MA - Options Database

MASTERCARD INC Class A

$579.21 -1.11%

$579.15 (-0.01%)🌙

as of 09/04 06:43 PM

(9/3 18:41) ◀

Friday, September 4, 2026 (6:43pm)

▶ (9/8 18:40)

◀ 9/4 18:43 ▶

Option Volume

Detail

ℹ

Current (09/04) 6,751

Calls: 2,801 (41%)

Puts: 3,950 (59%)

Prior (09/03) 2,995

Calls: 1,321 (44%)

Puts: 1,674 (56%)

Current vs Prior +125.41%

Calls: +112.04% (Calls)

Puts: +135.96% (Puts)

Prior 7-Day Total 30,486

Calls: 15,774 (52%)

Puts: 14,712 (48%)

Prior 7-Day Average 4,355

Calls: 2,253 (52%)

Puts: 2,101 (48%)

Current vs Prior 7-Day Avg +55.01%

Calls: +24.30%

Puts: +87.94%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/04) $6.06M

Calls: $3.34M (55%)

Puts: $2.72M (45%)

Prior (09/03) $3.35M

Calls: $1.70M (51%)

Puts: $1.65M (49%)

Current vs Prior +80.74%

Calls: +96.37%

Puts: +64.64%

Prior 7-Day Total $42.34M

Calls: $27.05M (64%)

Puts: $15.28M (36%)

Prior 7-Day Average $6.05M

Calls: $3.86M (64%)

Puts: $2.18M (36%)

Current vs Prior 7-Day Avg +0.18%

Calls: -13.56%

Puts: +24.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/04) 1.41

Prior (09/03) 1.27

Current vs Prior +11.28%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg +35.10%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/04) 54,530

Calls: 28,518 (52%)

Puts: 26,012 (48%)

Prior (09/03) 45,977

Calls: 25,916 (56%)

Puts: 20,061 (44%)

Current vs Prior +18.60%

Prior 7-Day Total 322,590

Calls: 179,573 (56%)

Puts: 143,017 (44%)

Prior 7-Day Average 46,084

Calls: 25,653 (56%)

Puts: 20,431 (44%)

Current vs Prior 7-Day Avg +18.33%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.55% | 2.23%3.13% | 6.10%

Prior 1.12% | 2.42%3.29% | 6.06%

Current vs Prior +98.85% | +29.25%-4.66% | +0.69%

Prior 7-Day Avg 1.66% | 2.80%3.83% | 6.41%

Current vs 7-Day Avg +34.05% | +12.11%-18.26% | -4.78%

Prior 7-Day Eod 1.12% | 2.42%3.29% | 6.06%

Current vs 7-Day Eod +98.85% | +29.25%-4.66% | +0.69%

Sentiment BEARISHBULLISH

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

Elevated premium activity with dollar volume up 81% vs prior. Unusually high activity with volume up 125% vs prior - elevated interest. Bearish P/C ratio of 1.41 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 BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 25 of results (avg 7.4%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 18	78.40	82.80	$80.60	5.5%	1	0.94	--
$600.00	Oct 16	8.30	8.80	$8.55	5.8%	137	0.32	802
$590.00	Oct 16	11.90	12.70	$12.30	6.5%	13	0.41	228
$555.00	Oct 16	32.10	34.40	$33.25	6.9%	2	0.74	--
$580.00	Oct 16	16.30	17.50	$16.90	7.1%	6	0.50	185

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 16	5.60	5.80	$5.70	3.5%	30	0.23	263
$555.00	Oct 16	6.70	7.00	$6.85	4.4%	9	0.27	333
$565.00	Oct 16	9.60	10.10	$9.85	5.1%	8	0.35	246
$585.00	Oct 16	17.50	18.60	$18.05	6.1%	52	0.54	76
$590.00	Oct 16	20.20	21.50	$20.85	6.2%	6	0.59	84

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. 63 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Sep 18	67.70	73.10	$70.40	7.7%	1	1.00	--
$575.00	Sep 4	2.05	6.40	$4.22	103.1%	16	0.95	49
$530.00	Sep 18	47.70	53.40	$50.55	11.3%	2	0.95	--
$540.00	Sep 4	36.80	42.10	$39.45	13.4%	21	0.94	25
$500.00	Sep 18	78.40	82.80	$80.60	5.5%	1	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Sep 4	7.90	13.20	$10.55	50.2%	7	1.00	26
$592.50	Sep 4	10.40	16.30	$13.35	44.2%	3	1.00	--
$600.00	Sep 4	17.90	23.50	$20.70	27.1%	2	1.00	3
$587.50	Sep 4	4.30	11.60	$7.95	91.8%	11	0.99	92
$600.00	Sep 11	18.20	21.80	$20.00	18.0%	1	0.93	8

Most actively traded options today. High liquidity = easy entry/exit. 230 active (total vol 4.7K, top 277)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$605.00	Oct 16	6.50	7.40	$6.95	12.9%	277	0.28	119
$600.00	Oct 16	8.30	8.80	$8.55	5.8%	137	0.32	802
$625.00	Sep 18	0.10	0.65	$0.38	144.7%	133	0.04	476
$580.00	Sep 11	4.30	6.20	$5.25	36.2%	92	0.48	14
$570.00	Sep 18	14.00	16.60	$15.30	17.0%	86	0.68	681

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Sep 4	0.00	0.10	$0.05	200.0%	272	0.05	284
$555.00	Sep 11	0.20	0.50	$0.35	85.7%	224	0.05	58
$567.50	Sep 11	1.30	2.05	$1.67	44.9%	182	0.21	2
$547.50	Sep 11	0.05	0.40	$0.23	152.2%	164	0.03	--
$540.00	Sep 25	0.75	1.70	$1.23	77.2%	100	0.09	8

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 2712.7%, max 5155.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$625.00	Sep 4	Oct 16	1046.9%	21.6%	4758.2%	33	232
$620.00	Sep 4	Oct 16	906.6%	21.1%	4204.6%	12	379
$615.00	Sep 4	Oct 16	827.5%	21.2%	3800.5%	4	794
$605.00	Sep 4	Oct 16	749.1%	21.2%	3435.5%	311	314
$602.50	Sep 4	Sep 18	523.6%	19.0%	2658.9%	61	120

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$530.00	Sep 4	Oct 16	1199.3%	22.8%	5155.2%	24	227
$535.00	Sep 4	Oct 16	1114.4%	22.3%	4894.0%	16	133
$562.50	Sep 4	Sep 18	622.8%	20.2%	2976.1%	18	15
$560.00	Sep 4	Oct 16	602.9%	20.3%	2871.5%	32	616
$567.50	Sep 4	Sep 11	523.9%	17.9%	2821.1%	205	59

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 135 found (best R:R 1.33, avg 7.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$605.00	$615.00	Sep 4	$0.90	$9.10	$0.90	23%	10.11	$605.90
$610.00	$620.00	Oct 2	$0.70	$9.30	$0.70	17%	13.29	$610.70
$590.00	$595.00	Sep 18	$0.92	$4.08	$0.92	31%	4.43	$590.92
$580.00	$582.50	Sep 4	$0.10	$2.40	$0.10	35%	24.00	$580.10
$585.00	$590.00	Oct 16	$1.85	$3.15	$1.85	46%	1.70	$586.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$600.00	$595.00	Oct 16	$2.15	$2.85	$2.15	68%	1.33	$597.85
$595.00	$590.00	Oct 2	$2.10	$2.90	$2.10	67%	1.38	$592.90
$565.00	$560.00	Oct 9	$0.45	$4.55	$0.45	32%	10.11	$564.55
$587.50	$585.00	Sep 4	$1.57	$0.93	$1.57	99%	0.59	$585.93
$555.00	$550.00	Oct 2	$0.17	$4.83	$0.17	21%	28.41	$554.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.17, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$605.00	$610.00	Oct 2	$1.57	$1.57	$3.43	77%	0.46	$606.57
$587.50	$590.00	Sep 18	$1.40	$1.40	$1.10	64%	1.27	$588.90
$600.00	$640.00	Sep 25	$2.95	$2.95	$37.05	77%	0.08	$602.95
$580.00	$590.00	Oct 2	$4.95	$4.95	$5.05	49%	0.98	$584.95
$582.50	$585.00	Sep 11	$1.30	$1.30	$1.20	59%	1.08	$583.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$500.00	Sep 4	$4.27	$4.27	$25.73	85%	0.17	$525.73
$570.00	$540.00	Sep 25	$5.37	$5.37	$24.63	64%	0.22	$564.63
$540.00	$515.00	Oct 9	$2.22	$2.22	$22.78	86%	0.10	$537.78
$550.00	$545.00	Oct 2	$1.65	$1.65	$3.35	81%	0.49	$548.35
$555.00	$550.00	Oct 9	$1.95	$1.95	$3.05	75%	0.64	$553.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.26, cheapest $4.92)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$580.00	Sep 4	Sep 11	$4.92	31.6%	18.1%
$572.50	Sep 11	Sep 18	$3.60	17.3%	18.5%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 0.21% of stock, avg 3.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$580.00	Sep 4	$0.33	$0.88	$1.21	$578.79	$581.21	0.21%
$577.50	Sep 4	$2.32	$0.23	$2.55	$574.95	$580.05	0.44%
$582.50	Sep 4	$0.23	$3.60	$3.83	$578.67	$586.33	0.66%
$575.00	Sep 4	$4.22	$0.05	$4.27	$570.73	$579.27	0.74%
$585.00	Sep 4	$0.28	$6.38	$6.66	$578.34	$591.66	1.15%
$587.50	Sep 4	$0.10	$7.95	$8.05	$579.45	$595.55	1.39%
$570.00	Sep 4	$9.40	$0.23	$9.63	$560.37	$579.63	1.66%
$590.00	Sep 4	$0.03	$10.55	$10.58	$579.42	$600.58	1.83%
$580.00	Sep 11	$5.25	$5.90	$11.15	$568.85	$591.15	1.93%
$582.50	Sep 11	$4.35	$7.00	$11.35	$571.15	$593.85	1.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.10% of stock, avg 1.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$580.00	$577.50	Sep 4	$0.33	$0.23	$0.56	$576.94	$580.56
$650.00	$535.00	Sep 25	$1.40	$0.88	$2.28	$532.72	$652.28
$650.00	$540.00	Sep 25	$1.40	$1.23	$2.63	$537.37	$652.63
$597.50	$577.50	Sep 4	$2.65	$0.23	$2.88	$574.62	$600.38
$590.00	$567.50	Sep 11	$1.73	$1.67	$3.40	$564.10	$593.40
$615.00	$577.50	Sep 4	$3.40	$0.23	$3.63	$573.87	$618.63
$590.00	$570.00	Sep 11	$1.73	$2.00	$3.73	$566.27	$593.73
$580.00	$560.00	Sep 4	$0.33	$3.40	$3.73	$556.27	$583.73
$587.50	$567.50	Sep 11	$2.40	$1.67	$4.07	$563.43	$591.57
$587.50	$570.00	Sep 11	$2.40	$2.00	$4.40	$565.60	$591.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 233 found (best R:R 1.81, avg credit $1.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
545/550	605/610	Oct 2	$3.22	$1.78	58%	1.81	$546.78	$608.22
550/555	630/635	Oct 9	$2.55	$2.45	64%	1.04	$552.45	$632.55
545/550	600/605	Oct 2	$2.95	$2.05	53%	1.44	$547.05	$602.95
550/555	625/630	Oct 9	$2.40	$2.60	62%	0.92	$552.60	$627.40
545/550	595/600	Oct 2	$3.10	$1.90	48%	1.63	$546.90	$598.10
560/562	595/598	Sep 18	$1.39	$1.11	53%	1.25	$561.11	$596.39
540/545	605/610	Oct 2	$2.05	$2.95	63%	0.69	$542.95	$607.05
555/560	605/610	Oct 2	$2.67	$2.33	51%	1.15	$557.33	$607.67
560/562	600/602	Sep 18	$1.18	$1.32	60%	0.89	$561.32	$601.18
560/562	585/588	Sep 4	$1.08	$1.42	62%	0.76	$561.42	$586.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 10.76, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$590.00	$595.00	$600.00	Oct 2	$0.10	$4.90	10%	49.00
$580.00	$582.50	$585.00	Sep 4	$0.15	$2.35	23%	15.67
$595.00	$600.00	$605.00	Oct 2	$0.15	$4.85	10%	32.33
$605.00	$610.00	$615.00	Oct 16	$0.10	$4.90	7%	49.00
$610.00	$615.00	$620.00	Oct 16	$0.10	$4.90	7%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$570.00	$580.00	$590.00	Sep 25	$0.85	$9.15	29%	10.76
$575.00	$577.50	$580.00	Sep 4	$0.47	$2.03	67%	4.32
$580.00	$582.50	$585.00	Sep 4	$0.06	$2.44	19%	40.67
$565.00	$570.00	$575.00	Oct 16	$0.10	$4.90	10%	49.00
$565.00	$567.50	$570.00	Sep 11	$0.06	$2.44	8%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-0.10, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$557.50	$570.00	1:2	Sep 11	-$0.10	$12.40
$555.00	$575.00	1:2	Oct 16	-$6.05	$13.95
$600.00	$615.00	1:2	Oct 9	-$0.05	$14.95
$580.00	$590.00	1:2	Sep 25	-$2.00	$8.00
$575.00	$577.50	1:2	Sep 4	-$0.42	$2.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$580.00	1:2	Oct 9	-$1.50	$18.50
$600.00	$587.50	1:2	Sep 18	-$3.85	$8.65
$580.00	$570.00	1:2	Sep 25	-$2.40	$7.60
$585.00	$582.50	1:2	Sep 4	-$0.82	$1.68
$570.00	$560.00	1:2	Oct 2	-$2.20	$7.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 2.81%, avg 0.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$580.00	Oct 16	$16.30	0.50	0.1%	2.81%	2.95%	6	185
$590.00	Oct 16	$11.90	0.41	1.9%	2.05%	3.92%	13	228
$585.00	Oct 16	$13.30	0.46	1.0%	2.30%	3.30%	14	265
$595.00	Oct 16	$9.60	0.36	2.7%	1.66%	4.38%	31	247
$600.00	Oct 16	$8.30	0.32	3.6%	1.43%	5.02%	137	802
$605.00	Oct 16	$6.50	0.28	4.5%	1.12%	5.57%	277	119
$580.00	Oct 2	$12.60	0.51	0.1%	2.18%	2.31%	2	15
$610.00	Oct 16	$5.40	0.24	5.3%	0.93%	6.25%	59	234
$600.00	Oct 9	$5.80	0.31	3.6%	1.00%	4.59%	3	--
$590.00	Oct 2	$7.90	0.39	1.9%	1.36%	3.23%	51	103

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 2,801

Total Puts 3,950

Put/Call Ratio 1.41

Net Difference -1,149

Prior's Put/Call Breakdown

Total Calls 1,321

Total Puts 1,674

Put/Call Ratio 1.27

Net Difference -353

Prior 7-Day Put/Call Summary

Total Calls 15,774

Total Puts 14,712

Average Put/Call Ratio 1.04

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