Tour v528
MA
MASTERCARD INC Class A
$567.65 +0.43%
$567.68 (+0.01%)🌙
as of 09/21 06:43 PM
(9/18 18:43) ◀
|
Monday, September 21, 2026 (6:43pm)
January 2026
|
▶
◀ 9/21 18:43

Option Volume

Detail
ℹ
Current (09/21) 5,961
Calls: 3,077 (52%)
Puts: 2,884 (48%)
Prior (09/18) 5,600
Calls: 2,478 (44%)
Puts: 3,122 (56%)
Current vs Prior +6.45%
Calls: +24.17% (Calls)
Puts: -7.62% (Puts)
Prior 7-Day Total 35,898
Calls: 16,024 (45%)
Puts: 19,874 (55%)
Prior 7-Day Average 5,128
Calls: 2,289 (45%)
Puts: 2,839 (55%)
Current vs Prior 7-Day Avg +16.24%
Calls: +34.42%
Puts: +1.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $8.52M
Calls: $5.90M (69%)
Puts: $2.62M (31%)
Prior (09/18) $4.99M
Calls: $3.34M (67%)
Puts: $1.65M (33%)
Current vs Prior +70.65%
Calls: +76.39%
Puts: +59.03%
Prior 7-Day Total $35.76M
Calls: $21.94M (61%)
Puts: $13.81M (39%)
Prior 7-Day Average $5.11M
Calls: $3.13M (61%)
Puts: $1.97M (39%)
Current vs Prior 7-Day Avg +66.79%
Calls: +88.09%
Puts: +32.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.94
Prior (09/18) 1.26
Current vs Prior -25.61%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg -26.94%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/21) 46,467
Calls: 27,575 (59%)
Puts: 18,892 (41%)
Prior (09/18) 50,466
Calls: 28,379 (56%)
Puts: 22,087 (44%)
Current vs Prior -7.92%
Prior 7-Day Total 347,530
Calls: 203,710 (59%)
Puts: 143,820 (41%)
Prior 7-Day Average 49,647
Calls: 29,101 (59%)
Puts: 20,545 (41%)
Current vs Prior 7-Day Avg -6.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.06% | 3.00%4.37% | 7.92%
Prior 2.30% | 3.29%1.08% | 4.71%
Current vs Prior -10.38% | -8.72%+304.83% | +67.95%
Prior 7-Day Avg 1.91% | 3.10%2.29% | 5.56%
Current vs 7-Day Avg +7.90% | -3.15%+90.47% | +42.50%
Prior 7-Day Eod 2.30% | 3.29%1.08% | 4.71%
Current vs 7-Day Eod -10.38% | -8.72%+304.83% | +67.95%
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 69% call dollar volume ($5.90M). Elevated premium activity with dollar volume up 71% vs prior. Dollar volume significantly above 7-day average (67% higher). P/C ratio dropping 26% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 9.2%, best 7.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Oct 1661.3066.30$63.807.8%10.9627
$510.00Oct 3058.5064.60$61.559.9%10.906
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 3055.9061.60$58.759.7%20.88--

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. 52 found (avg delta 0.71, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Sep 2530.7035.40$33.0514.2%10.98--
$530.00Sep 2535.5040.20$37.8512.4%10.96--
$505.00Oct 1661.3066.30$63.807.8%10.9627
$522.50Oct 243.2049.00$46.1012.6%10.95--
$545.00Sep 2521.8025.60$23.7016.0%10.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$592.50Sep 2522.2027.70$24.9522.0%10.96--
$625.00Oct 2354.6060.70$57.6510.6%20.94--
$595.00Oct 225.1030.30$27.7018.8%100.9012
$625.00Oct 3055.9061.60$58.759.7%20.88--
$592.50Oct 223.2027.70$25.4517.7%10.87--

Most actively traded options today. High liquidity = easy entry/exit. 201 active (total vol 3.2K, top 313)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Oct 1613.1014.90$14.0012.9%3130.54221
$585.00Oct 165.206.30$5.7519.1%1570.30271
$600.00Oct 161.902.70$2.3034.8%1520.15962
$580.00Sep 250.801.50$1.1560.9%960.17141
$570.00Sep 253.705.20$4.4533.7%680.4471
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Oct 231.302.00$1.6542.4%2480.0928
$530.00Oct 232.003.00$2.5040.0%2310.139
$545.00Sep 250.050.50$0.28160.7%510.0530
$565.00Oct 168.9011.20$10.0522.9%450.46259
$540.00Sep 250.050.40$0.23152.2%420.04126

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 11.5%, max 19.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$567.50Sep 25Oct 1621.7%18.8%15.6%2950
$572.50Sep 25Oct 1623.0%21.2%8.4%3425
$577.50Sep 25Oct 1621.7%20.7%4.9%1944
$560.00Sep 25Oct 3022.2%21.4%3.8%1631
$570.00Sep 25Oct 1623.1%22.4%3.1%92352
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$562.50Sep 25Oct 1622.4%18.7%19.8%2220
$555.00Sep 25Oct 1622.9%19.5%17.5%43432
$557.50Sep 25Oct 1622.5%19.6%14.7%1411
$565.00Sep 25Oct 1621.2%18.6%13.9%59375
$560.00Sep 25Oct 2322.2%19.6%12.9%3252

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 0.50, avg 8.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$580.00$590.00Oct 30$2.70$7.30$2.7040%2.70$582.70
$565.00$575.00Oct 30$4.15$5.85$4.1553%1.41$569.15
$567.50$570.00Oct 16$0.55$1.95$0.5550%3.55$568.05
$562.50$565.00Sep 25$1.05$1.45$1.0566%1.38$563.55
$580.00$585.00Oct 16$1.05$3.95$1.0534%3.76$581.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$625.00$550.00Oct 30$49.95$25.05$49.9588%0.50$575.05
$570.00$567.50Oct 2$0.40$2.10$0.4054%5.25$569.60
$575.00$572.50Oct 16$0.95$1.55$0.9559%1.63$574.05
$560.00$550.00Oct 23$2.85$7.15$2.8540%2.51$557.15
$577.50$575.00Sep 25$1.50$1.00$1.5077%0.67$576.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 1.56, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$575.00$580.00Oct 30$3.05$3.05$1.9555%1.56$578.05
$575.00$595.00Oct 9$5.25$5.25$14.7560%0.36$580.25
$570.00$572.50Oct 16$1.80$1.80$0.7052%2.57$571.80
$615.00$620.00Sep 25$0.68$0.68$4.3294%0.16$615.68
$575.00$577.50Oct 16$1.60$1.60$0.9059%1.78$576.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$505.00$500.00Oct 30$0.98$0.98$4.0291%0.24$504.02
$545.00$540.00Oct 23$1.67$1.67$3.3375%0.50$543.33
$527.50$525.00Sep 25$0.62$0.62$1.8893%0.33$526.88
$550.00$540.00Oct 30$3.10$3.10$6.9068%0.45$546.90
$567.50$565.00Oct 2$1.65$1.65$0.8551%1.94$565.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $3.16, cheapest $7.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$562.50Sep 25Oct 16$7.0022.4%18.7%
$565.00Sep 25Oct 2$2.7521.2%19.2%
$570.00Sep 25Oct 2$2.9523.1%21.7%
$567.50Sep 25Oct 2$3.2021.7%20.4%
$572.50Sep 25Oct 2$3.0223.0%22.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$562.50Sep 25Oct 2$2.4722.4%19.9%
$565.00Sep 25Oct 2$2.6021.2%19.2%
$567.50Oct 2Oct 16$3.5020.4%18.8%
$570.00Sep 25Oct 2$2.1523.1%21.7%
$572.50Oct 2Oct 9$2.0022.0%21.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 1.87% of stock, avg 3.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Sep 25$4.45$6.15$10.60$559.40$580.601.87%
$565.00Sep 25$7.35$3.65$11.00$554.00$576.001.94%
$562.50Sep 25$8.40$2.98$11.38$551.12$573.882.00%
$575.00Sep 25$2.48$9.55$12.03$562.97$587.032.12%
$560.00Sep 25$10.55$2.15$12.70$547.30$572.702.24%
$577.50Sep 25$1.70$11.05$12.75$564.75$590.252.25%
$557.50Sep 25$12.45$1.60$14.05$543.45$571.552.48%
$580.00Sep 25$1.15$13.05$14.20$565.80$594.202.50%
$555.00Sep 25$14.25$1.18$15.43$539.57$570.432.72%
$570.00Oct 2$7.40$8.30$15.70$554.30$585.702.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.38% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$605.00$530.00Oct 9$1.05$1.13$2.18$527.82$607.18
$580.00$555.00Sep 25$1.15$1.18$2.33$552.67$582.33
$605.00$535.00Oct 9$1.05$1.70$2.75$532.25$607.75
$580.00$557.50Sep 25$1.15$1.60$2.75$554.75$582.75
$600.00$530.00Oct 9$1.78$1.13$2.91$527.09$602.91
$577.50$555.00Sep 25$1.70$1.18$2.88$552.12$580.38
$577.50$557.50Sep 25$1.70$1.60$3.30$554.20$580.80
$595.00$530.00Oct 9$2.05$1.13$3.18$526.82$598.18
$600.00$535.00Oct 9$1.78$1.70$3.48$531.52$603.48
$580.00$560.00Sep 25$1.15$2.15$3.30$556.70$583.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 253 found (best R:R 1.25, avg credit $1.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
500/505595/600Oct 30$2.78$2.2262%1.25$502.22$597.78
525/528598/600Sep 25$0.92$1.5888%0.58$526.58$598.42
525/528582/585Sep 25$1.07$1.4378%0.75$526.43$583.57
530/535595/600Oct 30$3.00$2.0050%1.50$532.00$598.00
540/545620/625Oct 23$2.17$2.8366%0.77$542.83$622.17
525/528575/578Sep 25$1.40$1.1063%1.27$526.10$576.40
525/528592/595Sep 25$0.72$1.7889%0.40$526.78$593.22
525/528588/590Sep 25$0.78$1.7286%0.45$526.72$588.28
515/520595/600Oct 30$2.50$2.5058%1.00$517.50$597.50
525/528578/580Sep 25$1.17$1.3370%0.88$526.33$578.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 34.71, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$570.00$572.50$575.00Sep 25$0.07$2.4314%34.71
$567.50$570.00$572.50Sep 25$0.08$2.4215%30.25
$572.50$575.00$577.50Sep 25$0.17$2.3314%13.71
$610.00$615.00$620.00Oct 16$0.07$4.933%70.43
$575.00$577.50$580.00Sep 25$0.23$2.2713%9.87
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$535.00$540.00Oct 16$0.12$4.886%40.67
$555.00$557.50$560.00Sep 25$0.13$2.3710%18.23
$515.00$520.00$525.00Oct 16$0.07$4.933%70.43
$565.00$570.00$575.00Sep 25$0.90$4.1030%4.56
$547.50$550.00$552.50Oct 2$0.11$2.397%21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-4.40, 110 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$522.50$545.001:2Oct 2-$4.40$18.10
$547.50$560.001:2Oct 2-$4.05$8.45
$590.00$600.001:2Oct 23-$1.05$8.95
$600.00$605.001:2Oct 9-$0.32$4.68
$582.50$585.001:2Sep 25-$0.12$2.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$592.50$580.001:2Sep 25-$1.15$11.35
$592.50$580.001:2Oct 2-$5.55$6.95
$570.00$560.001:2Oct 9-$2.10$7.90
$570.00$565.001:2Sep 25-$1.15$3.85
$530.00$510.001:2Oct 9-$0.07$19.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 1.73%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Oct 30$9.800.402.2%1.73%3.90%13--
$575.00Oct 30$11.400.451.3%2.01%3.30%1--
$590.00Oct 30$6.700.323.9%1.18%5.12%362
$595.00Oct 30$5.300.294.8%0.93%5.75%46
$600.00Oct 30$5.000.245.7%0.88%6.58%76
$580.00Oct 23$7.900.382.2%1.39%3.57%57
$570.00Oct 16$11.000.470.4%1.94%2.35%24281
$575.00Oct 16$8.700.411.3%1.53%2.83%20495
$585.00Oct 23$5.600.333.1%0.99%4.04%36
$572.50Oct 16$9.100.440.8%1.60%2.46%8--

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 3,077
Total Puts 2,884
Put/Call Ratio 0.94
Net Difference 193

Prior's Put/Call Breakdown

Total Calls 2,478
Total Puts 3,122
Put/Call Ratio 1.26
Net Difference -644

Prior 7-Day Put/Call Summary

Total Calls 16,024
Total Puts 19,874
Average Put/Call Ratio 1.28
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