MA - Options Database

MASTERCARD INC Class A

$585.71 -0.41%

$585.45 (-0.04%)🌙

as of 09/03 06:41 PM

(9/2 18:41) ◀

Thursday, September 3, 2026 (6:41pm)

▶ (9/4 18:43)

◀ 9/3 18:41 ▶

Option Volume

Detail

ℹ

Current (09/03) 2,995

Calls: 1,321 (44%)

Puts: 1,674 (56%)

Prior (09/02) 2,753

Calls: 1,289 (47%)

Puts: 1,464 (53%)

Current vs Prior +8.79%

Calls: +2.48% (Calls)

Puts: +14.34% (Puts)

Prior 7-Day Total 34,892

Calls: 18,696 (54%)

Puts: 16,196 (46%)

Prior 7-Day Average 4,984

Calls: 2,670 (54%)

Puts: 2,313 (46%)

Current vs Prior 7-Day Avg -39.91%

Calls: -50.54%

Puts: -27.65%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/03) $3.35M

Calls: $1.70M (51%)

Puts: $1.65M (49%)

Prior (09/02) $3.49M

Calls: $2.37M (68%)

Puts: $1.12M (32%)

Current vs Prior -3.81%

Calls: -28.20%

Puts: +47.97%

Prior 7-Day Total $54.07M

Calls: $36.92M (68%)

Puts: $17.15M (32%)

Prior 7-Day Average $7.72M

Calls: $5.27M (68%)

Puts: $2.45M (32%)

Current vs Prior 7-Day Avg -56.60%

Calls: -67.75%

Puts: -32.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/03) 1.27

Prior (09/02) 1.14

Current vs Prior +11.57%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg +30.76%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/03) 45,977

Calls: 25,916 (56%)

Puts: 20,061 (44%)

Prior (09/02) 41,143

Calls: 22,519 (55%)

Puts: 18,624 (45%)

Current vs Prior +11.75%

Prior 7-Day Total 334,406

Calls: 190,791 (57%)

Puts: 143,615 (43%)

Prior 7-Day Average 47,772

Calls: 27,255 (57%)

Puts: 20,516 (43%)

Current vs Prior 7-Day Avg -3.76%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.12% | 2.42%3.29% | 6.06%

Prior 1.52% | 2.64%3.56% | 6.23%

Current vs Prior -26.40% | -8.01%-7.73% | -2.74%

Prior 7-Day Avg 1.78% | 2.88%4.01% | 6.53%

Current vs 7-Day Avg -37.22% | -15.79%-17.97% | -7.19%

Prior 7-Day Eod 1.52% | 2.64%3.56% | 6.23%

Current vs 7-Day Eod -26.40% | -8.01%-7.73% | -2.74%

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 30.51% | 12.38%

Calls: 23.73% | 11.89%

Puts: 37.29% | 12.87%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.27 indicates protective 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 BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 18 of results (avg 8.5%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Sep 18	93.70	99.30	$96.50	5.8%	1	1.00	106
$485.00	Oct 9	100.00	107.10	$103.55	6.9%	2	0.98	--
$510.00	Sep 18	73.70	79.00	$76.35	6.9%	1	0.95	287
$620.00	Oct 16	5.10	5.50	$5.30	7.5%	6	0.22	375
$520.00	Oct 16	66.10	71.40	$68.75	7.7%	3	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Oct 16	7.30	8.00	$7.65	9.2%	31	0.29	242
$630.00	Oct 9	43.10	47.40	$45.25	9.5%	2	0.86	--
$585.00	Oct 16	14.50	16.00	$15.25	9.8%	14	0.49	72
$575.00	Oct 16	10.50	11.60	$11.05	10.0%	3	0.39	--
$635.00	Oct 2	47.60	52.60	$50.10	10.0%	2	0.92	--

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. 49 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Sep 18	93.70	99.30	$96.50	5.8%	1	1.00	106
$485.00	Oct 9	100.00	107.10	$103.55	6.9%	2	0.98	--
$570.00	Sep 4	13.50	17.50	$15.50	25.8%	1	0.95	--
$520.00	Sep 18	63.90	69.10	$66.50	7.8%	1	0.95	229
$530.00	Oct 2	55.90	60.90	$58.40	8.6%	4	0.95	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Sep 4	12.80	17.40	$15.10	30.5%	8	0.93	120
$597.50	Sep 4	10.50	12.90	$11.70	20.5%	2	0.92	58
$635.00	Oct 2	47.60	52.60	$50.10	10.0%	2	0.92	--
$595.00	Sep 4	8.40	11.60	$10.00	32.0%	1	0.90	23
$630.00	Oct 9	43.10	47.40	$45.25	9.5%	2	0.86	--

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 2.2K, top 135)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Sep 11	0.00	5.30	$2.65	200.0%	60	0.14	446
$640.00	Sep 11	0.00	1.65	$0.83	198.8%	60	0.06	115
$595.00	Sep 4	0.15	0.55	$0.35	114.3%	57	0.10	128
$590.00	Sep 11	4.10	5.20	$4.65	23.7%	57	0.40	95
$585.00	Sep 18	8.90	10.60	$9.75	17.4%	35	0.52	272

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Sep 4	0.10	0.40	$0.25	120.0%	135	0.07	285
$595.00	Oct 9	16.80	21.10	$18.95	22.7%	67	0.57	--
$590.00	Oct 9	14.30	17.90	$16.10	22.4%	60	0.53	2
$572.50	Sep 4	0.00	0.60	$0.30	200.0%	52	0.07	16
$550.00	Oct 16	4.00	4.70	$4.35	16.1%	51	0.18	255

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 14.3%, max 20.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$585.00	Sep 4	Oct 16	22.5%	19.0%	18.5%	17	263
$580.00	Sep 4	Oct 16	22.9%	19.5%	17.8%	27	279
$587.50	Sep 4	Sep 18	22.3%	20.1%	11.1%	34	34
$590.00	Sep 4	Oct 16	23.3%	22.2%	5.0%	42	391

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$582.50	Sep 4	Sep 18	22.0%	18.2%	20.7%	18	161
$585.00	Sep 4	Oct 16	22.5%	19.0%	18.5%	38	117
$580.00	Sep 4	Oct 16	22.9%	19.5%	17.8%	35	255
$587.50	Sep 4	Sep 11	22.3%	19.5%	14.5%	4	93
$590.00	Sep 4	Oct 16	23.3%	22.2%	5.0%	6	82

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 0.65, avg 8.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$565.00	$590.00	Oct 2	$15.15	$9.85	$15.15	75%	0.65	$580.15
$615.00	$620.00	Oct 2	$0.28	$4.72	$0.28	20%	16.86	$615.28
$625.00	$635.00	Oct 9	$0.73	$9.27	$0.73	16%	12.70	$625.73
$645.00	$655.00	Oct 16	$0.38	$9.62	$0.38	10%	25.32	$645.38
$625.00	$630.00	Oct 16	$0.55	$4.45	$0.55	19%	8.09	$625.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$580.00	$570.00	Oct 2	$2.55	$7.45	$2.55	41%	2.92	$577.45
$590.00	$585.00	Sep 18	$2.05	$2.95	$2.05	57%	1.44	$587.95
$605.00	$590.00	Oct 16	$8.60	$6.40	$8.60	66%	0.74	$596.40
$555.00	$535.00	Sep 25	$0.95	$19.05	$0.95	14%	20.05	$554.05
$580.00	$575.00	Sep 18	$1.40	$3.60	$1.40	40%	2.57	$578.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 0.12, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$605.00	$645.00	Sep 25	$4.30	$4.30	$35.70	73%	0.12	$609.30
$630.00	$640.00	Sep 11	$1.82	$1.82	$8.18	86%	0.22	$631.82
$602.50	$605.00	Sep 4	$0.80	$0.80	$1.70	87%	0.47	$603.30
$590.00	$610.00	Oct 2	$7.25	$7.25	$12.75	53%	0.57	$597.25
$595.00	$600.00	Oct 9	$2.55	$2.55	$2.45	57%	1.04	$597.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$500.00	Sep 18	$0.55	$0.55	$4.45	96%	0.12	$504.45
$570.00	$565.00	Oct 16	$1.85	$1.85	$3.15	66%	0.59	$568.15
$570.00	$560.00	Sep 25	$2.30	$2.30	$7.70	72%	0.30	$567.70
$562.50	$560.00	Sep 4	$0.45	$0.45	$2.05	89%	0.22	$562.05
$540.00	$535.00	Sep 11	$0.40	$0.40	$4.60	94%	0.09	$539.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $4.71, cheapest $3.32)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$585.00	Sep 4	Sep 11	$3.87	22.5%	17.5%
$587.50	Sep 4	Sep 18	$6.70	22.3%	20.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$585.00	Sep 4	Sep 11	$3.32	22.5%	17.5%
$582.50	Sep 4	Sep 18	$5.90	22.0%	18.2%
$587.50	Sep 4	Sep 11	$3.77	22.3%	19.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 0.91% of stock, avg 3.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$587.50	Sep 4	$1.80	$3.53	$5.33	$582.17	$592.83	0.91%
$585.00	Sep 4	$3.03	$2.33	$5.36	$579.64	$590.36	0.92%
$590.00	Sep 4	$1.10	$5.45	$6.55	$583.45	$596.55	1.12%
$580.00	Sep 4	$6.80	$0.75	$7.55	$572.45	$587.55	1.29%
$592.50	Sep 4	$0.48	$7.80	$8.28	$584.22	$600.78	1.41%
$577.50	Sep 4	$8.55	$0.43	$8.98	$568.52	$586.48	1.53%
$595.00	Sep 4	$0.35	$10.00	$10.35	$584.65	$605.35	1.77%
$575.00	Sep 4	$10.90	$0.25	$11.15	$563.85	$586.15	1.90%
$597.50	Sep 4	$0.28	$11.70	$11.98	$585.52	$609.48	2.05%
$585.00	Sep 11	$6.90	$5.65	$12.55	$572.45	$597.55	2.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.13% of stock, avg 1.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$595.00	$577.50	Sep 4	$0.35	$0.43	$0.78	$576.72	$595.78
$592.50	$577.50	Sep 4	$0.48	$0.43	$0.91	$576.59	$593.41
$595.00	$580.00	Sep 4	$0.35	$0.75	$1.10	$578.90	$596.10
$592.50	$580.00	Sep 4	$0.48	$0.75	$1.23	$578.77	$593.73
$602.50	$577.50	Sep 4	$0.90	$0.43	$1.33	$576.17	$603.83
$595.00	$565.00	Sep 4	$0.35	$1.00	$1.35	$563.65	$596.35
$592.50	$565.00	Sep 4	$0.48	$1.00	$1.48	$563.52	$593.98
$602.50	$580.00	Sep 4	$0.90	$0.75	$1.65	$578.35	$604.15
$590.00	$577.50	Sep 4	$1.10	$0.43	$1.53	$575.97	$591.53
$602.50	$565.00	Sep 4	$0.90	$1.00	$1.90	$563.10	$604.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 1.00, avg credit $1.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
560/562	602/605	Sep 4	$1.25	$1.25	76%	1.00	$561.25	$603.75
570/572	602/605	Sep 4	$0.97	$1.53	80%	0.63	$571.53	$603.47
575/578	602/605	Sep 4	$0.98	$1.52	75%	0.64	$576.52	$603.48
500/505	610/615	Sep 18	$1.33	$3.67	80%	0.36	$503.67	$611.33
578/580	602/605	Sep 4	$1.12	$1.38	67%	0.81	$578.88	$603.62
580/582	602/605	Sep 4	$1.35	$1.15	56%	1.17	$581.15	$603.85
568/570	595/598	Sep 11	$1.40	$1.10	54%	1.27	$568.60	$596.40
535/540	630/640	Sep 11	$2.22	$7.78	80%	0.29	$537.78	$632.22
565/568	595/598	Sep 11	$1.23	$1.27	58%	0.97	$566.27	$596.23
572/575	595/598	Sep 11	$1.50	$1.00	46%	1.50	$573.50	$596.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 17.18, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$550.00	$560.00	$570.00	Sep 18	$0.55	$9.45	17%	17.18
$540.00	$550.00	$560.00	Sep 18	$0.10	$9.90	8%	99.00
$587.50	$590.00	$592.50	Sep 4	$0.08	$2.42	25%	30.25
$575.00	$580.00	$585.00	Sep 25	$0.15	$4.85	14%	32.33
$570.00	$575.00	$580.00	Sep 18	$0.20	$4.80	15%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$570.00	$575.00	$580.00	Sep 18	$0.05	$4.95	15%	99.00
$582.50	$585.00	$587.50	Sep 4	$0.17	$2.33	30%	13.71
$577.50	$580.00	$582.50	Sep 4	$0.23	$2.27	19%	9.87
$575.00	$577.50	$580.00	Sep 4	$0.14	$2.36	12%	16.86
$525.00	$530.00	$535.00	Oct 16	$0.07	$4.93	3%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 132 found (best net $-7.60, 113 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$560.00	$575.00	1:2	Sep 25	-$7.60	$7.40
$605.00	$620.00	1:2	Oct 9	-$0.30	$14.70
$585.00	$587.50	1:2	Sep 4	-$0.57	$1.93
$620.00	$650.00	1:2	Sep 4	-$1.07	$28.93
$587.50	$590.00	1:2	Sep 4	-$0.40	$2.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$590.00	1:2	Sep 18	-$3.75	$6.25
$595.00	$587.50	1:2	Sep 11	-$2.55	$4.95
$590.00	$580.00	1:2	Oct 2	-$3.10	$6.90
$570.00	$560.00	1:2	Sep 25	-$0.60	$9.40
$555.00	$535.00	1:2	Sep 25	-$0.15	$19.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 2.13%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$595.00	Oct 16	$12.50	0.42	1.6%	2.13%	3.72%	7	243
$590.00	Oct 16	$14.10	0.47	0.7%	2.41%	3.14%	11	219
$600.00	Oct 16	$10.40	0.38	2.4%	1.78%	4.22%	14	798
$605.00	Oct 16	$8.70	0.34	3.3%	1.49%	4.78%	4	117
$595.00	Oct 9	$10.60	0.43	1.6%	1.81%	3.40%	2	3
$610.00	Oct 16	$7.20	0.29	4.2%	1.23%	5.38%	6	231
$600.00	Oct 9	$8.60	0.38	2.4%	1.47%	3.91%	1	1
$605.00	Oct 9	$7.00	0.32	3.3%	1.20%	4.49%	2	3
$590.00	Oct 2	$11.00	0.47	0.7%	1.88%	2.61%	1	--
$620.00	Oct 16	$5.10	0.22	5.8%	0.87%	6.73%	6	375

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 1,321

Total Puts 1,674

Put/Call Ratio 1.27

Net Difference -353

Prior's Put/Call Breakdown

Total Calls 1,289

Total Puts 1,464

Put/Call Ratio 1.14

Net Difference -175

Prior 7-Day Put/Call Summary

Total Calls 18,696

Total Puts 16,196

Average Put/Call Ratio 0.97

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