MA
$174.90
Mastercard
$1.95
1.13%

Option Analysis for Mastercard

-
Options
2.0%
Average
-
Liquidity
Strategies:
Long Calls
Covered Calls
Long Puts
Short Strangle
Options expiring on Friday, July 20, 2018
Calls
Puts
Priced Move
Price
Volume
Open Interest
Strike
Open Interest
Volume
Price
Priced Move
-10.2%
$57.05
1.0
1.0
$100.00
170.0
10.0
$0.33
43.0%
-13.3%
$46.62
3.0
3.0
$105.00
91.0
20.0
$0.43
40.2%
-2.1%
$61.23
2.0
2.0
$110.00
180.0
3.0
$0.36
37.3%
-2.4%
$55.62
2.0
2.0
$115.00
67.0
26.0
$0.49
34.5%
-8.5%
$40.02
1.0
8.0
$120.00
89.0
2.0
$0.56
31.7%
1.4%
$52.30
1.0
73.0
$125.00
190.0
1.0
$0.66
28.9%
1.5%
$47.50
1.0
39.0
$130.00
1,777.0
14.0
$0.89
26.2%
0.1%
$40.00
1.0
30.0
$135.00
1,541.0
1.0
$1.09
23.4%
2.1%
$38.60
2.0
158.0
$140.00
276.0
1.0
$1.51
20.8%
-0.3%
$29.35
2.0
330.0
$145.00
248.0
15.0
$1.84
18.1%
2.1%
$28.65
1.0
1,652.0
$150.00
1,538.0
20.0
$2.60
15.7%
2.1%
$23.60
5.0
740.0
$155.00
346.0
10.0
$3.20
13.2%
1.9%
$18.23
22.0
396.0
$160.00
852.0
2.0
$5.00
11.4%
3.2%
$15.50
34.0
987.0
$165.00
378.0
13.0
$6.60
9.4%
4.1%
$12.00
57.0
6,055.0
$170.00
483.0
13.0
$7.85
7.3%
5.3%
$9.25
116.0
1,314.0
$175.00
256.0
22.0
$10.05
5.7%
6.9%
$6.90
288.0
2,428.0
$180.00
127.0
28.0
$13.65
4.9%
8.6%
$5.00
24.0
689.0
$185.00
44.0
14.0
$16.30
3.5%
10.8%
$3.78
4.0
809.0
$190.00
106.0
18.0
$21.10
3.4%
12.9%
$2.50
11.0
1,845.0
$195.00
5.0
5.0
$23.80
2.1%
15.3%
$1.62
4.0
604.0
$200.00
10.0
10.0
$27.43
1.3%
Option Activity Ahead of Earnings