MA - Options Database

MASTERCARD INC Class A

$565.24 -0.09%

$565.44 (+0.04%)🌙

as of 09/18 06:43 PM

(9/15 18:49) ◀

Friday, September 18, 2026 (6:43pm)

▶ (9/21 18:43)

◀ 9/18 18:43 ▶

Option Volume

Detail

ℹ

Current (09/18) 5,600

Calls: 2,478 (44%)

Puts: 3,122 (56%)

Prior (09/15) 3,419

Calls: 1,489 (44%)

Puts: 1,930 (56%)

Current vs Prior +63.79%

Calls: +66.42% (Calls)

Puts: +61.76% (Puts)

Prior 7-Day Total 37,049

Calls: 16,347 (44%)

Puts: 20,702 (56%)

Prior 7-Day Average 5,292

Calls: 2,335 (44%)

Puts: 2,957 (56%)

Current vs Prior 7-Day Avg +5.81%

Calls: +6.11%

Puts: +5.56%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/18) $4.99M

Calls: $3.34M (67%)

Puts: $1.65M (33%)

Prior (09/15) $3.31M

Calls: $1.44M (43%)

Puts: $1.88M (57%)

Current vs Prior +50.66%

Calls: +132.74%

Puts: -12.14%

Prior 7-Day Total $36.82M

Calls: $21.94M (60%)

Puts: $14.88M (40%)

Prior 7-Day Average $5.26M

Calls: $3.13M (60%)

Puts: $2.13M (40%)

Current vs Prior 7-Day Avg -5.10%

Calls: +6.64%

Puts: -22.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 1.26

Prior (09/15) 1.30

Current vs Prior -2.80%

Prior 7-Day Average 1.30

Current vs Prior 7-Day Avg -3.41%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/18) 50,466

Calls: 28,379 (56%)

Puts: 22,087 (44%)

Prior (09/15) 39,274

Calls: 24,655 (63%)

Puts: 14,619 (37%)

Current vs Prior +28.50%

Prior 7-Day Total 351,594

Calls: 203,849 (58%)

Puts: 147,745 (42%)

Prior 7-Day Average 50,227

Calls: 29,121 (58%)

Puts: 21,106 (42%)

Current vs Prior 7-Day Avg +0.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 1.08% | 2.30%1.08% | 4.71%

Prior 2.01% | 3.20%2.01% | 5.41%

Current vs Prior +14.15% | +2.80%-46.44% | -12.81%

Prior 7-Day Avg 1.90% | 3.08%2.59% | 5.76%

Current vs 7-Day Avg +21.06% | +6.87%-58.29% | -18.08%

Prior 7-Day Eod 2.01% | 3.20%2.01% | 5.41%

Current vs 7-Day Eod +14.15% | +2.80%-46.44% | -12.81%

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

Moderately bullish flow with 67% call dollar volume ($3.34M). Elevated premium activity with dollar volume up 51% vs prior. Above-average activity with volume up 64% vs prior. Bearish P/C ratio of 1.26 indicates protective positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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

🎯

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 4 of results (avg 7.4%, best 5.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Sep 18	82.50	88.40	$85.45	6.9%	1	0.90	79
$490.00	Sep 18	72.20	78.40	$75.30	8.2%	2	0.89	104
$500.00	Sep 18	62.70	68.60	$65.65	9.0%	2	0.97	355

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 16	9.10	9.60	$9.35	5.3%	5	0.43	475

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. 67 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Sep 18	22.90	28.60	$25.75	22.1%	32	0.99	375
$550.00	Sep 18	12.70	18.60	$15.65	37.7%	20	0.99	1.4K
$510.00	Sep 18	52.70	58.40	$55.55	10.3%	1	0.97	286
$500.00	Sep 18	62.70	68.60	$65.65	9.0%	2	0.97	355
$552.50	Sep 18	9.50	15.90	$12.70	50.4%	1	0.95	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Sep 18	2.55	8.00	$5.28	103.2%	45	1.00	331
$577.50	Sep 18	8.90	15.40	$12.15	53.5%	4	1.00	42
$580.00	Sep 18	11.40	17.50	$14.45	42.2%	4	1.00	208
$590.00	Sep 18	21.40	27.40	$24.40	24.6%	5	1.00	31
$590.00	Sep 25	22.60	26.70	$24.65	16.6%	2	0.92	7

Most actively traded options today. High liquidity = easy entry/exit. 221 active (total vol 4.0K, top 385)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Sep 18	0.00	0.50	$0.25	200.0%	191	0.14	670
$560.00	Sep 18	2.70	8.60	$5.65	104.4%	89	0.81	426
$557.50	Sep 18	5.20	11.10	$8.15	72.4%	71	0.94	77
$580.00	Sep 18	0.00	0.05	$0.03	166.7%	69	0.01	741
$580.00	Sep 25	0.60	1.95	$1.27	106.3%	65	0.17	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Sep 25	0.15	0.60	$0.38	118.4%	385	0.04	1
$562.50	Sep 18	0.00	0.25	$0.13	192.3%	186	0.10	207
$550.00	Sep 25	0.85	1.85	$1.35	74.1%	182	0.16	36
$550.00	Sep 18	0.00	0.05	$0.03	166.7%	167	0.01	814
$540.00	Sep 25	0.15	0.75	$0.45	133.3%	103	0.06	125

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 1810.9%, max 5283.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Sep 18	Oct 16	1173.8%	21.8%	5283.9%	101	384
$600.00	Sep 18	Oct 23	895.3%	20.8%	4203.4%	45	1.8K
$575.00	Sep 18	Oct 16	462.2%	19.7%	2251.4%	62	796
$572.50	Sep 18	Oct 2	284.4%	20.6%	1282.7%	13	89
$560.00	Sep 18	Oct 30	172.9%	21.4%	707.1%	98	433

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$600.00	Sep 18	Oct 16	895.3%	21.2%	4114.6%	3	107
$545.00	Sep 18	Oct 30	721.9%	21.7%	3229.6%	21	140
$547.50	Sep 18	Oct 2	673.7%	20.6%	3177.7%	51	53
$575.00	Sep 18	Oct 16	462.2%	19.7%	2251.4%	54	269
$572.50	Sep 18	Sep 25	284.4%	18.9%	1406.9%	81	53

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 0.74, avg 7.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$580.00	Oct 23	$23.05	$16.95	$23.05	77%	0.74	$563.05
$560.00	$562.50	Sep 18	$1.35	$1.15	$1.35	81%	0.85	$561.35
$595.00	$610.00	Oct 30	$2.35	$12.65	$2.35	27%	5.38	$597.35
$562.50	$565.00	Sep 18	$1.50	$1.00	$1.50	91%	0.67	$564.00
$590.00	$595.00	Oct 9	$0.33	$4.67	$0.33	19%	14.15	$590.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$530.00	Oct 30	$0.10	$4.90	$0.10	21%	49.00	$534.90
$555.00	$550.00	Oct 9	$0.70	$4.30	$0.70	33%	6.14	$554.30
$575.00	$570.00	Oct 16	$2.30	$2.70	$2.30	62%	1.17	$572.70
$580.00	$577.50	Oct 2	$1.30	$1.20	$1.30	74%	0.92	$578.70
$585.00	$575.00	Oct 16	$6.40	$3.60	$6.40	72%	0.56	$578.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 5.85, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$610.00	$615.00	Sep 25	$2.57	$2.57	$2.43	82%	1.06	$612.57
$567.50	$570.00	Sep 25	$2.25	$2.25	$0.25	54%	9.00	$569.75
$590.00	$595.00	Oct 30	$2.20	$2.20	$2.80	68%	0.79	$592.20
$585.00	$587.50	Sep 18	$0.75	$0.75	$1.75	89%	0.43	$585.75
$600.00	$605.00	Oct 23	$1.32	$1.32	$3.68	81%	0.36	$601.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$540.00	Sep 18	$4.27	$4.27	$0.73	77%	5.85	$540.73
$530.00	$480.00	Oct 30	$4.12	$4.12	$45.88	80%	0.09	$525.88
$535.00	$525.00	Oct 23	$2.17	$2.17	$7.83	81%	0.28	$532.83
$535.00	$500.00	Oct 9	$1.45	$1.45	$33.55	88%	0.04	$533.55
$545.00	$535.00	Oct 9	$1.92	$1.92	$8.08	78%	0.24	$543.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.77, cheapest $1.95)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$572.50	Sep 18	Sep 25	$0.57	284.4%	18.9%
$567.50	Sep 18	Sep 25	$2.70	149.8%	23.2%
$565.00	Sep 18	Sep 25	$3.30	83.7%	17.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$575.00	Sep 18	Sep 25	$1.95	462.2%	19.1%
$567.50	Sep 18	Sep 25	$3.60	149.8%	23.2%
$565.00	Sep 18	Sep 25	$4.47	83.7%	17.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 0.66% of stock, avg 3.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$565.00	Sep 18	$2.80	$0.93	$3.73	$561.27	$568.73	0.66%
$562.50	Sep 18	$4.30	$0.13	$4.43	$558.07	$566.93	0.78%
$570.00	Sep 18	$0.25	$5.28	$5.53	$564.47	$575.53	0.98%
$560.00	Sep 18	$5.65	$0.80	$6.45	$553.55	$566.45	1.14%
$567.50	Sep 18	$3.45	$3.30	$6.75	$560.75	$574.25	1.19%
$557.50	Sep 18	$8.15	$0.18	$8.33	$549.17	$565.83	1.47%
$572.50	Sep 18	$2.40	$7.05	$9.45	$563.05	$581.95	1.67%
$555.00	Sep 18	$10.65	$0.18	$10.83	$544.17	$565.83	1.92%
$565.00	Sep 25	$6.10	$5.40	$11.50	$553.50	$576.50	2.03%
$562.50	Sep 25	$7.45	$4.10	$11.55	$550.95	$574.05	2.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.59% of stock, avg 1.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$610.00	$520.00	Oct 23	$1.60	$1.75	$3.35	$516.65	$613.35
$610.00	$525.00	Oct 23	$1.60	$1.83	$3.43	$521.57	$613.43
$577.50	$552.50	Sep 25	$1.88	$1.65	$3.53	$548.97	$581.03
$572.50	$560.00	Sep 18	$2.40	$0.80	$3.20	$556.80	$575.70
$572.50	$565.00	Sep 18	$2.40	$0.93	$3.33	$561.67	$575.83
$605.00	$520.00	Oct 23	$2.28	$1.75	$4.03	$515.97	$609.03
$577.50	$555.00	Sep 25	$1.88	$2.25	$4.13	$550.87	$581.63
$575.00	$552.50	Sep 25	$2.33	$1.65	$3.98	$548.52	$578.98
$605.00	$525.00	Oct 23	$2.28	$1.83	$4.11	$520.89	$609.11
$595.00	$535.00	Oct 9	$2.50	$1.73	$4.23	$530.77	$599.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 7.20, avg credit $1.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
540/545	592/595	Sep 18	$4.39	$0.61	73%	7.20	$540.61	$596.89
532/535	610/615	Sep 25	$2.67	$2.33	77%	1.15	$532.33	$612.67
540/542	610/615	Sep 25	$2.82	$2.18	73%	1.29	$539.68	$612.82
548/550	610/615	Sep 25	$2.97	$2.03	66%	1.46	$547.03	$612.97
545/548	610/615	Sep 25	$2.74	$2.26	70%	1.21	$544.76	$612.74
555/560	610/615	Sep 25	$3.70	$1.30	47%	2.85	$556.30	$613.70
552/555	610/615	Sep 25	$3.17	$1.83	57%	1.73	$551.83	$613.17
550/552	610/615	Sep 25	$2.87	$2.13	62%	1.35	$549.63	$612.87
535/540	590/595	Oct 30	$3.53	$1.47	43%	2.40	$536.47	$593.53
540/545	590/595	Oct 30	$3.67	$1.33	39%	2.76	$541.33	$593.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$565.00	$570.00	$575.00	Oct 16	$0.05	$4.95	12%	99.00
$565.00	$570.00	$575.00	Oct 9	$0.25	$4.75	14%	19.00
$590.00	$595.00	$600.00	Oct 16	$0.09	$4.91	7%	54.56
$605.00	$610.00	$615.00	Oct 16	$0.07	$4.93	5%	70.43
$570.00	$575.00	$580.00	Oct 9	$0.35	$4.65	14%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$580.00	$590.00	$600.00	Sep 18	$0.15	$9.85	20%	65.67
$555.00	$560.00	$565.00	Oct 16	$0.10	$4.90	14%	49.00
$535.00	$540.00	$545.00	Oct 16	$0.05	$4.95	9%	99.00
$567.50	$570.00	$572.50	Sep 25	$0.10	$2.40	14%	24.00
$535.00	$540.00	$545.00	Oct 30	$0.14	$4.86	8%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 135 found (best net $-4.00, 116 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$535.00	$560.00	1:2	Oct 30	-$4.00	$21.00
$547.50	$562.50	1:2	Oct 2	-$0.45	$14.55
$550.00	$565.00	1:2	Oct 9	-$1.65	$13.35
$540.00	$550.00	1:2	Sep 18	-$5.55	$4.45
$540.00	$550.00	1:2	Sep 25	-$7.35	$2.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$590.00	$580.00	1:2	Sep 18	-$4.50	$5.50
$590.00	$580.00	1:2	Sep 25	-$6.75	$3.25
$570.00	$560.00	1:2	Oct 9	-$2.60	$7.40
$515.00	$460.00	1:2	Sep 18	-$4.30	$50.70
$570.00	$567.50	1:2	Sep 18	-$1.32	$1.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 1.06%, avg 0.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$590.00	Oct 30	$6.00	0.32	4.4%	1.06%	5.44%	2	--
$595.00	Oct 30	$5.70	0.27	5.3%	1.01%	6.27%	1	--
$580.00	Oct 23	$7.70	0.36	2.6%	1.36%	3.97%	6	2
$590.00	Oct 23	$4.70	0.27	4.4%	0.83%	5.21%	2	--
$570.00	Oct 16	$9.20	0.44	0.8%	1.63%	2.47%	16	275
$610.00	Oct 30	$2.70	0.19	7.9%	0.48%	8.40%	1	--
$580.00	Oct 16	$5.70	0.32	2.6%	1.01%	3.62%	29	273
$575.00	Oct 16	$6.80	0.37	1.7%	1.20%	2.93%	1	494
$585.00	Oct 16	$4.40	0.28	3.5%	0.78%	4.27%	5	--
$570.00	Oct 9	$7.70	0.44	0.8%	1.36%	2.20%	5	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 2,478

Total Puts 3,122

Put/Call Ratio 1.26

Net Difference -644

Prior's Put/Call Breakdown

Total Calls 1,489

Total Puts 1,930

Put/Call Ratio 1.30

Net Difference -441

Prior 7-Day Put/Call Summary

Total Calls 16,347

Total Puts 20,702

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...

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