Tour v527
MA
MASTERCARD INC Class A
$565.37 -0.38%
$566.95 (+0.28%)🌙
as of 09/10 06:45 PM
(9/9 18:42) ◀
|
Thursday, September 10, 2026 (6:45pm)
January 2026
|
▶ (9/11 18:42)
◀ 9/10 18:45 ▶

Option Volume

Detail
ℹ
Current (09/10) 5,088
Calls: 2,842 (56%)
Puts: 2,246 (44%)
Prior (09/09) 4,485
Calls: 2,430 (54%)
Puts: 2,055 (46%)
Current vs Prior +13.44%
Calls: +16.95% (Calls)
Puts: +9.29% (Puts)
Prior 7-Day Total 32,608
Calls: 15,410 (47%)
Puts: 17,198 (53%)
Prior 7-Day Average 4,658
Calls: 2,201 (47%)
Puts: 2,456 (53%)
Current vs Prior 7-Day Avg +9.22%
Calls: +29.10%
Puts: -8.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/10) $8.88M
Calls: $6.19M (70%)
Puts: $2.68M (30%)
Prior (09/09) $3.19M
Calls: $2.21M (69%)
Puts: $984.7K (31%)
Current vs Prior +177.89%
Calls: +180.24%
Puts: +172.64%
Prior 7-Day Total $33.12M
Calls: $19.65M (59%)
Puts: $13.46M (41%)
Prior 7-Day Average $4.73M
Calls: $2.81M (59%)
Puts: $1.92M (41%)
Current vs Prior 7-Day Avg +87.65%
Calls: +120.59%
Puts: +39.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/10) 0.79
Prior (09/09) 0.85
Current vs Prior -6.55%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg -32.69%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/10) 53,683
Calls: 32,672 (61%)
Puts: 21,011 (39%)
Prior (09/09) 44,385
Calls: 26,536 (60%)
Puts: 17,849 (40%)
Current vs Prior +20.95%
Prior 7-Day Total 341,429
Calls: 186,060 (54%)
Puts: 155,369 (46%)
Prior 7-Day Average 48,775
Calls: 26,580 (54%)
Puts: 22,195 (46%)
Current vs Prior 7-Day Avg +10.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)
Current 1.29% | 2.74%2.74% | 5.81%
Prior 1.44% | 2.70%2.70% | 5.98%
Current vs Prior -10.42% | +1.36%+1.36% | -2.88%
Prior 7-Day Avg 1.74% | 2.85%3.36% | 6.17%
Current vs 7-Day Avg -25.82% | -3.88%-18.32% | -5.80%
Prior 7-Day Eod 1.44% | 2.70%2.70% | 5.98%
Current vs 7-Day Eod -10.42% | +1.36%+1.36% | -2.88%
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

Moderately bullish flow with 70% call dollar volume ($6.19M). Massive premium surge with dollar volume up 178% vs prior. Dollar volume significantly above 7-day average (88% higher). Call-heavy open interest (32,672 calls vs 21,011 puts) suggests bullish positioning.

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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 5 of results (avg 8.2%, best 7.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Oct 1675.0080.40$77.706.9%10.9568
$580.00Oct 168.909.60$9.257.6%50.36--
$540.00Sep 1825.2027.70$26.459.5%70.92384
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Oct 1613.7014.70$14.207.0%200.49255
$590.00Oct 1627.8030.70$29.259.9%50.7379

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. 66 found (avg delta 0.76, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Sep 1843.3048.00$45.6510.3%50.98--
$530.00Sep 1833.8037.50$35.6510.4%50.97--
$545.00Sep 1118.1022.10$20.1019.9%20.96--
$490.00Oct 1675.0080.40$77.706.9%10.9568
$550.00Sep 1113.5018.30$15.9030.2%10.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$585.00Sep 1117.3022.80$20.0527.4%930.98--
$602.50Sep 1834.6040.50$37.5515.7%180.97--
$595.00Sep 1828.3032.30$30.3013.2%10.97--
$600.00Sep 1832.1038.00$35.0516.8%90.95140
$597.50Sep 1829.6035.50$32.5518.1%60.95--

Most actively traded options today. High liquidity = easy entry/exit. 199 active (total vol 2.7K, top 141)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 253.705.00$4.3529.9%1410.29156
$585.00Sep 252.553.30$2.9325.6%1370.22168
$600.00Sep 180.250.85$0.55109.1%1130.061.9K
$590.00Oct 165.706.80$6.2517.6%800.27247
$580.00Sep 181.702.35$2.0332.0%690.21692
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$585.00Sep 1117.3022.80$20.0527.4%930.98--
$590.00Sep 1123.0027.40$25.2017.5%720.8546
$582.50Sep 1115.7019.70$17.7022.6%570.7881
$580.00Sep 1814.8018.30$16.5521.1%540.80308
$535.00Oct 164.204.90$4.5515.4%530.20195

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 126.1%, max 452.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$540.00Sep 11Oct 9108.8%21.5%405.5%310
$590.00Sep 11Oct 1680.8%21.9%268.7%84380
$565.00Sep 11Oct 1626.3%19.8%32.8%5204
$572.50Sep 11Sep 1825.0%20.6%21.5%2621
$567.50Sep 11Sep 1825.2%21.7%16.1%1111
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$592.50Sep 11Sep 18119.7%21.7%452.9%448
$535.00Sep 11Oct 16112.2%21.6%418.5%64261
$590.00Sep 11Oct 1680.8%21.9%268.7%77125
$562.50Sep 11Sep 2528.5%20.9%36.5%29111
$565.00Sep 11Oct 1626.3%19.8%32.8%48365

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 7.33, avg 7.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$565.00$567.50Sep 18$0.90$1.60$0.9053%1.78$565.90
$555.00$560.00Sep 18$3.20$1.80$3.2073%0.56$558.20
$585.00$590.00Oct 16$1.25$3.75$1.2531%3.00$586.25
$580.00$585.00Oct 9$1.40$3.60$1.4035%2.57$581.40
$575.00$577.50Sep 18$0.53$1.97$0.5331%3.72$575.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$565.00$562.50Sep 18$0.30$2.20$0.3047%7.33$564.70
$577.50$575.00Sep 11$1.60$0.90$1.6094%0.56$575.90
$570.00$567.50Sep 18$0.75$1.75$0.7559%2.33$569.25
$580.00$570.00Oct 23$5.20$4.80$5.2062%0.92$574.80
$585.00$580.00Oct 16$2.90$2.10$2.9069%0.72$582.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 1.31, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$607.50$615.00Sep 18$4.25$4.25$3.2581%1.31$611.75
$585.00$600.00Oct 9$3.55$3.55$11.4570%0.31$588.55
$590.00$595.00Sep 11$1.00$1.00$4.0085%0.25$591.00
$615.00$620.00Oct 16$0.82$0.82$4.1888%0.20$615.82
$595.00$610.00Oct 2$1.57$1.57$13.4383%0.12$596.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$562.50$560.00Sep 11$1.10$1.10$1.4064%0.79$561.40
$555.00$550.00Sep 25$1.65$1.65$3.3568%0.49$553.35
$522.50$520.00Sep 18$0.28$0.28$2.2296%0.13$522.22
$545.00$540.00Sep 18$0.65$0.65$4.3587%0.15$544.35
$560.00$555.00Oct 16$2.25$2.25$2.7556%0.82$557.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $4.54, cheapest $3.10)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$565.00Sep 11Sep 18$4.2526.3%19.3%
$562.50Sep 11Sep 18$4.2028.5%21.9%
$567.50Sep 11Sep 18$4.6225.2%21.7%
$560.00Sep 18Oct 16$8.0521.6%20.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$565.00Sep 11Sep 18$3.1026.3%19.3%
$562.50Sep 11Sep 18$3.6228.5%21.9%
$567.50Sep 11Sep 18$3.9525.2%21.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 1.06% of stock, avg 4.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$565.00Sep 11$3.15$2.85$6.00$559.00$571.001.06%
$567.50Sep 11$1.88$4.15$6.03$561.47$573.531.07%
$562.50Sep 11$4.55$2.03$6.58$555.92$569.081.16%
$570.00Sep 11$1.00$6.10$7.10$562.90$577.101.26%
$572.50Sep 11$0.57$8.20$8.77$563.73$581.271.55%
$557.50Sep 11$8.20$0.85$9.05$548.45$566.551.60%
$575.00Sep 11$0.35$10.60$10.95$564.05$585.951.94%
$577.50Sep 11$0.23$12.20$12.43$565.07$589.932.20%
$565.00Sep 18$7.40$5.95$13.35$551.65$578.352.36%
$570.00Sep 18$5.10$8.85$13.95$556.05$583.952.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.21% of stock, avg 1.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$575.00$557.50Sep 11$0.35$0.85$1.20$556.30$576.20
$572.50$557.50Sep 11$0.57$0.85$1.42$556.08$573.92
$575.00$560.00Sep 11$0.35$0.93$1.28$558.72$576.28
$572.50$560.00Sep 11$0.57$0.93$1.50$558.50$574.00
$570.00$560.00Sep 11$1.00$0.93$1.93$558.07$571.93
$570.00$557.50Sep 11$1.00$0.85$1.85$555.65$571.85
$590.00$557.50Sep 11$1.75$0.85$2.60$554.90$592.60
$590.00$560.00Sep 11$1.75$0.93$2.68$557.32$592.68
$575.00$562.50Sep 11$0.35$2.03$2.38$560.12$577.38
$575.00$535.00Sep 11$0.35$2.70$3.05$531.95$578.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 0.29, avg credit $1.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
520/522592/595Sep 18$0.56$1.9488%0.29$521.94$593.06
500/505615/620Oct 16$1.19$3.8181%0.31$503.81$616.19
520/522578/580Sep 18$1.00$1.5070%0.67$521.50$578.50
520/522588/590Sep 18$0.58$1.9284%0.30$521.92$588.08
520/522580/582Sep 18$0.81$1.6975%0.48$521.69$580.81
520/525615/620Oct 16$1.47$3.5374%0.42$523.53$616.47
510/515615/620Oct 16$1.19$3.8178%0.31$513.81$616.19
505/510615/620Oct 16$1.10$3.9080%0.28$508.90$616.10
515/520615/620Oct 16$1.27$3.7376%0.34$518.73$616.27
545/548592/595Sep 18$0.68$1.8276%0.37$546.82$593.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$562.50$565.00$567.50Sep 11$0.13$2.3726%18.23
$575.00$580.00$585.00Sep 25$0.23$4.7714%20.74
$555.00$560.00$565.00Oct 16$0.15$4.8511%32.33
$572.50$575.00$577.50Sep 11$0.10$2.409%24.00
$545.00$550.00$555.00Sep 18$0.35$4.6514%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$560.00$570.00$580.00Oct 23$0.30$9.7018%32.33
$550.00$555.00$560.00Sep 25$0.20$4.8016%24.00
$567.50$570.00$572.50Sep 11$0.15$2.3522%15.67
$530.00$535.00$540.00Oct 16$0.05$4.957%99.00
$545.00$550.00$555.00Oct 16$0.20$4.8010%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. 118 found (best net $-5.90, 97 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$557.501:2Sep 11-$0.50$7.00
$557.50$562.501:2Sep 11-$0.90$4.10
$565.00$575.001:2Sep 25-$1.70$8.30
$605.00$620.001:2Oct 23-$0.36$14.64
$580.00$590.001:2Oct 2-$1.15$8.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$595.00$580.001:2Sep 25-$5.90$9.10
$600.00$580.001:2Oct 23-$8.95$11.05
$595.00$580.001:2Oct 2-$8.70$6.30
$545.00$530.001:2Oct 23-$1.90$13.10
$545.00$535.001:2Oct 2-$0.51$9.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 1.89%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$575.00Oct 16$10.700.411.7%1.89%3.60%13440
$570.00Oct 16$12.400.460.8%2.19%3.01%8192
$580.00Oct 16$8.900.362.6%1.57%4.16%5--
$585.00Oct 16$7.100.313.5%1.26%4.73%7273
$600.00Oct 23$4.400.236.1%0.78%6.90%7--
$590.00Oct 16$5.700.274.4%1.01%5.36%80247
$580.00Oct 9$6.900.352.6%1.22%3.81%5--
$605.00Oct 23$3.500.207.0%0.62%7.63%11
$595.00Oct 16$4.400.235.2%0.78%6.02%9357
$585.00Oct 9$5.300.303.5%0.94%4.41%67

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 2,842
Total Puts 2,246
Put/Call Ratio 0.79
Net Difference 596

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 15,410
Total Puts 17,198
Average Put/Call Ratio 1.17
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