MA - Options Database

MASTERCARD INC Class A

$570.89 -1.44%

$571.25 (+0.06%)🌙

as of 09/08 06:40 PM

(9/4 18:43) ◀

Tuesday, September 8, 2026 (6:40pm)

▶ (9/9 18:42)

◀ 9/8 18:40 ▶

Option Volume

Detail

ℹ

Current (09/08) 5,793

Calls: 2,501 (43%)

Puts: 3,292 (57%)

Prior (09/04) 6,751

Calls: 2,801 (41%)

Puts: 3,950 (59%)

Current vs Prior -14.19%

Calls: -10.71% (Calls)

Puts: -16.66% (Puts)

Prior 7-Day Total 32,522

Calls: 16,379 (50%)

Puts: 16,143 (50%)

Prior 7-Day Average 4,646

Calls: 2,339 (50%)

Puts: 2,306 (50%)

Current vs Prior 7-Day Avg +24.69%

Calls: +6.89%

Puts: +42.75%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/08) $5.35M

Calls: $3.06M (57%)

Puts: $2.29M (43%)

Prior (09/04) $6.06M

Calls: $3.34M (55%)

Puts: $2.72M (45%)

Current vs Prior -11.66%

Calls: -8.35%

Puts: -15.72%

Prior 7-Day Total $41.84M

Calls: $26.66M (64%)

Puts: $15.18M (36%)

Prior 7-Day Average $5.98M

Calls: $3.81M (64%)

Puts: $2.17M (36%)

Current vs Prior 7-Day Avg -10.44%

Calls: -19.60%

Puts: +5.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/08) 1.32

Prior (09/04) 1.41

Current vs Prior -6.66%

Prior 7-Day Average 1.08

Current vs Prior 7-Day Avg +21.73%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/08) 59,570

Calls: 35,221 (59%)

Puts: 24,349 (41%)

Prior (09/04) 54,530

Calls: 28,518 (52%)

Puts: 26,012 (48%)

Current vs Prior +9.24%

Prior 7-Day Total 331,252

Calls: 181,485 (55%)

Puts: 149,767 (45%)

Prior 7-Day Average 47,321

Calls: 25,926 (55%)

Puts: 21,395 (45%)

Current vs Prior 7-Day Avg +25.88%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.98% | 3.17%3.17% | 5.98%

Prior 2.23% | 3.13%3.13% | 6.10%

Current vs Prior -11.13% | +1.18%+1.18% | -1.99%

Prior 7-Day Avg 1.75% | 2.84%3.67% | 6.33%

Current vs 7-Day Avg +12.92% | +11.80%-13.56% | -5.43%

Prior 7-Day Eod 2.23% | 3.13%3.13% | 6.10%

Current vs 7-Day Eod -11.13% | +1.18%+1.18% | -1.99%

Sentiment BULLISHBEARISH

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 1.32 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 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 7 of results (avg 8.5%, best 6.5%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Sep 18	87.80	93.70	$90.75	6.5%	1	0.90	79
$520.00	Sep 11	47.50	51.90	$49.70	8.9%	1	0.88	--
$500.00	Oct 23	70.40	77.00	$73.70	9.0%	3	0.97	--
$520.00	Oct 16	51.50	56.40	$53.95	9.1%	2	0.90	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Oct 16	58.60	63.20	$60.90	7.6%	2	0.92	--
$635.00	Oct 23	62.50	68.40	$65.45	9.0%	2	0.90	--
$600.00	Oct 16	32.00	35.10	$33.55	9.2%	2	0.76	--

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. 77 found (avg delta 0.74, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 23	70.40	77.00	$73.70	9.0%	3	0.97	--
$540.00	Sep 11	27.60	32.20	$29.90	15.4%	3	0.95	11
$530.00	Sep 25	39.90	45.20	$42.55	12.5%	1	0.93	1
$520.00	Oct 2	50.10	55.60	$52.85	10.4%	1	0.93	--
$550.00	Sep 11	18.90	22.70	$20.80	18.3%	1	0.92	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Sep 11	28.10	32.90	$30.50	15.7%	2	0.98	8
$595.00	Sep 11	22.10	28.30	$25.20	24.6%	1	0.97	--
$610.00	Sep 18	37.00	43.30	$40.15	15.7%	1	0.96	35
$605.00	Sep 18	32.10	37.60	$34.85	15.8%	1	0.95	--
$590.00	Sep 11	18.60	22.30	$20.45	18.1%	2	0.93	56

Most actively traded options today. High liquidity = easy entry/exit. 264 active (total vol 4.1K, top 165)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$595.00	Oct 16	5.80	7.20	$6.50	21.5%	104	0.28	229
$610.00	Oct 16	3.10	3.90	$3.50	22.9%	100	0.17	258
$600.00	Sep 18	0.55	1.00	$0.78	57.7%	86	0.08	2.0K
$590.00	Sep 18	1.70	2.40	$2.05	34.1%	84	0.18	686
$585.00	Sep 11	0.50	1.05	$0.78	70.5%	77	0.13	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Sep 11	0.05	0.30	$0.18	138.9%	165	0.03	3
$547.50	Sep 11	0.15	0.60	$0.38	118.4%	164	0.06	164
$550.00	Sep 11	0.20	0.90	$0.55	127.3%	139	0.08	113
$565.00	Sep 11	2.20	3.40	$2.80	42.9%	75	0.32	80
$490.00	Oct 16	0.60	1.00	$0.80	50.0%	72	0.04	198

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 12.0%, max 26.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$565.00	Sep 11	Oct 23	25.8%	20.4%	26.5%	13	31
$560.00	Sep 11	Oct 23	26.3%	21.2%	24.0%	3	15
$570.00	Sep 11	Oct 16	23.5%	20.1%	17.0%	21	272
$580.00	Sep 11	Oct 16	23.8%	22.3%	7.1%	76	273
$582.50	Sep 11	Sep 18	22.4%	21.9%	2.3%	59	18

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$565.00	Sep 11	Oct 23	25.8%	20.4%	26.5%	91	80
$557.50	Sep 11	Sep 18	27.8%	22.0%	26.2%	17	28
$560.00	Sep 11	Oct 16	26.3%	20.9%	26.2%	20	539
$562.50	Sep 11	Sep 18	26.0%	22.5%	15.6%	68	84
$570.00	Sep 11	Oct 23	23.5%	20.4%	15.0%	46	63

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 24.00, avg 9.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$615.00	$625.00	Oct 2	$0.15	$9.85	$0.15	9%	65.67	$615.15
$605.00	$610.00	Oct 9	$0.33	$4.67	$0.33	18%	14.15	$605.33
$560.00	$570.00	Oct 2	$5.45	$4.55	$5.45	64%	0.83	$565.45
$557.50	$560.00	Sep 18	$1.40	$1.10	$1.40	74%	0.79	$558.90
$550.00	$565.00	Oct 16	$9.50	$5.50	$9.50	71%	0.58	$559.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$540.00	Oct 23	$0.20	$4.80	$0.20	26%	24.00	$544.80
$600.00	$595.00	Oct 16	$2.90	$2.10	$2.90	76%	0.72	$597.10
$525.00	$515.00	Oct 23	$0.46	$9.54	$0.46	14%	20.74	$524.54
$565.00	$555.00	Oct 23	$3.20	$6.80	$3.20	45%	2.13	$561.80
$597.50	$595.00	Sep 18	$1.65	$0.85	$1.65	90%	0.52	$595.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 0.34, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$617.50	$620.00	Sep 11	$1.75	$1.75	$0.75	87%	2.33	$619.25
$622.50	$630.00	Sep 11	$1.85	$1.85	$5.65	87%	0.33	$624.35
$625.00	$640.00	Sep 18	$1.52	$1.52	$13.48	91%	0.11	$626.52
$602.50	$605.00	Sep 11	$0.80	$0.80	$1.70	92%	0.47	$603.30
$580.00	$585.00	Oct 2	$2.30	$2.30	$2.70	60%	0.85	$582.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$460.00	Sep 11	$2.52	$2.52	$7.48	93%	0.34	$467.48
$532.50	$530.00	Sep 11	$1.30	$1.30	$1.20	91%	1.08	$531.20
$555.00	$550.00	Oct 23	$2.25	$2.25	$2.75	64%	0.82	$552.75
$550.00	$545.00	Oct 23	$1.95	$1.95	$3.05	69%	0.64	$548.05
$530.00	$525.00	Oct 9	$1.03	$1.03	$3.97	86%	0.26	$528.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.43, cheapest $3.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$565.00	Sep 11	Sep 18	$3.40	25.8%	22.1%
$567.50	Sep 11	Sep 18	$3.75	24.4%	22.0%
$570.00	Sep 11	Sep 18	$3.40	23.5%	21.7%
$572.50	Sep 11	Sep 18	$3.45	22.9%	22.5%
$575.00	Sep 11	Sep 18	$3.47	23.0%	22.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$565.00	Sep 11	Sep 18	$3.10	25.8%	22.1%
$567.50	Sep 11	Sep 18	$3.50	24.4%	22.0%
$570.00	Sep 11	Sep 18	$3.70	23.5%	21.7%
$572.50	Sep 11	Sep 18	$3.40	22.9%	22.5%
$575.00	Sep 11	Sep 18	$3.10	23.0%	22.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 1.71% of stock, avg 4.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$570.00	Sep 11	$5.40	$4.35	$9.75	$560.25	$579.75	1.71%
$572.50	Sep 11	$3.90	$5.90	$9.80	$562.70	$582.30	1.72%
$567.50	Sep 11	$6.60	$3.45	$10.05	$557.45	$577.55	1.76%
$575.00	Sep 11	$2.93	$7.50	$10.43	$564.57	$585.43	1.83%
$577.50	Sep 11	$2.15	$9.00	$11.15	$566.35	$588.65	1.95%
$565.00	Sep 11	$8.40	$2.80	$11.20	$553.80	$576.20	1.96%
$562.50	Sep 11	$9.85	$2.10	$11.95	$550.55	$574.45	2.09%
$580.00	Sep 11	$1.63	$10.90	$12.53	$567.47	$592.53	2.19%
$560.00	Sep 11	$11.95	$1.55	$13.50	$546.50	$573.50	2.36%
$582.50	Sep 11	$0.95	$13.20	$14.15	$568.35	$596.65	2.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.44% of stock, avg 2.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$582.50	$560.00	Sep 11	$0.95	$1.55	$2.50	$557.50	$585.00
$580.00	$560.00	Sep 11	$1.63	$1.55	$3.18	$556.82	$583.18
$582.50	$562.50	Sep 11	$0.95	$2.10	$3.05	$559.45	$585.55
$580.00	$562.50	Sep 11	$1.63	$2.10	$3.73	$558.77	$583.73
$577.50	$560.00	Sep 11	$2.15	$1.55	$3.70	$556.30	$581.20
$577.50	$562.50	Sep 11	$2.15	$2.10	$4.25	$558.25	$581.75
$582.50	$565.00	Sep 11	$0.95	$2.80	$3.75	$561.25	$586.25
$580.00	$565.00	Sep 11	$1.63	$2.80	$4.43	$560.57	$584.43
$577.50	$565.00	Sep 11	$2.15	$2.80	$4.95	$560.05	$582.45
$575.00	$560.00	Sep 11	$2.93	$1.55	$4.48	$555.52	$579.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 357 found (best R:R 0.75, avg credit $1.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
460/470	618/620	Sep 11	$4.27	$5.73	80%	0.75	$465.73	$621.77
460/470	602/605	Sep 11	$3.32	$6.68	85%	0.50	$466.68	$605.82
460/470	608/610	Sep 11	$2.77	$7.23	89%	0.38	$467.23	$610.27
530/532	602/605	Sep 11	$2.10	$0.40	82%	5.25	$530.40	$604.60
460/470	592/595	Sep 11	$2.65	$7.35	88%	0.36	$467.35	$595.15
538/540	618/620	Sep 11	$1.85	$0.65	83%	2.85	$538.15	$619.35
548/550	618/620	Sep 11	$1.92	$0.58	79%	3.31	$548.08	$619.42
550/552	618/620	Sep 11	$1.93	$0.57	76%	3.39	$550.57	$619.43
555/558	618/620	Sep 11	$2.07	$0.43	70%	4.81	$555.43	$619.57
560/562	618/620	Sep 11	$2.30	$0.20	61%	11.50	$560.20	$619.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$550.00	$560.00	Sep 11	$0.25	$9.75	15%	39.00
$590.00	$595.00	$600.00	Sep 25	$0.10	$4.90	10%	49.00
$545.00	$550.00	$555.00	Sep 18	$0.15	$4.85	11%	32.33
$575.00	$580.00	$585.00	Sep 25	$0.25	$4.75	14%	19.00
$610.00	$615.00	$620.00	Oct 16	$0.09	$4.91	5%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$530.00	$540.00	Oct 2	$0.25	$9.75	9%	39.00
$555.00	$560.00	$565.00	Oct 16	$0.10	$4.90	10%	49.00
$570.00	$575.00	$580.00	Oct 16	$0.10	$4.90	10%	49.00
$550.00	$555.00	$560.00	Oct 2	$0.15	$4.85	11%	32.33
$550.00	$555.00	$560.00	Sep 25	$0.20	$4.80	12%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 163 found (best net $-6.20, 143 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$520.00	$540.00	1:2	Sep 11	-$10.10	$9.90
$550.00	$560.00	1:2	Sep 11	-$3.10	$6.90
$530.00	$550.00	1:2	Oct 9	-$11.60	$8.40
$555.00	$570.00	1:2	Oct 9	-$5.90	$9.10
$585.00	$595.00	1:2	Oct 9	-$2.25	$7.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$630.00	$600.00	1:2	Oct 16	-$6.20	$23.80
$590.00	$575.00	1:2	Oct 2	-$4.80	$10.20
$565.00	$550.00	1:2	Oct 9	-$1.45	$13.55
$515.00	$495.00	1:2	Oct 23	-$0.39	$19.61
$595.00	$585.00	1:2	Sep 18	-$7.95	$2.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 2.33%, avg 0.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$575.00	Oct 16	$13.30	0.47	0.7%	2.33%	3.05%	18	430
$590.00	Oct 23	$8.70	0.34	3.4%	1.52%	4.87%	3	2
$580.00	Oct 16	$10.70	0.42	1.6%	1.87%	3.47%	21	186
$585.00	Oct 16	$9.00	0.37	2.5%	1.58%	4.05%	12	269
$590.00	Oct 16	$7.00	0.32	3.4%	1.23%	4.57%	8	229
$595.00	Oct 16	$5.80	0.28	4.2%	1.02%	5.24%	104	229
$580.00	Oct 9	$8.70	0.40	1.6%	1.52%	3.12%	2	--
$580.00	Oct 2	$8.20	0.40	1.6%	1.44%	3.03%	7	14
$585.00	Oct 9	$6.90	0.35	2.5%	1.21%	3.68%	3	--
$575.00	Oct 2	$9.80	0.46	0.7%	1.72%	2.44%	10	4

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 2,501

Total Puts 3,292

Put/Call Ratio 1.32

Net Difference -791

Prior's Put/Call Breakdown

Total Calls 2,801

Total Puts 3,950

Put/Call Ratio 1.41

Net Difference -1,149

Prior 7-Day Put/Call Summary

Total Calls 16,379

Total Puts 16,143

Average Put/Call Ratio 1.08

Ratio Trend Falling

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