Tour v527
MA
MASTERCARD INC Class A
$567.50 -0.59%
$569.98 (+0.44%)🌙
as of 09/09 06:42 PM
(9/8 18:40) ◀
|
Wednesday, September 9, 2026 (6:42pm)
January 2026
|
▶ (9/10 18:45)
◀ 9/9 18:42 ▶

Option Volume

Detail
ℹ
Current (09/09) 4,485
Calls: 2,430 (54%)
Puts: 2,055 (46%)
Prior (09/08) 5,793
Calls: 2,501 (43%)
Puts: 3,292 (57%)
Current vs Prior -22.58%
Calls: -2.84% (Calls)
Puts: -37.58% (Puts)
Prior 7-Day Total 34,278
Calls: 16,715 (49%)
Puts: 17,563 (51%)
Prior 7-Day Average 4,896
Calls: 2,387 (49%)
Puts: 2,509 (51%)
Current vs Prior 7-Day Avg -8.41%
Calls: +1.76%
Puts: -18.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/09) $3.19M
Calls: $2.21M (69%)
Puts: $984.7K (31%)
Prior (09/08) $5.35M
Calls: $3.06M (57%)
Puts: $2.29M (43%)
Current vs Prior -40.32%
Calls: -27.82%
Puts: -57.02%
Prior 7-Day Total $42.41M
Calls: $27.09M (64%)
Puts: $15.32M (36%)
Prior 7-Day Average $6.06M
Calls: $3.87M (64%)
Puts: $2.19M (36%)
Current vs Prior 7-Day Avg -47.27%
Calls: -42.91%
Puts: -54.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/09) 0.85
Prior (09/08) 1.32
Current vs Prior -35.75%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg -26.20%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/09) 44,385
Calls: 26,536 (60%)
Puts: 17,849 (40%)
Prior (09/08) 59,570
Calls: 35,221 (59%)
Puts: 24,349 (41%)
Current vs Prior -25.49%
Prior 7-Day Total 343,050
Calls: 187,784 (55%)
Puts: 155,266 (45%)
Prior 7-Day Average 49,007
Calls: 26,826 (55%)
Puts: 22,180 (45%)
Current vs Prior 7-Day Avg -9.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)
Current 1.44% | 2.70%2.70% | 5.98%
Prior 1.98% | 3.17%3.17% | 5.98%
Current vs Prior -27.18% | -14.69%-14.69% | +0.01%
Prior 7-Day Avg 1.86% | 2.91%3.52% | 6.24%
Current vs 7-Day Avg -22.70% | -6.96%-23.25% | -4.12%
Prior 7-Day Eod 1.98% | 3.17%3.17% | 5.98%
Current vs 7-Day Eod -27.18% | -14.69%-14.69% | +0.01%
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

Moderately bullish flow with 69% call dollar volume ($2.21M). P/C ratio dropping 36% - sentiment shifting bullish. Declining open interest (down 25%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 9 of results (avg 8.3%, best 5.7%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$585.00Oct 168.509.00$8.755.7%50.35268
$520.00Oct 1650.7055.20$52.958.5%20.89175
$600.00Oct 164.404.80$4.608.7%350.22788
$590.00Oct 166.707.40$7.059.9%470.30232
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Oct 162.452.60$2.535.9%80.12606
$580.00Oct 1619.9021.60$20.758.2%10.6183
$585.00Oct 1622.8024.80$23.808.4%20.66115
$600.00Oct 1632.8036.10$34.459.6%10.79--
$565.00Oct 1612.7014.00$13.359.7%80.46254

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. 47 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Sep 1126.9032.30$29.6018.2%10.98--
$520.00Sep 1847.3052.30$49.8010.0%10.97230
$520.00Sep 2548.1053.60$50.8510.8%10.95--
$540.00Sep 1828.8032.10$30.4510.8%10.90--
$520.00Oct 1650.7055.20$52.958.5%20.89175
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$587.50Sep 1117.3021.10$19.2019.8%71.009
$597.50Sep 1826.8031.00$28.9014.5%20.98--
$595.00Sep 1123.1028.70$25.9021.6%80.9514
$580.00Sep 119.9013.30$11.6029.3%60.93--
$600.00Sep 2529.8034.10$31.9513.5%60.915

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 2.5K, top 350)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Oct 162.703.10$2.9013.8%3360.15327
$650.00Oct 160.400.55$0.4831.3%3130.03462
$575.00Sep 111.152.30$1.7366.5%680.2825
$610.00Sep 180.050.35$0.20150.0%590.03466
$600.00Sep 180.200.85$0.53122.6%560.061.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Sep 110.000.05$0.03166.7%3500.0058
$535.00Oct 164.004.70$4.3516.1%480.19156
$555.00Oct 168.9010.10$9.5012.6%230.35336
$550.00Sep 110.100.65$0.38144.7%160.07194
$557.50Sep 110.501.45$0.9896.9%160.1620

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 33.1%, max 154.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$592.50Sep 11Sep 1858.6%23.0%154.8%4127
$570.00Sep 11Oct 1624.2%19.9%21.3%12282
$550.00Sep 18Oct 1623.1%21.1%9.3%391
$577.50Sep 11Sep 1824.3%22.8%6.8%3634
$575.00Sep 11Oct 2325.0%23.7%5.3%6925
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00Sep 11Oct 1624.5%20.6%18.7%10364
$567.50Sep 11Sep 1824.1%20.8%15.8%13219

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 3.11, avg 6.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$600.00$605.00Oct 16$0.35$4.65$0.3522%13.29$600.35
$600.00$605.00Oct 9$0.35$4.65$0.3519%13.29$600.35
$575.00$577.50Sep 18$0.50$2.00$0.5038%4.00$575.50
$600.00$610.00Sep 25$0.50$9.50$0.5012%19.00$600.50
$600.00$605.00Oct 2$0.39$4.61$0.3916%11.82$600.39
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$565.00$550.00Oct 9$3.65$11.35$3.6544%3.11$561.35
$575.00$572.50Sep 11$1.30$1.20$1.3077%0.92$573.70
$562.50$560.00Sep 18$0.40$2.10$0.4036%5.25$562.10
$560.00$555.00Sep 25$1.10$3.90$1.1035%3.55$558.90
$565.00$560.00Oct 16$1.70$3.30$1.7046%1.94$563.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 0.04, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$592.50$595.00Sep 11$1.42$1.42$1.0883%1.31$593.92
$575.00$580.00Oct 16$3.00$3.00$2.0055%1.50$578.00
$605.00$640.00Oct 9$2.46$2.46$32.5483%0.08$607.46
$605.00$610.00Oct 16$1.35$1.35$3.6580%0.37$606.35
$577.50$580.00Sep 18$1.28$1.28$1.2266%1.05$578.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$520.00$460.00Sep 11$2.52$2.52$57.4888%0.04$517.48
$530.00$500.00Oct 9$2.32$2.32$27.6886%0.08$527.68
$510.00$500.00Sep 18$1.25$1.25$8.7593%0.14$508.75
$550.00$530.00Oct 9$4.45$4.45$15.5571%0.29$545.55
$520.00$515.00Oct 23$0.88$0.88$4.1287%0.21$519.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.32, cheapest $3.37)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$567.50Sep 11Sep 18$3.8024.1%20.8%
$565.00Sep 11Sep 18$3.6524.5%21.2%
$570.00Sep 11Sep 18$4.0224.2%22.6%
$560.00Oct 9Oct 16$1.8021.9%21.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$567.50Sep 11Sep 18$3.3724.1%20.8%
$565.00Sep 11Sep 18$3.3524.5%21.2%
$572.50Sep 11Sep 18$3.1024.8%21.9%
$570.00Sep 11Sep 18$3.4524.2%22.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 1.43% of stock, avg 4.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Sep 11$3.38$4.75$8.13$561.87$578.131.43%
$567.50Sep 11$4.75$3.43$8.18$559.32$575.681.44%
$565.00Sep 11$6.20$2.45$8.65$556.35$573.651.52%
$572.50Sep 11$2.48$6.30$8.78$563.72$581.281.55%
$575.00Sep 11$1.73$7.60$9.33$565.67$584.331.64%
$562.50Sep 11$8.25$1.73$9.98$552.52$572.481.76%
$580.00Sep 11$0.78$11.60$12.38$567.62$592.382.18%
$557.50Sep 11$12.10$0.98$13.08$544.42$570.582.30%
$567.50Sep 18$8.55$6.80$15.35$552.15$582.852.70%
$570.00Sep 18$7.40$8.20$15.60$554.40$585.602.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.36% of stock, avg 2.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$577.50$557.50Sep 11$1.08$0.98$2.06$555.44$579.56
$577.50$560.00Sep 11$1.08$1.30$2.38$557.62$579.88
$575.00$557.50Sep 11$1.73$0.98$2.71$554.79$577.71
$577.50$562.50Sep 11$1.08$1.73$2.81$559.69$580.31
$592.50$557.50Sep 11$2.20$0.98$3.18$554.32$595.68
$575.00$560.00Sep 11$1.73$1.30$3.03$556.97$578.03
$575.00$562.50Sep 11$1.73$1.73$3.46$559.04$578.46
$592.50$560.00Sep 11$2.20$1.30$3.50$556.50$596.00
$577.50$565.00Sep 11$1.08$2.45$3.53$561.47$581.03
$572.50$557.50Sep 11$2.48$0.98$3.46$554.04$575.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 194 found (best R:R 1.94, avg credit $1.82)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
552/555592/595Sep 11$1.65$0.8571%1.94$553.35$594.15
555/558592/595Sep 11$1.72$0.7867%2.21$555.78$594.22
558/560592/595Sep 11$1.74$0.7662%2.29$558.26$594.24
560/562592/595Sep 11$1.85$0.6555%2.85$560.65$594.35
515/520605/610Oct 16$1.90$3.1069%0.61$518.10$606.90
500/510605/610Sep 18$1.55$8.4588%0.18$508.45$606.55
535/540605/610Oct 16$2.40$2.6058%0.92$537.60$607.40
525/530605/610Oct 16$2.07$2.9364%0.71$527.93$607.07
530/535605/610Oct 16$2.10$2.9061%0.72$532.90$607.10
515/520595/600Oct 23$2.23$2.7758%0.81$517.77$597.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 17.18, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$565.00$567.50$570.00Sep 11$0.08$2.4220%30.25
$572.50$575.00$577.50Sep 11$0.10$2.4016%24.00
$570.00$572.50$575.00Sep 11$0.15$2.3518%15.67
$577.50$580.00$582.50Sep 11$0.05$2.459%49.00
$565.00$570.00$575.00Oct 16$0.20$4.8010%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$560.00$570.00$580.00Oct 23$0.55$9.4518%17.18
$540.00$545.00$550.00Sep 25$0.09$4.919%54.56
$585.00$590.00$595.00Oct 16$0.10$4.909%49.00
$540.00$545.00$550.00Oct 2$0.10$4.909%49.00
$575.00$580.00$585.00Oct 16$0.15$4.8510%32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 117 found (best net $-3.85, 100 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$550.001:2Oct 16-$3.85$26.15
$520.00$545.001:2Sep 25-$4.35$20.65
$520.00$540.001:2Sep 18-$11.10$8.90
$560.00$575.001:2Oct 9-$3.40$11.60
$565.00$575.001:2Sep 25-$3.00$7.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$580.001:2Sep 25-$0.25$19.75
$587.50$580.001:2Sep 11-$4.00$3.50
$565.00$550.001:2Oct 9-$3.65$11.35
$560.00$550.001:2Oct 2-$1.65$8.35
$580.00$575.001:2Sep 11-$3.60$1.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 2.50%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$575.00Oct 23$14.200.461.3%2.50%3.82%1--
$580.00Oct 23$11.800.412.2%2.08%4.28%11
$585.00Oct 23$10.200.373.1%1.80%4.88%24
$575.00Oct 16$12.600.451.3%2.22%3.54%6438
$570.00Oct 16$14.600.490.4%2.57%3.01%2191
$595.00Oct 23$6.800.294.8%1.20%6.04%22
$580.00Oct 16$9.800.392.2%1.73%3.93%25190
$585.00Oct 16$8.500.353.1%1.50%4.58%5268
$575.00Oct 9$10.600.451.3%1.87%3.19%12
$600.00Oct 23$5.400.255.7%0.95%6.68%31

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 2,430
Total Puts 2,055
Put/Call Ratio 0.85
Net Difference 375

Prior's Put/Call Breakdown

Total Calls 2,501
Total Puts 3,292
Put/Call Ratio 1.32
Net Difference -791

Prior 7-Day Put/Call Summary

Total Calls 16,715
Total Puts 17,563
Average Put/Call Ratio 1.15
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All