0.10$0.02 / 62$1.58 / 644062.114345%0.000882-0.0039130.0002300.0013050.000044
MA12Mar21P390.00PUT390.00$16.15$18.15 / 42$22.50 / 404144.798997%-0.912757-0.2113900.0121490.068972-0.049057
MA12Mar21C342.50CALL342.50$38.20$27.60 / 1$32.00 / 244748.748205%0.990272-0.0289340.0019810.0112470.046420
MA12Mar21P285.00PUT285.00$0.05$0.02 / 2$1.28 / 2037124.814099%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21P400.00PUT400.00$38.15$26.50 / 6$31.25 / 221040.547212%-0.981130-0.0646940.0035200.019982-0.053849
MA12Mar21P385.00PUT385.00$12.15$14.15 / 41$16.35 / 412436.553437%-0.839089-0.3227270.0187040.106190-0.044701
MA12Mar21P382.50PUT382.50$8.70$12.05 / 30$14.40 / 412136.018164%-0.789675-0.3802600.0220950.125441-0.041903
MA12Mar21C347.50CALL347.50$24.00$22.95 / 2$27.50 / 523647.719144%0.972923-0.0766510.0047760.0271180.046209
MA12Mar21C345.00CALL345.00$25.57$25.25 / 1$29.50 / 228046.540601%0.983439-0.0488390.0031470.0178680.046410
MA12Mar21C340.00CALL340.00$30.75$31.05 / 30$33.95 / 30228755.375919%0.994512-0.0154340.0011900.0067560.046296
MA12Mar21P332.50PUT332.50$0.20$0.02 / 38$2.25 / 31210869.626503%-0.000729-0.0032890.0001930.001095-0.000037
MA12Mar21C330.00CALL330.00$42.92$39.35 / 1$44.00 / 223144.783180%0.9995910.0032520.0000950.0005400.045188
MA12Mar21P305.00PUT305.00$0.22$0.01 / 16$1.32 / 2029997.903498%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21P297.50PUT297.50$0.05$0.01 / 15$1.29 / 20229107.604523%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21P295.00PUT295.00$0.29$0.01 / 26$1.29 / 20239111.012998%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21P420.00PUT420.00$48.75$46.00 / 6$50.75 / 11059.482167%-0.999669-0.0060760.0000750.000424-0.057521
MA12Mar21P395.00PUT395.00$26.35$22.00 / 2$26.50 / 11040.541211%-0.957310-0.1230360.0069500.039460-0.051970
MA12Mar21P322.50PUT322.50$0.06$0.06 / 2$1.34 / 2014975.407494%-0.000025-0.0001420.0000080.000047-0.000001
MA12Mar21P317.50PUT317.50$0.10$0.02 / 5$1.36 / 2014081.828197%-0.000003-0.0000210.0000010.0000070.000000
MA12Mar21P290.00PUT290.00$0.01$0.02 / 4$1.28 / 20115117.875064%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21C465.00CALL465.00$4.60 / 100162.327102%0.0000010.0000000.0000010.0000000.000000
MA12Mar21P465.00PUT465.00$91.00 / 2$95.20 / 10089.579105%-0.999931-0.0047700.0000010.000000-0.063698
MA12Mar21C460.00CALL460.00$0.01 / 8$4.60 / 100130.222816%0.0000010.0000000.0000010.0000000.000000
MA12Mar21P460.00PUT460.00$86.00 / 2$90.35 / 10085.920805%-0.999931-0.0047740.0000010.000000-0.063013
MA12Mar21C455.00CALL455.00$5.00 / 100155.540626%0.0000010.0000000.0000010.0000000.000000
MA12Mar21P455.00PUT455.00$78.50 / 20$87.85 / 100093.422414%-0.999931-0.0047780.0000010.000000-0.062329
MA12Mar21C450.00CALL450.00$5.00 / 100149.921869%0.0000010.0000000.0000010.0000000.000000
MA12Mar21P450.00PUT450.00$73.50 / 20$83.25 / 100072.828479%-0.999931-0.0047820.0000010.000000-0.061644
MA12Mar21C445.00CALL445.00$2.52 / 3000117.940507%0.000001-0.0000010.0000010.0000000.000000
MA12Mar21P445.00PUT445.00$68.50 / 20$77.90 / 10086.974344%-0.999931-0.0047870.0000010.000000-0.060959
MA12Mar21C440.00CALL440.00$0.13$4.65 / 101135.023674%0.000001-0.0000050.0000010.0000020.000000
MA12Mar21P440.00PUT440.00$63.50 / 20$72.95 / 10079.408537%-0.999930-0.0047950.0000010.000002-0.060274
MA12Mar21P435.00PUT435.00$58.50 / 20$67.95 / 10051.474345%-0.999927-0.0048170.0000010.000008-0.059589
MA12Mar21C430.00CALL430.00$0.02 / 1$2.00 / 10080.944632%0.000018-0.0000990.0000060.0000330.000001
MA12Mar21P430.00PUT430.00$53.50 / 20$63.20 / 10056.334793%-0.999914-0.0048960.0000060.000033-0.058903
MA12Mar21P425.00PUT425.00$48.50 / 20$57.85 / 10050.925464%-0.999860-0.0051740.0000220.000125-0.058215
MA12Mar21P415.00PUT415.00$38.60 / 1$47.95 / 10047.560648%-0.999049-0.0087210.0002300.001305-0.056805
MA12Mar21P410.00PUT410.00$34.00 / 8$43.20 / 10043.451717%-0.997231-0.0156580.0006370.003618-0.056028
MA12Mar21P405.00PUT405.00$30.00 / 1$38.00 / 10048.133967%-0.992441-0.0317810.0015850.008997-0.055102
MA12Mar21P392.50PUT392.50$29.10$20.65 / 40$24.50 / 50146.147530%-0.938186-0.1635400.0093330.052987-0.050671
MA12Mar21P387.50PUT387.50$28.05$15.65 / 40$19.20 / 300137.625814%-0.879989-0.2652650.0153200.086977-0.047080
MA12Mar21C337.50CALL337.50$18.20$32.50 / 1$36.50 / 102749.196578%0.997023-0.0067570.0006810.0038690.046083
MA12Mar21C335.00CALL335.00$23.82$34.40 / 1$39.00 / 202041.424667%0.998441-0.0014700.0003720.0021100.045814
MA12Mar21C332.50CALL332.50$25.23$37.20 / 1$41.50 / 202050.790584%0.9992020.0015820.0001930.0010950.045510
MA12Mar21C327.50CALL327.50$30.00$42.25 / 1$46.50 / 10957.470580%0.9997800.0041160.0000450.0002530.044855
MA12Mar21C325.00CALL325.00$34.25$44.75 / 1$49.00 / 20260.389517%0.9998680.0045410.0000200.0001120.044517
MA12Mar21C322.50CALL322.50$34.54$46.85 / 1$51.50 / 201552.319108%0.9999060.0047380.0000080.0000470.044177
MA12Mar21C320.00CALL320.00$34.20$50.55 / 10$53.90 / 20036076.926100%0.9999210.0048250.0000030.0000190.043835
MA12Mar21C317.50CALL317.50$45.19$52.30 / 1$56.50 / 10570.183687%0.9999280.0048620.0000010.0000070.043493
MA12Mar21C315.00CALL315.00$40.31$54.35 / 1$59.00 / 201059.925659%0.9999300.0048780.0000010.0000020.043150
MA12Mar21C312.50CALL312.50$20.84$56.85 / 1$61.50 / 20262.480869%0.9999310.0048850.0000010.0000010.042808
MA12Mar21P312.50PUT312.50$0.72$0.01 / 6$1.34 / 2007788.121197%-0.000001-0.0000030.0000010.0000010.000000
MA12Mar21C310.00CALL310.00$39.50$59.25 / 1$64.00 / 209357.428051%0.9999310.0048880.0000010.0000000.042466
MA12Mar21C307.50CALL307.50$62.30 / 1$66.50 / 20082.158029%0.9999310.0048910.0000010.0000000.042123
MA12Mar21P307.50PUT307.50$0.56$0.01 / 6$1.32 / 2003694.545066%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21C305.00CALL305.00$62.20 / 1$71.50 / 100082.784932%0.9999310.0048930.0000010.0000000.041781
MA12Mar21C302.50CALL302.50$64.65 / 10$74.00 / 100084.402132%0.9999310.0048950.0000010.0000000.041438
MA12Mar21C300.00CALL300.00$62.50$70.35 / 10$74.00 / 20285101.870609%0.9999310.0048970.0000010.0000000.041096
MA12Mar21P300.00PUT300.00$0.21$0.01 / 22$1.30 / 20033104.363178%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21C297.50CALL297.50$69.65 / 1$79.00 / 100090.309527%0.9999310.0048990.0000010.0000000.040753
MA12Mar21C295.00CALL295.00$72.05 / 1$81.50 / 100090.004607%0.9999310.0049010.0000010.0000000.040411
MA12Mar21C292.50CALL292.50$74.65 / 10$84.00 / 100096.280111%0.9999310.0049020.0000010.0000000.040068
MA12Mar21P292.50PUT292.50$0.01 / 27$2.52 / 2000130.576573%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21C290.00CALL290.00$77.15 / 1$86.50 / 100099.291972%0.9999310.0049040.0000010.0000000.039726
MA12Mar21C285.00CALL285.00$82.20 / 1$91.50 / 1000106.976551%0.9999310.0049080.0000010.0000000.039041
MA12Mar21C280.00CALL280.00$87.15 / 1$96.50 / 1000111.515597%0.9999310.0049120.0000010.0000000.038356
MA12Mar21C275.00CALL275.00$92.20 / 1$101.50 / 1000119.507914%0.9999310.0049160.0000010.0000000.037671
MA12Mar21P275.00PUT275.00$0.06$0.03 / 14$0.03 / 202393.107369%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21C270.00CALL270.00$97.20 / 10$106.50 / 200125.906591%0.9999310.0049200.0000010.0000000.036986
MA12Mar21P270.00PUT270.00$0.39$0.01 / 1$1.27 / 20057145.757457%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21C265.00CALL265.00$102.15 / 10$111.50 / 1000130.484199%0.9999310.0049240.0000010.0000000.036301
MA12Mar21P265.00PUT265.00$0.67$0.01 / 16$1.27 / 2001153.047176%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21C260.00CALL260.00$107.50 / 1$116.50 / 100148.799374%0.9999310.0049270.0000010.0000000.035616
MA12Mar21C255.00CALL255.00$112.00 / 10$121.50 / 1000136.259415%0.9999310.0049310.0000010.0000000.034931
MA12Mar21P255.00PUT255.00$1.35$0.01 / 24$3.55 / 105203.678901%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21C250.00CALL250.00$117.00 / 10$126.50 / 1000142.699639%0.9999310.0049350.0000010.0000000.034246
MA12Mar21P250.00PUT250.00$3.55 / 200249.388952%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21C245.00CALL245.00$122.00 / 10$131.50 / 1000149.252102%0.9999310.0049390.0000010.0000000.033562
MA12Mar21P245.00PUT245.00$3.55 / 100259.539435%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21C240.00CALL240.00$127.00 / 10$136.50 / 1000155.921000%0.9999310.0049430.0000010.0000000.032877
MA12Mar21P240.00PUT240.00$4.20 / 100281.682862%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21C235.00CALL235.00$132.00 / 10$141.50 / 100162.716260%0.9999310.0049470.0000010.0000000.032192
MA12Mar21P235.00PUT235.00$3.55 / 200280.372276%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21C230.00CALL230.00$137.00 / 10$146.50 / 1000169.643710%0.9999310.0049500.0000010.0000000.031507
MA12Mar21P230.00PUT230.00$3.55 / 100291.076935%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21C225.00CALL225.00$133.00$144.85 / 1$149.00 / 2010195.200178%0.9999310.0049540.0000010.0000000.030822
MA12Mar21P225.00PUT225.00$3.55 / 100301.989508%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21C220.00CALL220.00$147.35 / 1$156.50 / 1000203.044313%0.9999310.0049580.0000010.0000000.030137
MA12Mar21P220.00PUT220.00$3.55 / 200313.120968%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21C215.00CALL215.00$152.00 / 10$161.50 / 100191.280483%0.9999310.0049620.0000010.0000000.029452
MA12Mar21P215.00PUT215.00$3.55 / 200324.491702%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21C210.00CALL210.00$157.15 / 1$166.50 / 1000208.909123%0.9999310.0049660.0000010.0000000.028767
MA12Mar21P210.00PUT210.00$3.55 / 100336.105820%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21C205.00CALL205.00$162.20 / 1$171.50 / 1000219.872633%0.9999310.0049700.0000010.0000000.028082
MA12Mar21P205.00PUT205.00$3.50 / 100346.828205%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21C200.00CALL200.00$167.00 / 10$176.50 / 1000214.379975%0.9999310.0049730.0000010.0000000.027397
MA12Mar21P200.00PUT200.00$2.52 / 3000333.672768%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21C195.00CALL195.00$172.20 / 1$181.50 / 200236.707214%0.9999310.0049770.0000010.0000000.026712
MA12Mar21P195.00PUT195.00$2.52 / 3000345.382367%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21C190.00CALL190.00$177.25 / 1$186.50 / 100248.447487%0.9999310.0049810.0000010.0000000.026027
MA12Mar21P190.00PUT190.00$2.52 / 3000357.386308%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21C185.00CALL185.00$182.00 / 10$191.50 / 1000239.202333%0.9999310.0049850.0000010.0000000.025342
MA12Mar21P185.00PUT185.00$2.52 / 3500369.703395%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21C180.00CALL180.00$187.15 / 1$196.50 / 1000260.156354%0.9999310.0049890.0000010.0000000.024657
MA12Mar21P180.00PUT180.00$2.52 / 3000382.353691%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21C175.00CALL175.00$192.00 / 10$201.50 / 1000256.864497%0.9999310.0049930.0000010.0000000.023973
MA12Mar21P175.00PUT175.00$3.50 / 100424.406387%-0.0000010.0000000.0000010.0000000.000000
MA12Mar21C170.00CALL170.00$197.20 / 1$206.50 / 1000282.756291%0.9999310.0049960.0000010.0000000.023288
MA12Mar21P170.00PUT170.00$2.52 / 2000408.742883%-0.0000010.0000000.0000010.0000000.000000