MA
$131.14
Mastercard
$.26
.20%

Option Analysis for Mastercard

-
Options
2.8%
Average
-
Liquidity
Strategies:
Long Calls
Covered Calls
Long Puts
Short Strangle
Options expiring on Friday, January 19, 2018
Calls
Puts
Priced Move
Price
Volume
Open Interest
Strike
Open Interest
Volume
Price
Priced Move
-7.0%
$79.51
10.0
10.0
$42.50
473.0
6.0
$0.01
67.6%
-8.9%
$74.50
6.0
31.0
$45.00
1,004.0
2.0
$0.03
65.7%
-63.8%
$0.00
4.0
2.0
$47.50
222.0
75.0
$0.02
63.8%
-16.0%
$60.21
1.0
43.0
$50.00
1,022.0
2.0
$0.05
61.9%
-5.6%
$68.85
2.0
22.0
$55.00
463.0
76.0
$0.09
58.1%
-7.0%
$62.00
2.0
39.0
$60.00
174.0
3.0
$0.09
54.3%
0.3%
$66.53
2.0
90.0
$65.00
347.0
18.0
$0.14
50.5%
-0.4%
$60.65
5.0
459.0
$70.00
451.0
15.0
$0.18
46.8%
-16.5%
$36.97
1.0
24.0
$72.50
284.0
4.0
$0.24
44.9%
-4.5%
$50.20
5.0
65.0
$75.00
527.0
2.0
$0.28
43.0%
-1.9%
$51.20
2.0
18.0
$77.50
377.0
3.0
$0.33
41.2%
0.9%
$52.30
1.0
223.0
$80.00
1,303.0
8.0
$0.34
39.3%
-6.5%
$40.15
24.0
30.0
$82.50
457.0
10.0
$0.42
37.4%
-0.1%
$46.00
1.0
257.0
$85.00
626.0
10.0
$0.47
35.5%
-2.3%
$40.65
1.0
309.0
$87.50
560.0
10.0
$0.52
33.7%
1.1%
$42.53
2.0
2,695.0
$90.00
1,412.0
10.0
$0.58
31.8%
0.8%
$39.73
2.0
179.0
$92.50
1,581.0
9.0
$0.67
30.0%
-0.2%
$35.85
1.0
1,154.0
$95.00
3,713.0
214.0
$0.73
28.1%
-3.3%
$29.35
1.0
837.0
$97.50
1,610.0
6.0
$0.83
26.3%
1.2%
$32.65
10.0
5,929.0
$100.00
3,762.0
2.0
$0.88
24.4%
1.6%
$28.18
3.0
1,192.0
$105.00
5,107.0
4.0
$1.12
20.8%
1.7%
$23.39
15.0
2,260.0
$110.00
4,269.0
62.0
$1.48
17.2%
2.1%
$18.90
8.0
7,570.0
$115.00
3,556.0
102.0
$1.90
13.8%
2.7%
$14.66
51.0
2,295.0
$120.00
3,311.0
223.0
$2.66
10.5%
3.5%
$10.70
63.0
1,721.0
$125.00
1,016.0
31.0
$3.75
7.5%
4.9%
$7.52
22.0
9,521.0
$130.00
3,564.0
48.0
$5.55
5.1%
6.8%
$5.00
49.0
2,247.0
$135.00
384.0
7.0
$7.90
3.1%
9.1%
$3.10
35.0
1,711.0
$140.00
156.0
43.0
$10.85
1.5%
11.9%
$1.73
28.0
1,867.0
$145.00
4.0
4.0
$14.90
0.8%
15.1%
$0.98
28.0
556.0
$150.00
2.0
2.0
$19.85
0.8%
Option Activity Ahead of Earnings