Tour v528
MA
MASTERCARD INC Class A
$573.27 -0.20%
$572.99 (-0.05%)🌙
as of 09/15 06:49 PM
(9/14 18:49) ◀
|
Tuesday, September 15, 2026 (6:49pm)
January 2026
|
▶ (9/18 18:43)
◀ 9/15 18:49 ▶

Option Volume

Detail
ℹ
Current (09/15) 3,419
Calls: 1,489 (44%)
Puts: 1,930 (56%)
Prior (09/14) 4,732
Calls: 1,613 (34%)
Puts: 3,119 (66%)
Current vs Prior -27.75%
Calls: -7.69% (Calls)
Puts: -38.12% (Puts)
Prior 7-Day Total 36,625
Calls: 16,179 (44%)
Puts: 20,446 (56%)
Prior 7-Day Average 5,232
Calls: 2,311 (44%)
Puts: 2,920 (56%)
Current vs Prior 7-Day Avg -34.65%
Calls: -35.58%
Puts: -33.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/15) $3.31M
Calls: $1.44M (43%)
Puts: $1.88M (57%)
Prior (09/14) $3.26M
Calls: $1.84M (56%)
Puts: $1.42M (44%)
Current vs Prior +1.74%
Calls: -21.80%
Puts: +32.18%
Prior 7-Day Total $36.86M
Calls: $22.21M (60%)
Puts: $14.65M (40%)
Prior 7-Day Average $5.27M
Calls: $3.17M (60%)
Puts: $2.09M (40%)
Current vs Prior 7-Day Avg -37.07%
Calls: -54.73%
Puts: -10.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/15) 1.30
Prior (09/14) 1.93
Current vs Prior -32.97%
Prior 7-Day Average 1.30
Current vs Prior 7-Day Avg -0.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/15) 39,274
Calls: 24,655 (63%)
Puts: 14,619 (37%)
Prior (09/14) 46,766
Calls: 25,637 (55%)
Puts: 21,129 (45%)
Current vs Prior -16.02%
Prior 7-Day Total 358,297
Calls: 205,110 (57%)
Puts: 153,187 (43%)
Prior 7-Day Average 51,185
Calls: 29,301 (57%)
Puts: 21,883 (43%)
Current vs Prior 7-Day Avg -23.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 2.01% | 3.20%2.01% | 5.41%
Prior 2.25% | 3.35%2.25% | 5.44%
Current vs Prior -10.29% | -4.48%-10.28% | -0.60%
Prior 7-Day Avg 1.77% | 2.97%2.77% | 5.85%
Current vs 7-Day Avg +13.70% | +7.85%-27.23% | -7.54%
Prior 7-Day Eod 2.25% | 3.35%2.25% | 5.44%
Current vs 7-Day Eod -10.29% | -4.48%-10.28% | -0.60%
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

Bearish P/C ratio of 1.30 indicates protective positioning. P/C ratio dropping 33% - sentiment shifting bullish. Call-heavy open interest (24,655 calls vs 14,619 puts) suggests bullish positioning. Declining open interest (down 16%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 7.8%, best 7.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1870.3075.60$72.957.3%11.00357
$500.00Oct 2372.4077.90$75.157.3%20.961
$520.00Oct 1653.1057.20$55.157.4%30.94--
$515.00Oct 957.2061.70$59.457.6%20.973
$505.00Oct 3068.7074.50$71.608.1%20.90--
PUTS (0)
No puts meet the criteria

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. 48 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1870.3075.60$72.957.3%11.00357
$545.00Sep 1825.7031.00$28.3518.7%11.00339
$550.00Sep 1821.3025.00$23.1516.0%90.981.5K
$515.00Oct 957.2061.70$59.457.6%20.973
$500.00Oct 2372.4077.90$75.157.3%20.961
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00Sep 1820.2025.10$22.6521.6%10.96--
$590.00Sep 1815.6020.20$17.9025.7%60.90--
$587.50Sep 1814.1018.00$16.0524.3%60.88--
$595.00Sep 2521.8026.00$23.9017.6%10.84--
$585.00Sep 1812.0015.80$13.9027.3%20.8249

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 1.9K, top 221)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Sep 180.400.80$0.6066.7%2210.10757
$610.00Oct 162.653.30$2.9721.9%1270.16669
$620.00Sep 180.000.10$0.05200.0%1040.01787
$600.00Oct 164.205.40$4.8025.0%650.23838
$570.00Sep 185.607.40$6.5027.7%530.58742
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Sep 180.300.65$0.4872.9%580.07880
$570.00Oct 1611.4013.10$12.2513.9%550.47152
$565.00Sep 181.653.10$2.3860.9%450.28231
$575.00Oct 1614.0016.10$15.0514.0%370.52463
$560.00Sep 180.902.00$1.4575.9%360.19461

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 17.1%, max 37.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00Sep 18Oct 1627.5%20.0%37.4%5638
$570.00Sep 18Oct 1624.6%19.6%25.3%59960
$572.50Sep 18Sep 2525.6%21.8%17.7%1380
$580.00Sep 18Oct 1625.7%22.9%12.3%46919
$585.00Sep 18Sep 2525.9%23.0%12.3%48467
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00Sep 18Oct 2325.8%20.1%28.0%47247
$560.00Sep 18Oct 3027.5%22.4%23.1%37462
$570.00Sep 18Oct 3024.6%22.5%9.0%25349
$585.00Sep 18Oct 3025.9%24.9%4.0%1449

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 0.54, avg 8.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$545.00$580.00Oct 2$22.80$12.20$22.8086%0.54$567.80
$580.00$582.50Sep 25$0.55$1.95$0.5537%3.55$580.55
$575.00$580.00Oct 16$2.00$3.00$2.0048%1.50$577.00
$625.00$635.00Oct 23$0.62$9.38$0.6211%15.13$625.62
$655.00$660.00Oct 30$0.33$4.67$0.3311%14.15$655.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$580.00$575.00Oct 30$1.45$3.55$1.4556%2.45$578.55
$555.00$550.00Oct 30$0.75$4.25$0.7534%5.67$554.25
$600.00$575.00Oct 16$16.15$8.85$16.1576%0.55$583.85
$570.00$565.00Oct 9$1.50$3.50$1.5046%2.33$568.50
$550.00$530.00Oct 23$3.00$17.00$3.0028%5.67$547.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 1.00, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$615.00$620.00Sep 18$2.50$2.50$2.5086%1.00$617.50
$595.00$650.00Oct 30$8.60$8.60$46.4066%0.19$603.60
$665.00$670.00Oct 30$1.55$1.55$3.4590%0.45$666.55
$600.00$625.00Oct 23$4.05$4.05$20.9574%0.19$604.05
$602.50$605.00Sep 25$0.50$0.50$2.0090%0.25$603.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$535.00$485.00Oct 30$4.63$4.63$45.3779%0.10$530.37
$550.00$540.00Oct 30$3.90$3.90$6.1069%0.64$546.10
$550.00$520.00Oct 9$3.35$3.35$26.6577%0.13$546.65
$570.00$560.00Oct 30$4.75$4.75$5.2553%0.90$565.25
$565.00$550.00Oct 9$4.55$4.55$10.4560%0.44$560.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.41, cheapest $3.65)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$572.50Sep 18Sep 25$3.6525.6%21.8%
$570.00Sep 18Sep 25$3.5024.6%21.9%
$575.00Sep 18Sep 25$3.5525.3%23.0%
$577.50Sep 18Sep 25$3.5225.7%23.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$570.00Sep 18Sep 25$3.1024.6%21.9%
$575.00Sep 18Sep 25$3.1525.3%23.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 1.81% of stock, avg 4.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$575.00Sep 18$3.95$6.40$10.35$564.65$585.351.81%
$570.00Sep 18$6.50$3.95$10.45$559.55$580.451.82%
$577.50Sep 18$3.08$8.05$11.13$566.37$588.631.94%
$567.50Sep 18$8.15$3.03$11.18$556.32$578.681.95%
$580.00Sep 18$2.30$9.75$12.05$567.95$592.052.10%
$565.00Sep 18$10.00$2.38$12.38$552.62$577.382.16%
$585.00Sep 18$1.23$13.90$15.13$569.87$600.132.64%
$560.00Sep 18$13.90$1.45$15.35$544.65$575.352.68%
$587.50Sep 18$0.78$16.05$16.83$570.67$604.332.94%
$570.00Sep 25$10.00$7.05$17.05$552.95$587.052.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.31% of stock, avg 2.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$625.00$520.00Oct 9$0.70$1.05$1.75$518.25$626.75
$620.00$520.00Oct 9$1.13$1.05$2.18$517.82$622.18
$585.00$560.00Sep 18$1.23$1.45$2.68$557.32$587.68
$615.00$520.00Oct 9$1.63$1.05$2.68$517.32$617.68
$582.50$560.00Sep 18$1.68$1.45$3.13$556.87$585.63
$585.00$562.50Sep 18$1.23$1.88$3.11$559.39$588.11
$582.50$562.50Sep 18$1.68$1.88$3.56$558.94$586.06
$585.00$565.00Sep 18$1.23$2.38$3.61$561.39$588.61
$580.00$560.00Sep 18$2.30$1.45$3.75$556.25$583.75
$582.50$565.00Sep 18$1.68$2.38$4.06$560.94$586.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 1.13, avg credit $1.64)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
545/550615/620Sep 18$2.65$2.3579%1.13$547.35$617.65
550/552615/620Sep 18$2.67$2.3377%1.15$549.83$617.67
552/555615/620Sep 18$2.73$2.2774%1.20$552.27$617.73
555/560615/620Sep 18$3.07$1.9368%1.59$556.93$618.07
540/550665/670Oct 30$5.45$4.5559%1.20$544.55$670.45
560/562615/620Sep 18$2.93$2.0763%1.42$559.57$617.93
530/540615/620Sep 18$2.65$7.3582%0.36$537.35$617.65
562/565615/620Sep 18$3.00$2.0058%1.50$562.00$618.00
565/568615/620Sep 18$3.15$1.8551%1.70$564.35$618.15
535/540665/670Oct 30$2.05$2.9567%0.69$537.95$667.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$545.00$550.00$555.00Oct 16$0.10$4.909%49.00
$575.00$577.50$580.00Sep 18$0.09$2.4114%26.78
$570.00$572.50$575.00Sep 18$0.15$2.3516%15.67
$615.00$620.00$625.00Oct 9$0.07$4.935%70.43
$555.00$557.50$560.00Sep 18$0.05$2.458%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$560.00$562.50$565.00Sep 18$0.07$2.4310%34.71
$560.00$565.00$570.00Oct 16$0.25$4.7512%19.00
$530.00$535.00$540.00Oct 16$0.14$4.866%34.71
$562.50$565.00$567.50Sep 18$0.15$2.3512%15.67
$550.00$552.50$555.00Sep 18$0.06$2.445%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 100 found (best net $-3.30, 81 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$575.001:2Oct 30-$3.30$21.70
$575.00$595.001:2Oct 30-$3.05$16.95
$590.00$600.001:2Oct 9-$1.25$8.75
$602.50$605.001:2Sep 25$0.00$2.50
$595.00$600.001:2Sep 18$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$595.00$580.001:2Sep 25-$0.90$14.10
$550.00$530.001:2Oct 23-$1.05$18.95
$560.00$550.001:2Sep 25-$0.16$9.84
$575.00$570.001:2Sep 18-$1.50$3.50
$540.00$530.001:2Sep 25-$0.05$9.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 2.88%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$575.00Oct 30$16.500.490.3%2.88%3.18%12
$595.00Oct 30$8.200.343.8%1.43%5.22%5--
$575.00Oct 16$12.900.480.3%2.25%2.55%13437
$580.00Oct 16$10.700.431.2%1.87%3.04%21188
$590.00Oct 16$7.000.322.9%1.22%4.14%3265
$600.00Oct 23$5.200.264.7%0.91%5.57%1410
$595.00Oct 16$5.600.283.8%0.98%4.77%20362
$590.00Oct 9$5.600.302.9%0.98%3.90%16
$600.00Oct 16$4.200.234.7%0.73%5.40%65838
$580.00Oct 2$7.200.401.2%1.26%2.43%117

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 1,489
Total Puts 1,930
Put/Call Ratio 1.30
Net Difference -441

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 16,179
Total Puts 20,446
Average Put/Call Ratio 1.30
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