Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

MA
Mastercard Incorporated
stock NYSE

At Close
Feb 13, 2026 3:59:57 PM EST
518.23USD-1.750%(-9.23)4,017,735
0.00Bid   0.00Ask   0.00Spread
Pre-market
Feb 13, 2026 9:17:30 AM EST
528.63USD+0.222%(+1.17)758
After-hours
Feb 13, 2026 4:38:30 PM EST
518.36USD+0.025%(+0.13)67,274
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 13, 2026Mar 20, 2026Mar 27, 2026Apr 2, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Feb 13, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
602,8881,3042,539


MA Feb 13, 2026 Exp. - Volume by Strike
Puts
Calls

MA Feb 13, 2026 Exp. - Open Interest by Strike

Puts
Calls

MA Feb 13, 2026 Exp. - Max Pain @ $540.00

Puts
Calls


MA Feb 13, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
685.00 C00%0MA260213C00685000
680.00 C00%0MA260213C00680000
675.00 C00%0MA260213C00675000
670.00 C00%0MA260213C00670000
665.00 C00%0MA260213C00665000
660.00 C0.100%1101-20MA260213C00660000
655.00 C00%0MA260213C00655000
650.00 C0.69-26.60%1201-13MA260213C00650000
645.00 C0.65-19.75%4401-13MA260213C00645000
640.00 C0.99-36.13%1101-14MA260213C00640000
635.00 C0.62-40.38%1301-15MA260213C00635000
630.00 C0.04-93.65%5702-09MA260213C00630000
625.00 C00%0MA260213C00625000
620.00 C0.22-93.23%2501-21MA260213C00620000
615.00 C0.66-7.04%1502-06MA260213C00615000
610.00 C0.73-84.50%1502-06MA260213C00610000
607.50 C00%0MA260213C00607500
605.00 C0.03-91.18%11402-10MA260213C00605000
602.50 C00%0MA260213C00602500
600.00 C0.01-97.44%165302-10MA260213C00600000
597.50 C00%0MA260213C00597500
595.00 C0.03-57.14%165602-09MA260213C00595000
592.50 C0.170%9902-06MA260213C00592500
590.00 C0.01-75.00%27302-11MA260213C00590000
587.50 C0.08-94.84%41402-09MA260213C00587500
585.00 C1.08+54.29%14202-05MA260213C00585000
582.50 C1.95+109.68%101102-05MA260213C00582500
580.00 C0.01-96.43%106602-12MA260213C00580000
577.50 C1.210%2202-02MA260213C00577500
575.00 C0.10+233.33%337802-12MA260213C00575000
572.50 C0.18-70.00%35727202-12MA260213C00572500
570.00 C0.09+125.00%111602-12MA260213C00570000
567.50 C0.21+75.00%35731302-12MA260213C00567500
565.00 C0.06-14.29%1814902-12MA260213C00565000
562.50 C0.40+60.00%35702-10MA260213C00562500
560.00 C0.070.00%21627502-12MA260213C00560000
557.50 C0.01-96.88%288602-12MA260213C00557500
555.00 C0.14-70.83%1124002-12MA260213C00555000
552.50 C0.30-45.45%263802-12MA260213C00552500
550.00 C0.17-83.00%1927202-12MA260213C00550000
547.50 C0.45-66.67%425702-12MA260213C00547500
545.00 C0.80-63.47%2512902-12MA260213C00545000
542.50 C0.75-73.21%1411802-12MA260213C00542500
540.00 C1.25-68.75%229402-12MA260213C00540000
537.50 C2.30-52.18%107302-12MA260213C00537500
535.00 C1.65-65.26%393302-12MA260213C00535000
532.50 C2.70-61.97%61602-12MA260213C00532500
530.00 C3.50-68.33%53302-12MA260213C00530000
527.50 C15.50-38.12%2302-10MA260213C00527500
525.00 C14.60-35.74%101602-09MA260213C00525000
522.50 C21.37-16.69%13402-10MA260213C00522500
520.00 C18.90-45.45%21302-09MA260213C00520000
517.50 C26.70-21.59%1502-06MA260213C00517500
515.00 C16.35-42.93%3501-28MA260213C00515000
512.50 C38.150%2102-02MA260213C00512500
510.00 C27.60-13.62%2202-09MA260213C00510000
507.50 C32.70-32.65%1202-10MA260213C00507500
505.00 C38.35+17.71%6502-10MA260213C00505000
502.50 C37.58+50.74%4301-30MA260213C00502500
500.00 C42.10+2.06%2301-30MA260213C00500000
497.50 C00%0MA260213C00497500
495.00 C57.050%6302-02MA260213C00495000
492.50 C00%0MA260213C00492500
490.00 C52.10+33.08%21001-30MA260213C00490000
487.50 C00%0MA260213C00487500
485.00 C00%0MA260213C00485000
482.50 C00%0MA260213C00482500
480.00 C67.000%1102-02MA260213C00480000
477.50 C00%0MA260213C00477500
475.00 C00%0MA260213C00475000
470.00 C63.01+21.17%2101-29MA260213C00470000
465.00 C62.300%8401-26MA260213C00465000
460.00 C00%0MA260213C00460000
455.00 C00%0MA260213C00455000
450.00 C00%0MA260213C00450000
445.00 C93.63+20.55%1101-29MA260213C00445000
440.00 C104.150%2102-10MA260213C00440000
435.00 C109.12+5.40%2102-10MA260213C00435000
430.00 C00%0MA260213C00430000
425.00 C00%0MA260213C00425000
420.00 C123.790%2102-10MA260213C00420000
415.00 C128.770%2102-10MA260213C00415000
410.00 C00%0MA260213C00410000
405.00 C138.550%2102-10MA260213C00405000
400.00 C143.530%2102-10MA260213C00400000
395.00 C148.540%2102-10MA260213C00395000
390.00 C153.52-7.09%2102-10MA260213C00390000
385.00 C00%0MA260213C00385000
380.00 C163.560%2102-10MA260213C00380000
375.00 C168.540%2102-10MA260213C00375000
370.00 C00%0MA260213C00370000
365.00 C00%0MA260213C00365000
360.00 C00%0MA260213C00360000
350.00 C196.500%2102-10MA260213C00350000
340.00 C206.480%2102-10MA260213C00340000
330.00 C00%0MA260213C00330000
320.00 C00%0MA260213C00320000
310.00 C233.570%2102-10MA260213C00310000
300.00 C243.550%2102-10MA260213C00300000
Puts
StrikePriceChangeVolOILastContract Name
685.00 P00%0MA260213P00685000
680.00 P00%0MA260213P00680000
675.00 P00%0MA260213P00675000
670.00 P00%0MA260213P00670000
665.00 P00%0MA260213P00665000
660.00 P00%0MA260213P00660000
655.00 P00%0MA260213P00655000
650.00 P00%0MA260213P00650000
645.00 P00%0MA260213P00645000
640.00 P00%0MA260213P00640000
635.00 P00%0MA260213P00635000
630.00 P00%0MA260213P00630000
625.00 P00%0MA260213P00625000
620.00 P00%0MA260213P00620000
615.00 P62.850%1002-06MA260213P00615000
610.00 P00%0MA260213P00610000
607.50 P00%0MA260213P00607500
605.00 P31.100%2101-06MA260213P00605000
602.50 P00%0MA260213P00602500
600.00 P23.40-8.59%81201-08MA260213P00600000
597.50 P00%0MA260213P00597500
595.00 P56.37-23.01%1101-29MA260213P00595000
592.50 P00%0MA260213P00592500
590.00 P51.47-24.61%1501-29MA260213P00590000
587.50 P00%0MA260213P00587500
585.00 P30.05-35.91%2302-03MA260213P00585000
582.50 P00%0MA260213P00582500
580.00 P25.20-55.59%101202-03MA260213P00580000
577.50 P00%0MA260213P00577500
575.00 P20.90-41.09%101402-03MA260213P00575000
572.50 P27.72+25.43%1102-10MA260213P00572500
570.00 P28.81+6.51%353302-10MA260213P00570000
567.50 P15.700%2202-04MA260213P00567500
565.00 P14.55+32.27%23402-05MA260213P00565000
562.50 P24.18+16.81%5202-11MA260213P00562500
560.00 P19.00-17.39%14802-10MA260213P00560000
557.50 P17.65+32.21%262902-10MA260213P00557500
555.00 P22.51+75.18%2102-12MA260213P00555000
552.50 P24.00+140.00%21202-12MA260213P00552500
550.00 P10.85+7.00%21902-11MA260213P00550000
547.50 P16.73+33.63%3502-12MA260213P00547500
545.00 P18.20+133.33%176202-12MA260213P00545000
542.50 P13.15+113.82%123702-12MA260213P00542500
540.00 P6.20+30.25%609302-12MA260213P00540000
537.50 P7.23+90.26%44102-12MA260213P00537500
535.00 P5.84+124.62%279302-12MA260213P00535000
532.50 P4.16+66.40%279002-12MA260213P00532500
530.00 P5.00+210.56%469302-12MA260213P00530000
527.50 P3.67+92.15%296402-12MA260213P00527500
525.00 P3.00+156.41%2613802-12MA260213P00525000
522.50 P1.30+42.86%115102-12MA260213P00522500
520.00 P1.63+171.67%1930802-12MA260213P00520000
517.50 P0.67-14.10%25702-12MA260213P00517500
515.00 P0.90+136.84%3512302-12MA260213P00515000
512.50 P0.52+1.96%55102-10MA260213P00512500
510.00 P0.30-50.00%1110502-10MA260213P00510000
507.50 P0.37-27.45%2502-10MA260213P00507500
505.00 P0.36+89.47%108802-12MA260213P00505000
502.50 P0.32+23.08%92002-12MA260213P00502500
500.00 P0.35+45.83%2113602-12MA260213P00500000
497.50 P0.15-59.46%5802-12MA260213P00497500
495.00 P0.20-13.04%208902-12MA260213P00495000
492.50 P0.270.00%33002-12MA260213P00492500
490.00 P0.14+16.67%64402-12MA260213P00490000
487.50 P0.36+260.00%193302-12MA260213P00487500
485.00 P0.18+63.64%17002-10MA260213P00485000
482.50 P0.22-35.29%22702-09MA260213P00482500
480.00 P0.08+14.29%1913202-12MA260213P00480000
477.50 P0.16-94.63%236502-12MA260213P00477500
475.00 P0.09-10.00%77002-12MA260213P00475000
470.00 P0.03-81.25%1018402-10MA260213P00470000
465.00 P0.19+280.00%23402-10MA260213P00465000
460.00 P0.09-66.67%1702-11MA260213P00460000
455.00 P0.10-47.37%11902-06MA260213P00455000
450.00 P0.06-45.45%316802-12MA260213P00450000
445.00 P0.07-41.67%23902-10MA260213P00445000
440.00 P0.100.00%12102-03MA260213P00440000
435.00 P0.03-72.73%333202-12MA260213P00435000
430.00 P0.01-90.00%404202-12MA260213P00430000
425.00 P0.11+22.22%72802-12MA260213P00425000
420.00 P0.04-73.33%4902-11MA260213P00420000
415.00 P0.01-66.67%24602-12MA260213P00415000
410.00 P0.010.00%13002-12MA260213P00410000
405.00 P0.010.00%106902-12MA260213P00405000
400.00 P0.01-90.91%1602-12MA260213P00400000
395.00 P0.01-88.89%104202-12MA260213P00395000
390.00 P0.010.00%2402-10MA260213P00390000
385.00 P0.010.00%28402-12MA260213P00385000
380.00 P0.01-90.00%232502-10MA260213P00380000
375.00 P0.010.00%46502-12MA260213P00375000
370.00 P0.010.00%125802-11MA260213P00370000
365.00 P0.010.00%335602-12MA260213P00365000
360.00 P0.15-87.29%3302-03MA260213P00360000
350.00 P0.15+114.29%544302-03MA260213P00350000
340.00 P0.08-46.67%151902-04MA260213P00340000
330.00 P0.01-75.00%31202-10MA260213P00330000
320.00 P0.080%17614502-02MA260213P00320000
310.00 P0.03-70.00%1386002-06MA260213P00310000
300.00 P0.07+75.00%13713602-04MA260213P00300000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC