Tour v527
MA
MASTERCARD INC Class A
$574.42 +0.92%
$575.98 (+0.27%)🌙
as of 09/14 06:49 PM
(9/11 18:42) ◀
|
Monday, September 14, 2026 (6:49pm)
January 2026
|
▶ (9/15 18:49)
◀ 9/14 18:49 ▶

Option Volume

Detail
ℹ
Current (09/14) 4,732
Calls: 1,613 (34%)
Puts: 3,119 (66%)
Prior (09/11) 6,781
Calls: 2,671 (39%)
Puts: 4,110 (61%)
Current vs Prior -30.22%
Calls: -39.61% (Calls)
Puts: -24.11% (Puts)
Prior 7-Day Total 34,646
Calls: 15,855 (46%)
Puts: 18,791 (54%)
Prior 7-Day Average 4,949
Calls: 2,265 (46%)
Puts: 2,684 (54%)
Current vs Prior 7-Day Avg -4.39%
Calls: -28.79%
Puts: +16.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/14) $3.26M
Calls: $1.84M (56%)
Puts: $1.42M (44%)
Prior (09/11) $6.77M
Calls: $3.86M (57%)
Puts: $2.90M (43%)
Current vs Prior -51.88%
Calls: -52.47%
Puts: -51.09%
Prior 7-Day Total $37.09M
Calls: $22.74M (61%)
Puts: $14.35M (39%)
Prior 7-Day Average $5.30M
Calls: $3.25M (61%)
Puts: $2.05M (39%)
Current vs Prior 7-Day Avg -38.53%
Calls: -43.46%
Puts: -30.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/14) 1.93
Prior (09/11) 1.54
Current vs Prior +25.66%
Prior 7-Day Average 1.19
Current vs Prior 7-Day Avg +63.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/14) 46,766
Calls: 25,637 (55%)
Puts: 21,129 (45%)
Prior (09/11) 53,386
Calls: 30,610 (57%)
Puts: 22,776 (43%)
Current vs Prior -12.40%
Prior 7-Day Total 352,674
Calls: 201,992 (57%)
Puts: 150,682 (43%)
Prior 7-Day Average 50,382
Calls: 28,856 (57%)
Puts: 21,526 (43%)
Current vs Prior 7-Day Avg -7.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 2.25% | 3.35%2.25% | 5.44%
Prior 2.10% | 3.25%2.10% | 5.56%
Current vs Prior +6.97% | +3.11%+6.96% | -2.16%
Prior 7-Day Avg 1.67% | 2.87%2.96% | 5.96%
Current vs 7-Day Avg +34.59% | +16.94%-24.05% | -8.74%
Prior 7-Day Eod 2.10% | 3.25%2.10% | 5.56%
Current vs 7-Day Eod +6.97% | +3.11%+6.96% | -2.16%
Sentiment BEARISHBEARISH

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

Light premium activity with dollar volume down 52% vs prior. Extreme bearish P/C ratio of 1.93 - heavy put buying.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 8.9%, best 7.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 1880.2086.80$83.507.9%11.00--
$500.00Oct 1671.9078.40$75.158.6%20.95--
$500.00Sep 1870.4076.80$73.608.7%31.00359
$500.00Oct 971.7078.50$75.109.1%21.00--
$535.00Oct 1640.5044.70$42.609.9%90.8541
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$575.00Oct 1613.5014.70$14.108.5%70.51462
$570.00Oct 1611.8013.00$12.409.7%210.45140

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. 46 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 1880.2086.80$83.507.9%11.00--
$500.00Sep 1870.4076.80$73.608.7%31.00359
$500.00Oct 971.7078.50$75.109.1%21.00--
$540.00Sep 1830.1035.80$32.9517.3%20.97377
$545.00Sep 1827.2032.00$29.6016.2%50.96344
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00Sep 1819.8024.00$21.9019.2%10.93--
$597.50Sep 2523.7027.80$25.7515.9%10.86--
$587.50Sep 1813.5017.00$15.2523.0%20.8356
$585.00Sep 1811.3014.80$13.0526.8%10.78--
$590.00Sep 2517.4021.20$19.3019.7%20.775

Most actively traded options today. High liquidity = easy entry/exit. 183 active (total vol 3.4K, top 375)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 182.403.70$3.0542.6%690.34708
$575.00Sep 185.005.80$5.4014.8%590.48270
$590.00Sep 180.301.45$0.88130.7%560.13707
$582.50Sep 181.652.95$2.3056.5%530.27104
$600.00Sep 180.100.35$0.22113.6%490.041.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Sep 180.501.10$0.8075.0%3750.09664
$530.00Sep 180.101.20$0.65169.2%2470.05665
$557.50Sep 180.551.80$1.18105.9%2180.14195
$562.50Sep 181.452.70$2.0860.1%2020.2325
$565.00Sep 182.003.30$2.6549.1%1370.28191

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 15.4%, max 27.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$575.00Sep 18Oct 1625.0%19.6%27.6%68705
$560.00Sep 18Oct 1626.6%21.7%22.6%9643
$570.00Sep 18Oct 1624.9%20.8%19.5%26744
$572.50Sep 18Sep 2524.5%21.5%13.8%1289
$577.50Sep 18Sep 2525.0%22.9%8.8%5751
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00Sep 18Oct 1626.6%21.7%22.6%98905
$565.00Sep 18Oct 1625.8%21.1%22.5%141439
$570.00Sep 18Oct 2324.9%20.8%19.9%41333
$572.50Sep 18Sep 2524.5%21.5%13.8%7830
$577.50Sep 18Sep 2525.0%22.9%8.8%9773

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 1.94, avg 6.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$577.50$580.00Sep 25$0.45$2.05$0.4544%4.56$577.95
$590.00$595.00Oct 2$0.95$4.05$0.9529%4.26$590.95
$615.00$620.00Oct 16$0.33$4.67$0.3313%14.15$615.33
$585.00$590.00Oct 9$1.45$3.55$1.4537%2.45$586.45
$625.00$630.00Oct 16$0.20$4.80$0.209%24.00$625.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$575.00$570.00Oct 16$1.70$3.30$1.7051%1.94$573.30
$600.00$580.00Oct 16$13.20$6.80$13.2075%0.52$586.80
$545.00$540.00Oct 9$0.45$4.55$0.4519%10.11$544.55
$540.00$520.00Sep 25$0.47$19.53$0.478%41.55$539.53
$530.00$525.00Oct 16$0.27$4.73$0.2713%17.52$529.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.27, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$600.00$605.00Oct 9$1.98$1.98$3.0275%0.66$601.98
$595.00$600.00Oct 2$1.60$1.60$3.4076%0.47$596.60
$580.00$585.00Sep 25$2.35$2.35$2.6560%0.89$582.35
$605.00$630.00Oct 23$3.45$3.45$21.5577%0.16$608.45
$575.00$585.00Oct 9$4.70$4.70$5.3051%0.89$579.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$520.00$510.00Sep 18$2.10$2.10$7.9087%0.27$517.90
$510.00$500.00Sep 18$0.90$0.90$9.1094%0.10$509.10
$530.00$505.00Oct 23$2.17$2.17$22.8385%0.10$527.83
$520.00$515.00Oct 16$0.65$0.65$4.3591%0.15$519.35
$540.00$530.00Oct 23$1.85$1.85$8.1579%0.23$538.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.29, cheapest $3.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$572.50Sep 18Sep 25$3.1024.5%21.5%
$570.00Sep 18Sep 25$3.1024.9%22.0%
$577.50Sep 18Sep 25$2.8525.0%22.9%
$575.00Sep 18Sep 25$3.0525.0%23.4%
$580.00Sep 18Sep 25$3.6523.4%24.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$572.50Sep 18Sep 25$3.0024.5%21.5%
$570.00Sep 18Sep 25$3.0024.9%22.0%
$575.00Sep 18Oct 2$5.3525.0%23.0%
$577.50Sep 18Sep 25$3.0525.0%22.9%
$580.00Sep 18Sep 25$2.7523.4%24.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 2.04% of stock, avg 4.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$575.00Sep 18$5.40$6.30$11.70$563.30$586.702.04%
$572.50Sep 18$6.60$5.15$11.75$560.75$584.252.05%
$577.50Sep 18$4.30$7.70$12.00$565.50$589.502.09%
$570.00Sep 18$8.00$4.15$12.15$557.85$582.152.12%
$580.00Sep 18$3.05$9.35$12.40$567.60$592.402.16%
$567.50Sep 18$9.70$3.25$12.95$554.55$580.452.25%
$582.50Sep 18$2.30$11.35$13.65$568.85$596.152.38%
$565.00Sep 18$11.40$2.65$14.05$550.95$579.052.45%
$585.00Sep 18$1.75$13.05$14.80$570.20$599.802.58%
$587.50Sep 18$1.23$15.25$16.48$571.02$603.982.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.67% of stock, avg 2.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$585.00$562.50Sep 18$1.75$2.08$3.83$558.67$588.83
$582.50$562.50Sep 18$2.30$2.08$4.38$558.12$586.88
$585.00$565.00Sep 18$1.75$2.65$4.40$560.60$589.40
$582.50$565.00Sep 18$2.30$2.65$4.95$560.05$587.45
$585.00$567.50Sep 18$1.75$3.25$5.00$562.50$590.00
$580.00$562.50Sep 18$3.05$2.08$5.13$557.37$585.13
$582.50$567.50Sep 18$2.30$3.25$5.55$561.95$588.05
$630.00$530.00Oct 23$2.00$3.65$5.65$524.35$635.65
$590.00$555.00Sep 25$2.98$2.85$5.83$549.17$595.83
$580.00$565.00Sep 18$3.05$2.65$5.70$559.30$585.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 253 found (best R:R 1.42, avg credit $1.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
545/550600/605Oct 9$2.93$2.0752%1.42$547.07$602.93
550/555600/605Oct 9$3.13$1.8748%1.67$551.87$603.13
555/560600/605Oct 9$3.38$1.6243%2.09$556.62$603.38
515/520600/605Oct 16$2.12$2.8866%0.74$517.88$602.12
535/540600/605Oct 9$2.45$2.5559%0.96$537.55$602.45
510/520610/620Sep 18$2.63$7.3777%0.36$517.37$612.63
510/520595/598Sep 18$2.25$7.7580%0.29$517.75$597.25
540/545600/605Oct 9$2.43$2.5757%0.95$542.57$602.43
548/550598/600Sep 25$1.00$1.5070%0.67$549.00$598.50
495/500600/605Oct 16$1.65$3.3571%0.49$498.35$601.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$565.00$570.00$575.00Oct 16$0.15$4.8511%32.33
$590.00$595.00$600.00Oct 16$0.10$4.909%49.00
$560.00$565.00$570.00Oct 16$0.15$4.8511%32.33
$575.00$580.00$585.00Oct 16$0.15$4.8510%32.33
$585.00$590.00$595.00Oct 9$0.15$4.8510%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$560.00$565.00$570.00Sep 25$0.15$4.8516%32.33
$555.00$560.00$565.00Oct 16$0.05$4.9510%99.00
$550.00$555.00$560.00Oct 16$0.10$4.909%49.00
$540.00$545.00$550.00Oct 16$0.05$4.957%99.00
$567.50$570.00$572.50Sep 18$0.10$2.4013%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. 116 found (best net $-10.05, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$535.001:2Oct 16-$10.05$24.95
$500.00$530.001:2Sep 18-$12.80$17.20
$555.00$570.001:2Oct 9-$5.30$9.70
$550.00$560.001:2Sep 18-$5.65$4.35
$575.00$585.001:2Oct 9-$3.30$6.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$580.001:2Oct 16-$4.55$15.45
$570.00$550.001:2Oct 23-$0.70$19.30
$590.00$580.001:2Sep 25-$4.90$5.10
$540.00$520.001:2Sep 25-$0.01$19.99
$550.00$540.001:2Oct 2-$0.82$9.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 2.35%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$575.00Oct 16$13.500.490.1%2.35%2.45%9435
$580.00Oct 16$11.200.441.0%1.95%2.92%36185
$585.00Oct 16$8.800.391.8%1.53%3.37%13265
$590.00Oct 16$6.900.342.7%1.20%3.91%13263
$595.00Oct 16$5.600.293.6%0.97%4.56%10364
$575.00Oct 9$11.000.490.1%1.91%2.02%1--
$600.00Oct 16$4.700.254.5%0.82%5.27%23838
$590.00Oct 9$5.600.322.7%0.97%3.69%25
$585.00Oct 9$6.600.371.8%1.15%2.99%310
$605.00Oct 23$3.400.235.3%0.59%5.92%2--

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 1,613
Total Puts 3,119
Put/Call Ratio 1.93
Net Difference -1,506

Prior's Put/Call Breakdown

Total Calls 2,671
Total Puts 4,110
Put/Call Ratio 1.54
Net Difference -1,439

Prior 7-Day Put/Call Summary

Total Calls 15,855
Total Puts 18,791
Average Put/Call Ratio 1.19
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...

Chart Title

Price — Past 7 Days

Add Card

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