MA - Options Database

MASTERCARD INC Class A

$588.14 +1.21%

(9/1 18:44) ◀

Wednesday, September 2, 2026 (6:41pm)

▶ (9/3 18:41)

◀ 9/2 18:41 ▶

Option Volume

Detail

ℹ

Current (09/02) 2,753

Calls: 1,289 (47%)

Puts: 1,464 (53%)

Prior (09/01) 5,454

Calls: 3,414 (63%)

Puts: 2,040 (37%)

Current vs Prior -49.52%

Calls: -62.24% (Calls)

Puts: -28.24% (Puts)

Prior 7-Day Total 38,304

Calls: 20,896 (55%)

Puts: 17,408 (45%)

Prior 7-Day Average 5,472

Calls: 2,985 (55%)

Puts: 2,486 (45%)

Current vs Prior 7-Day Avg -49.69%

Calls: -56.82%

Puts: -41.13%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/02) $3.49M

Calls: $2.37M (68%)

Puts: $1.12M (32%)

Prior (09/01) $6.61M

Calls: $4.40M (67%)

Puts: $2.21M (33%)

Current vs Prior -47.27%

Calls: -46.14%

Puts: -49.53%

Prior 7-Day Total $57.81M

Calls: $39.66M (69%)

Puts: $18.15M (31%)

Prior 7-Day Average $8.26M

Calls: $5.67M (69%)

Puts: $2.59M (31%)

Current vs Prior 7-Day Avg -57.80%

Calls: -58.19%

Puts: -56.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02) 1.14

Prior (09/01) 0.60

Current vs Prior +90.07%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg +23.94%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/02) 41,143

Calls: 22,519 (55%)

Puts: 18,624 (45%)

Prior (09/01) 49,646

Calls: 24,610 (50%)

Puts: 25,036 (50%)

Current vs Prior -17.13%

Prior 7-Day Total 352,289

Calls: 203,824 (58%)

Puts: 148,465 (42%)

Prior 7-Day Average 50,327

Calls: 29,117 (58%)

Puts: 21,209 (42%)

Current vs Prior 7-Day Avg -18.25%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 1.52% | 2.64%3.56% | 6.23%

Prior 1.88% | 3.03%3.73% | 6.37%

Current vs Prior -18.87% | -12.99%-4.39% | -2.13%

Prior 7-Day Avg 1.91% | 2.98%3.58% | 6.35%

Current vs 7-Day Avg -20.47% | -11.63%-0.46% | -1.92%

Prior 7-Day Eod 1.88% | 3.03%3.73% | 6.37%

Current vs 7-Day Eod -18.87% | -12.99%-4.39% | -2.13%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.51% | 12.38%

Calls: 23.73% | 11.89%

Puts: 37.29% | 12.87%

Prior 30.51% | 12.38%

Calls: 23.73% | 11.89%

Puts: 37.29% | 12.87%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 33.61% | 13.49%

Calls: 28.67% | 13.48%

Puts: 38.56% | 13.50%

Current vs 7-Day Avg -9.24% | -8.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($2.37M). Below-average activity with volume down 50% vs prior. Slightly bearish P/C ratio of 1.14. P/C ratio rising 90% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 15 of results (avg 7.5%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Oct 16	98.10	104.10	$101.10	5.9%	1	0.98	67
$600.00	Oct 16	12.30	13.20	$12.75	7.1%	22	0.41	791
$605.00	Oct 16	10.40	11.20	$10.80	7.4%	9	0.37	--
$590.00	Oct 16	16.90	18.20	$17.55	7.4%	8	0.50	--
$520.00	Sep 18	67.20	72.60	$69.90	7.7%	6	0.98	235

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$585.00	Oct 16	14.10	14.80	$14.45	4.8%	4	0.45	72
$565.00	Oct 16	7.40	7.80	$7.60	5.3%	22	0.28	239
$575.00	Oct 16	10.30	10.90	$10.60	5.7%	3	0.36	467
$560.00	Oct 16	6.30	6.80	$6.55	7.6%	13	0.24	425
$570.00	Oct 16	8.60	9.30	$8.95	7.8%	4	0.32	113

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 37 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Oct 16	98.10	104.10	$101.10	5.9%	1	0.98	67
$520.00	Sep 18	67.20	72.60	$69.90	7.7%	6	0.98	235
$530.00	Sep 18	57.30	62.80	$60.05	9.2%	2	0.97	313
$575.00	Sep 4	13.50	16.50	$15.00	20.0%	1	0.92	50
$557.50	Sep 18	32.50	36.00	$34.25	10.2%	1	0.89	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Sep 25	29.80	33.80	$31.80	12.6%	1	0.88	1
$597.50	Sep 4	7.50	10.60	$9.05	34.3%	2	0.86	58
$600.00	Sep 11	11.90	14.80	$13.35	21.7%	2	0.74	8
$592.50	Sep 4	4.50	7.70	$6.10	52.5%	1	0.67	--
$595.00	Sep 11	9.00	11.10	$10.05	20.9%	3	0.62	13

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 2.0K, top 294)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Sep 4	2.75	4.00	$3.38	37.0%	109	0.47	151
$590.00	Sep 11	6.20	7.80	$7.00	22.9%	78	0.49	107
$595.00	Sep 4	1.35	1.75	$1.55	25.8%	73	0.27	106
$600.00	Sep 4	0.20	0.80	$0.50	120.0%	48	0.12	189
$587.50	Sep 4	4.00	5.40	$4.70	29.8%	29	0.57	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Sep 4	0.25	0.60	$0.43	81.4%	294	0.09	62
$580.00	Sep 4	0.55	1.40	$0.98	86.7%	200	0.18	234
$572.50	Sep 11	1.15	2.40	$1.78	70.2%	75	0.18	1
$555.00	Oct 16	5.10	5.60	$5.35	9.3%	43	0.21	308
$545.00	Sep 18	0.60	0.95	$0.77	45.5%	30	0.06	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 12.7%, max 20.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$580.00	Sep 4	Oct 2	23.5%	19.5%	20.9%	5	14
$590.00	Sep 4	Oct 16	22.2%	19.2%	15.5%	117	151
$585.00	Sep 4	Oct 16	21.7%	19.8%	9.7%	10	51
$592.50	Sep 4	Sep 18	21.1%	21.1%	0.4%	33	239

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$580.00	Sep 4	Oct 16	23.5%	20.1%	17.3%	226	320
$590.00	Sep 4	Oct 16	22.2%	19.2%	15.5%	15	99
$582.50	Sep 4	Sep 18	22.6%	20.1%	12.6%	35	196
$585.00	Sep 4	Oct 16	21.7%	19.8%	9.7%	8	117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 0.69, avg 8.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$602.50	$605.00	Sep 11	$0.20	$2.30	$0.20	22%	11.50	$602.70
$625.00	$630.00	Oct 16	$0.70	$4.30	$0.70	22%	6.14	$625.70
$645.00	$660.00	Sep 25	$0.20	$14.80	$0.20	4%	74.00	$645.20
$605.00	$610.00	Oct 16	$1.55	$3.45	$1.55	37%	2.23	$606.55
$610.00	$625.00	Oct 9	$3.37	$11.63	$3.37	32%	3.45	$613.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$597.50	$592.50	Sep 4	$2.95	$2.05	$2.95	86%	0.69	$594.55
$585.00	$582.50	Sep 18	$0.50	$2.00	$0.50	43%	4.00	$584.50
$570.00	$565.00	Sep 25	$0.70	$4.30	$0.70	25%	6.14	$569.30
$590.00	$585.00	Oct 16	$2.05	$2.95	$2.05	50%	1.44	$587.95
$550.00	$545.00	Oct 16	$0.45	$4.55	$0.45	17%	10.11	$549.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 0.65, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$642.50	$650.00	Sep 4	$1.07	$1.07	$6.43	93%	0.17	$643.57
$610.00	$630.00	Oct 2	$4.13	$4.13	$15.87	71%	0.26	$614.13
$610.00	$625.00	Sep 25	$2.75	$2.75	$12.25	74%	0.22	$612.75
$630.00	$640.00	Sep 11	$0.48	$0.48	$9.52	95%	0.05	$630.48
$595.00	$600.00	Oct 16	$2.55	$2.55	$2.45	54%	1.04	$597.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$565.00	$560.00	Sep 25	$1.97	$1.97	$3.03	79%	0.65	$563.03
$525.00	$522.50	Sep 4	$0.85	$0.85	$1.65	90%	0.52	$524.15
$555.00	$550.00	Oct 16	$1.25	$1.25	$3.75	79%	0.33	$553.75
$582.50	$580.00	Sep 18	$1.20	$1.20	$1.30	61%	0.92	$581.30
$550.00	$530.00	Oct 2	$1.46	$1.46	$18.54	87%	0.08	$548.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $4.04, cheapest $2.95)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$585.00	Sep 4	Sep 18	$6.40	21.7%	18.9%
$587.50	Sep 4	Sep 18	$6.45	21.7%	19.2%
$590.00	Sep 4	Sep 11	$3.62	22.2%	20.0%
$592.50	Sep 4	Sep 11	$3.58	21.1%	19.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$585.00	Sep 4	Sep 11	$2.95	21.7%	18.7%
$590.00	Sep 4	Sep 11	$2.95	22.2%	20.0%
$592.50	Sep 4	Sep 11	$2.35	21.1%	19.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 1.30% of stock, avg 3.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$587.50	Sep 4	$4.70	$2.95	$7.65	$579.85	$595.15	1.30%
$590.00	Sep 4	$3.38	$4.25	$7.63	$582.37	$597.63	1.30%
$585.00	Sep 4	$6.20	$2.00	$8.20	$576.80	$593.20	1.39%
$592.50	Sep 4	$2.17	$6.10	$8.27	$584.23	$600.77	1.41%
$597.50	Sep 4	$1.00	$9.05	$10.05	$587.45	$607.55	1.71%
$580.00	Sep 4	$10.45	$0.98	$11.43	$568.57	$591.43	1.94%
$590.00	Sep 11	$7.00	$7.20	$14.20	$575.80	$604.20	2.41%
$592.50	Sep 11	$5.75	$8.45	$14.20	$578.30	$606.70	2.41%
$595.00	Sep 11	$4.85	$10.05	$14.90	$580.10	$609.90	2.53%
$575.00	Sep 4	$15.00	$0.43	$15.43	$559.57	$590.43	2.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.18% of stock, avg 1.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$600.00	$577.50	Sep 4	$0.50	$0.57	$1.07	$576.43	$601.07
$600.00	$580.00	Sep 4	$0.50	$0.98	$1.48	$578.52	$601.48
$597.50	$577.50	Sep 4	$1.00	$0.57	$1.57	$575.93	$599.07
$597.50	$580.00	Sep 4	$1.00	$0.98	$1.98	$578.02	$599.48
$600.00	$582.50	Sep 4	$0.50	$1.40	$1.90	$580.60	$601.90
$595.00	$577.50	Sep 4	$1.55	$0.57	$2.12	$575.38	$597.12
$597.50	$582.50	Sep 4	$1.00	$1.40	$2.40	$580.10	$599.90
$595.00	$580.00	Sep 4	$1.55	$0.98	$2.53	$577.47	$597.53
$595.00	$582.50	Sep 4	$1.55	$1.40	$2.95	$579.55	$597.95
$640.00	$560.00	Sep 25	$0.83	$2.13	$2.96	$557.04	$642.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 242 found (best R:R 2.62, avg credit $1.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
560/565	605/610	Sep 25	$3.62	$1.38	47%	2.62	$561.38	$608.62
560/565	640/645	Sep 25	$2.30	$2.70	72%	0.85	$562.70	$642.30
522/525	642/650	Sep 4	$1.92	$5.58	83%	0.34	$523.08	$644.42
522/525	598/600	Sep 4	$1.35	$1.15	71%	1.17	$523.65	$598.85
522/525	602/605	Sep 4	$1.05	$1.45	81%	0.72	$523.95	$603.55
522/525	605/608	Sep 4	$0.95	$1.55	84%	0.61	$524.05	$605.95
522/525	595/598	Sep 4	$1.40	$1.10	63%	1.27	$523.60	$596.40
550/555	620/625	Oct 16	$2.65	$2.35	54%	1.13	$552.35	$622.65
560/562	642/650	Sep 4	$1.17	$6.33	89%	0.18	$561.33	$643.67
490/495	620/625	Oct 16	$1.67	$3.33	71%	0.50	$493.33	$621.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$575.00	$580.00	$585.00	Sep 4	$0.30	$4.70	24%	15.67
$595.00	$600.00	$605.00	Sep 18	$0.15	$4.85	14%	32.33
$587.50	$590.00	$592.50	Sep 4	$0.11	$2.39	22%	21.73
$592.50	$595.00	$597.50	Sep 4	$0.07	$2.43	16%	34.71
$605.00	$610.00	$615.00	Oct 16	$0.10	$4.90	8%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$570.00	$575.00	$580.00	Oct 16	$0.10	$4.90	9%	49.00
$560.00	$565.00	$570.00	Sep 11	$0.13	$4.87	7%	37.46
$580.00	$582.50	$585.00	Sep 4	$0.18	$2.32	15%	12.89
$572.50	$575.00	$577.50	Sep 4	$0.06	$2.44	5%	40.67
$585.00	$587.50	$590.00	Sep 4	$0.35	$2.15	22%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 124 found (best net $-8.45, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$557.50	1:2	Sep 18	-$8.45	$19.05
$580.00	$590.00	1:2	Sep 11	-$0.75	$9.25
$610.00	$625.00	1:2	Oct 9	-$1.31	$13.69
$580.00	$585.00	1:2	Sep 4	-$1.95	$3.05
$590.00	$600.00	1:2	Sep 25	-$3.10	$6.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$590.00	$575.00	1:2	Sep 25	-$0.40	$14.60
$597.50	$592.50	1:2	Sep 4	-$3.15	$1.85
$570.00	$560.00	1:2	Sep 18	-$0.53	$9.47
$565.00	$560.00	1:2	Sep 25	-$0.16	$4.84
$555.00	$545.00	1:2	Sep 18	-$0.34	$9.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 2.87%, avg 0.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$590.00	Oct 16	$16.90	0.50	0.3%	2.87%	3.19%	8	--
$595.00	Oct 16	$14.00	0.46	1.2%	2.38%	3.55%	9	239
$600.00	Oct 16	$12.30	0.41	2.0%	2.09%	4.11%	22	791
$605.00	Oct 16	$10.40	0.37	2.9%	1.77%	4.63%	9	--
$610.00	Oct 16	$8.80	0.33	3.7%	1.50%	5.21%	15	229
$615.00	Oct 16	$7.20	0.29	4.6%	1.22%	5.79%	6	714
$600.00	Oct 9	$9.90	0.41	2.0%	1.68%	3.70%	1	--
$605.00	Oct 9	$8.50	0.37	2.9%	1.45%	4.31%	6	1
$620.00	Oct 16	$6.10	0.26	5.4%	1.04%	6.45%	20	361
$610.00	Oct 9	$6.70	0.32	3.7%	1.14%	4.86%	1	--

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,289

Total Puts 1,464

Put/Call Ratio 1.14

Net Difference -175

Prior's Put/Call Breakdown

Total Calls 3,414

Total Puts 2,040

Put/Call Ratio 0.60

Net Difference 1,374

Prior 7-Day Put/Call Summary

Total Calls 20,896

Total Puts 17,408

Average Put/Call Ratio 0.92

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card