MA - Options Database

MASTERCARD INC Class A

$569.19 +0.68%

$569.52 (+0.06%)🌙

as of 09/11 06:42 PM

(9/10 18:45) ◀

Friday, September 11, 2026 (6:42pm)

▶

◀ 9/11 18:42

Option Volume

Detail

ℹ

Current (09/11) 6,781

Calls: 2,671 (39%)

Puts: 4,110 (61%)

Prior (09/10) 5,088

Calls: 2,842 (56%)

Puts: 2,246 (44%)

Current vs Prior +33.27%

Calls: -6.02% (Calls)

Puts: +82.99% (Puts)

Prior 7-Day Total 33,319

Calls: 16,598 (50%)

Puts: 16,721 (50%)

Prior 7-Day Average 4,759

Calls: 2,371 (50%)

Puts: 2,388 (50%)

Current vs Prior 7-Day Avg +42.46%

Calls: +12.65%

Puts: +72.06%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/11) $6.77M

Calls: $3.86M (57%)

Puts: $2.90M (43%)

Prior (09/10) $8.88M

Calls: $6.19M (70%)

Puts: $2.68M (30%)

Current vs Prior -23.76%

Calls: -37.61%

Puts: +8.19%

Prior 7-Day Total $36.93M

Calls: $23.27M (63%)

Puts: $13.66M (37%)

Prior 7-Day Average $5.28M

Calls: $3.32M (63%)

Puts: $1.95M (37%)

Current vs Prior 7-Day Avg +28.29%

Calls: +16.21%

Puts: +48.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/11) 1.54

Prior (09/10) 0.79

Current vs Prior +94.71%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg +46.28%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/11) 53,386

Calls: 30,610 (57%)

Puts: 22,776 (43%)

Prior (09/10) 53,683

Calls: 32,672 (61%)

Puts: 21,011 (39%)

Current vs Prior -0.55%

Prior 7-Day Total 348,934

Calls: 195,992 (56%)

Puts: 152,942 (44%)

Prior 7-Day Average 49,847

Calls: 27,998 (56%)

Puts: 21,848 (44%)

Current vs Prior 7-Day Avg +7.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.86% | 2.10%2.10% | 5.56%

Prior 1.29% | 2.74%2.74% | 5.81%

Current vs Prior +62.60% | +18.55%-23.42% | -4.30%

Prior 7-Day Avg 1.64% | 2.83%3.19% | 6.08%

Current vs 7-Day Avg +28.28% | +14.68%-34.17% | -8.50%

Prior 7-Day Eod 1.29% | 2.74%2.74% | 5.81%

Current vs 7-Day Eod +62.60% | +18.55%-23.42% | -4.30%

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

Extreme bearish P/C ratio of 1.54 - heavy put buying. P/C ratio rising 95% - increased hedging/bearish 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 BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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

🎯

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 11 of results (avg 8.5%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Oct 23	95.10	100.30	$97.70	5.3%	2	0.96	--
$495.00	Sep 18	72.60	78.30	$75.45	7.6%	3	0.97	11
$515.00	Oct 16	55.60	60.30	$57.95	8.1%	2	0.93	44
$575.00	Oct 16	11.60	12.60	$12.10	8.3%	4	0.45	437
$515.00	Oct 23	57.10	62.10	$59.60	8.4%	2	0.90	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Oct 16	15.30	16.80	$16.05	9.3%	38	0.55	461
$595.00	Oct 16	27.10	29.90	$28.50	9.8%	1	0.75	54

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. 54 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 18	67.10	73.30	$70.20	8.8%	10	0.99	--
$565.00	Sep 11	2.45	9.10	$5.78	115.1%	12	0.97	34
$495.00	Sep 18	72.60	78.30	$75.45	7.6%	3	0.97	11
$475.00	Oct 23	95.10	100.30	$97.70	5.3%	2	0.96	--
$540.00	Sep 18	28.20	33.50	$30.85	17.2%	14	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$572.50	Sep 11	0.50	7.80	$4.15	175.9%	14	1.00	90
$575.00	Sep 11	1.40	9.10	$5.25	146.7%	8	1.00	65
$592.50	Sep 11	19.70	25.00	$22.35	23.7%	1	1.00	--
$590.00	Sep 18	18.20	21.90	$20.05	18.5%	10	0.91	--
$577.50	Sep 11	4.10	11.60	$7.85	95.5%	3	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 220 active (total vol 5.3K, top 452)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Sep 18	2.65	3.50	$3.08	27.6%	165	0.34	195
$600.00	Sep 18	0.10	0.25	$0.18	83.3%	129	0.03	1.9K
$585.00	Sep 18	0.90	1.45	$1.18	46.6%	88	0.15	297
$570.00	Sep 11	0.00	0.65	$0.33	197.0%	75	0.34	93
$590.00	Oct 16	6.20	6.80	$6.50	9.2%	73	0.30	257

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 16	1.50	2.10	$1.80	33.3%	452	0.09	603
$530.00	Sep 18	0.10	0.25	$0.18	83.3%	376	0.02	388
$505.00	Oct 16	0.70	0.95	$0.83	30.1%	317	0.05	239
$557.50	Sep 18	1.30	1.95	$1.63	39.9%	261	0.20	21
$567.50	Sep 11	0.00	0.45	$0.23	195.7%	185	0.19	183

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 1615.3%, max 4041.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$605.00	Sep 11	Oct 23	872.9%	21.1%	4041.1%	6	263
$550.00	Sep 11	Oct 16	681.8%	20.3%	3260.8%	36	92
$582.50	Sep 11	Sep 25	424.3%	20.4%	1980.5%	10	21
$580.00	Sep 11	Oct 16	313.3%	21.3%	1369.9%	44	324
$560.00	Sep 11	Oct 23	231.9%	19.5%	1092.2%	10	19

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$550.00	Sep 11	Oct 23	681.8%	21.2%	3119.4%	13	213
$557.50	Sep 11	Sep 18	532.5%	18.4%	2796.6%	270	21
$555.00	Sep 11	Oct 23	555.3%	20.8%	2574.5%	23	266
$580.00	Sep 11	Oct 16	313.3%	21.3%	1369.9%	109	82
$560.00	Sep 11	Oct 23	231.9%	19.5%	1092.2%	43	105

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 1.27, avg 6.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$557.50	$560.00	Sep 18	$1.45	$1.05	$1.45	80%	0.72	$558.95
$575.00	$580.00	Oct 16	$1.65	$3.35	$1.65	45%	2.03	$576.65
$565.00	$567.50	Sep 18	$1.10	$1.40	$1.10	64%	1.27	$566.10
$600.00	$605.00	Oct 2	$0.27	$4.73	$0.27	15%	17.52	$600.27
$575.00	$577.50	Sep 18	$0.40	$2.10	$0.40	34%	5.25	$575.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$575.00	$572.50	Sep 11	$1.10	$1.40	$1.10	100%	1.27	$573.90
$560.00	$555.00	Oct 23	$1.00	$4.00	$1.00	39%	4.00	$559.00
$590.00	$585.00	Oct 16	$2.90	$2.10	$2.90	70%	0.72	$587.10
$540.00	$530.00	Oct 9	$0.77	$9.23	$0.77	17%	11.99	$539.23
$585.00	$570.00	Sep 25	$9.25	$5.75	$9.25	74%	0.62	$575.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 1.13, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$585.00	$587.50	Sep 11	$2.05	$2.05	$0.45	77%	4.56	$587.05
$620.00	$625.00	Sep 18	$1.00	$1.00	$4.00	91%	0.25	$621.00
$570.00	$575.00	Oct 16	$3.15	$3.15	$1.85	49%	1.70	$573.15
$615.00	$620.00	Sep 18	$1.17	$1.17	$3.83	86%	0.31	$616.17
$575.00	$580.00	Oct 9	$2.75	$2.75	$2.25	54%	1.22	$577.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$500.00	Sep 18	$2.65	$2.65	$2.35	90%	1.13	$502.35
$485.00	$480.00	Sep 18	$2.52	$2.52	$2.48	92%	1.02	$482.48
$520.00	$510.00	Sep 18	$2.10	$2.10	$7.90	89%	0.27	$517.90
$565.00	$540.00	Oct 9	$7.20	$7.20	$17.80	57%	0.40	$557.80
$525.00	$520.00	Oct 9	$0.95	$0.95	$4.05	90%	0.23	$524.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $4.72, cheapest $4.72)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$570.00	Sep 11	Sep 18	$4.72	32.9%	17.2%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 0.22% of stock, avg 3.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$570.00	Sep 11	$0.33	$0.93	$1.26	$568.74	$571.26	0.22%
$567.50	Sep 11	$3.95	$0.23	$4.18	$563.32	$571.68	0.73%
$572.50	Sep 11	$0.05	$4.15	$4.20	$568.30	$576.70	0.74%
$575.00	Sep 11	$0.03	$5.25	$5.28	$569.72	$580.28	0.93%
$565.00	Sep 11	$5.78	$0.03	$5.81	$559.19	$570.81	1.02%
$577.50	Sep 11	$0.48	$7.85	$8.33	$569.17	$585.83	1.46%
$562.50	Sep 11	$7.80	$0.90	$8.70	$553.80	$571.20	1.53%
$570.00	Sep 18	$5.05	$5.30	$10.35	$559.65	$580.35	1.82%
$572.50	Sep 18	$4.00	$6.55	$10.55	$561.95	$583.05	1.85%
$567.50	Sep 18	$6.65	$4.20	$10.85	$556.65	$578.35	1.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.10% of stock, avg 1.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$570.00	$567.50	Sep 11	$0.33	$0.23	$0.56	$566.94	$570.56
$570.00	$562.50	Sep 11	$0.33	$0.90	$1.23	$561.27	$571.23
$580.00	$567.50	Sep 11	$1.70	$0.23	$1.93	$565.57	$581.93
$580.00	$562.50	Sep 11	$1.70	$0.90	$2.60	$559.90	$582.60
$585.00	$567.50	Sep 11	$2.55	$0.23	$2.78	$564.72	$587.78
$582.50	$567.50	Sep 11	$2.60	$0.23	$2.83	$564.67	$585.33
$585.00	$562.50	Sep 11	$2.55	$0.90	$3.45	$559.05	$588.45
$582.50	$562.50	Sep 11	$2.60	$0.90	$3.50	$559.00	$586.00
$580.00	$557.50	Sep 18	$1.95	$1.63	$3.58	$553.92	$583.58
$602.50	$567.50	Sep 11	$3.75	$0.23	$3.98	$563.52	$606.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 231 found (best R:R 4.00, avg credit $1.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
552/555	588/592	Sep 11	$4.00	$1.00	65%	4.00	$551.00	$591.50
500/505	595/598	Sep 18	$2.78	$2.22	84%	1.25	$502.22	$597.78
480/485	595/598	Sep 18	$2.65	$2.35	86%	1.13	$482.35	$597.65
500/505	590/592	Sep 18	$2.85	$2.15	81%	1.33	$502.15	$592.85
480/485	590/592	Sep 18	$2.72	$2.28	82%	1.19	$482.28	$592.72
500/505	588/590	Sep 18	$2.93	$2.07	78%	1.42	$502.07	$590.43
480/485	588/590	Sep 18	$2.80	$2.20	79%	1.27	$482.20	$590.30
500/505	582/585	Sep 18	$3.17	$1.83	70%	1.73	$501.83	$585.67
500/505	585/588	Sep 18	$2.90	$2.10	75%	1.38	$502.10	$587.90
480/485	582/585	Sep 18	$3.04	$1.96	72%	1.55	$481.96	$585.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$585.00	$590.00	$595.00	Oct 2	$0.08	$4.92	11%	61.50
$570.00	$572.50	$575.00	Sep 11	$0.26	$2.24	32%	8.62
$590.00	$595.00	$600.00	Oct 16	$0.10	$4.90	9%	49.00
$600.00	$605.00	$610.00	Oct 16	$0.08	$4.92	7%	61.50
$615.00	$620.00	$625.00	Sep 18	$0.17	$4.83	10%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$565.00	$567.50	$570.00	Sep 11	$0.50	$2.00	68%	4.00
$555.00	$560.00	$565.00	Sep 25	$0.08	$4.92	15%	61.50
$550.00	$555.00	$560.00	Sep 25	$0.22	$4.78	14%	21.73
$535.00	$540.00	$545.00	Oct 16	$0.05	$4.95	7%	99.00
$575.00	$580.00	$585.00	Oct 16	$0.15	$4.85	10%	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. 141 found (best net $-21.50, 117 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$515.00	1:2	Oct 23	-$21.50	$18.50
$520.00	$545.00	1:2	Oct 16	-$10.50	$14.50
$552.50	$565.00	1:2	Sep 25	-$2.40	$10.10
$552.50	$560.00	1:2	Sep 11	-$3.00	$4.50
$605.00	$615.00	1:2	Oct 9	$0.00	$10.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$480.00	1:2	Oct 16	-$0.05	$9.95
$592.50	$585.00	1:2	Sep 11	-$7.45	$0.05
$535.00	$530.00	1:2	Sep 18	-$0.11	$4.89
$542.50	$540.00	1:2	Sep 18	-$0.13	$2.37
$510.00	$500.00	1:2	Oct 23	-$0.70	$9.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 1.55%, avg 0.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$585.00	Oct 23	$8.80	0.37	2.8%	1.55%	4.32%	1	4
$570.00	Oct 16	$14.00	0.51	0.1%	2.46%	2.60%	25	195
$575.00	Oct 16	$11.60	0.45	1.0%	2.04%	3.06%	4	437
$580.00	Oct 16	$9.70	0.40	1.9%	1.70%	3.60%	27	180
$595.00	Oct 23	$5.80	0.28	4.5%	1.02%	5.55%	1	2
$585.00	Oct 16	$7.30	0.35	2.8%	1.28%	4.06%	6	268
$575.00	Oct 9	$10.10	0.46	1.0%	1.77%	2.80%	3	2
$590.00	Oct 16	$6.20	0.30	3.7%	1.09%	4.75%	73	257
$600.00	Oct 23	$4.60	0.25	5.4%	0.81%	6.22%	1	9
$595.00	Oct 16	$4.90	0.25	4.5%	0.86%	5.40%	33	358

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 2,671

Total Puts 4,110

Put/Call Ratio 1.54

Net Difference -1,439

Prior's Put/Call Breakdown

Total Calls 2,842

Total Puts 2,246

Put/Call Ratio 0.79

Net Difference 596

Prior 7-Day Put/Call Summary

Total Calls 16,598

Total Puts 16,721

Average Put/Call Ratio 1.05

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