MA - Options Database

MASTERCARD INC Class A

$566.08 +1.10%

$563.50 (-0.46%)🌙

as of 09/24 06:47 PM

(9/21 18:43) ◀

Thursday, September 24, 2026 (6:47pm)

▶ (9/25 18:39)

◀ 9/24 18:47 ▶

Option Volume

Detail

ℹ

Current (09/24) 6,094

Calls: 2,441 (40%)

Puts: 3,653 (60%)

Prior (09/21) 5,961

Calls: 3,077 (52%)

Puts: 2,884 (48%)

Current vs Prior +2.23%

Calls: -20.67% (Calls)

Puts: +26.66% (Puts)

Prior 7-Day Total 36,066

Calls: 16,600 (46%)

Puts: 19,466 (54%)

Prior 7-Day Average 5,152

Calls: 2,371 (46%)

Puts: 2,780 (54%)

Current vs Prior 7-Day Avg +18.28%

Calls: +2.93%

Puts: +31.36%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/24) $6.54M

Calls: $3.61M (55%)

Puts: $2.93M (45%)

Prior (09/21) $8.52M

Calls: $5.90M (69%)

Puts: $2.62M (31%)

Current vs Prior -23.20%

Calls: -38.75%

Puts: +11.76%

Prior 7-Day Total $38.92M

Calls: $24.78M (64%)

Puts: $14.14M (36%)

Prior 7-Day Average $5.56M

Calls: $3.54M (64%)

Puts: $2.02M (36%)

Current vs Prior 7-Day Avg +17.68%

Calls: +2.03%

Puts: +45.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 1.50

Prior (09/21) 0.94

Current vs Prior +59.67%

Prior 7-Day Average 1.23

Current vs Prior 7-Day Avg +21.78%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/24) 44,872

Calls: 28,309 (63%)

Puts: 16,563 (37%)

Prior (09/21) 46,467

Calls: 27,575 (59%)

Puts: 18,892 (41%)

Current vs Prior -3.43%

Prior 7-Day Total 334,427

Calls: 196,064 (59%)

Puts: 138,363 (41%)

Prior 7-Day Average 47,775

Calls: 28,009 (59%)

Puts: 19,766 (41%)

Current vs Prior 7-Day Avg -6.08%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 1.48% | 2.75%4.28% | 8.13%

Prior 2.06% | 3.00%4.37% | 7.92%

Current vs Prior -28.01% | -8.54%-2.15% | +2.73%

Prior 7-Day Avg 1.92% | 3.08%2.46% | 5.83%

Current vs 7-Day Avg -22.79% | -10.74%+73.44% | +39.45%

Prior 7-Day Eod 2.06% | 3.00%4.37% | 7.92%

Current vs 7-Day Eod -28.01% | -8.54%-2.15% | +2.73%

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 1.50 indicates protective positioning. P/C ratio rising 60% - increased hedging/bearish positioning. Call-heavy open interest (28,309 calls vs 16,563 puts) suggests bullish 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 NEUTRAL

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 3 of results (avg 7.3%, best 3.0%)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$615.00	Oct 16	48.80	50.30	$49.55	3.0%	4	0.95	4
$565.00	Oct 2	6.20	6.80	$6.50	9.2%	78	0.47	33
$575.00	Oct 16	15.90	17.50	$16.70	9.6%	40	0.62	478

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 0.69, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Sep 25	12.40	18.00	$15.20	36.8%	1	0.97	--
$520.00	Oct 2	42.30	50.00	$46.15	16.7%	1	0.95	--
$520.00	Oct 16	43.30	49.60	$46.45	13.6%	1	0.95	--
$510.00	Oct 30	55.40	62.20	$58.80	11.6%	2	0.92	6
$555.00	Sep 25	8.10	12.90	$10.50	45.7%	2	0.92	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$615.00	Oct 16	48.80	50.30	$49.55	3.0%	4	0.95	4
$600.00	Oct 9	32.90	38.90	$35.90	16.7%	2	0.92	2
$600.00	Oct 16	34.90	39.80	$37.35	13.1%	1	0.87	--
$575.00	Sep 25	8.40	13.70	$11.05	48.0%	2	0.87	41
$572.50	Sep 25	6.20	11.50	$8.85	59.9%	28	0.82	125

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 2.9K, top 461)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Sep 25	1.10	1.55	$1.33	33.8%	244	0.28	162
$562.50	Sep 25	3.80	5.40	$4.60	34.8%	83	0.69	61
$575.00	Sep 25	0.10	0.95	$0.53	160.4%	70	0.13	133
$572.50	Sep 25	0.05	1.40	$0.73	184.9%	50	0.18	41
$600.00	Oct 2	0.05	0.35	$0.20	150.0%	42	0.03	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Sep 25	0.10	0.40	$0.25	120.0%	461	0.06	296
$535.00	Sep 25	0.00	1.15	$0.57	201.8%	158	0.06	--
$557.50	Sep 25	0.25	2.45	$1.35	163.0%	89	0.22	51
$565.00	Oct 2	6.20	6.80	$6.50	9.2%	78	0.47	33
$545.00	Sep 25	0.05	0.20	$0.13	115.4%	65	0.03	65

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 125.9%, max 719.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$625.00	Sep 25	Oct 16	189.8%	23.2%	719.4%	4	240
$620.00	Sep 25	Oct 30	179.8%	22.3%	707.5%	2	32
$590.00	Sep 25	Oct 30	112.6%	24.4%	361.0%	10	191
$565.00	Sep 25	Oct 23	24.2%	17.8%	35.9%	23	45
$560.00	Sep 25	Oct 23	24.9%	20.1%	23.5%	12	44

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$557.50	Sep 25	Oct 16	37.5%	20.0%	87.8%	102	66
$565.00	Sep 25	Oct 23	24.2%	17.8%	35.9%	50	106
$560.00	Sep 25	Oct 23	24.9%	20.1%	23.5%	29	73
$572.50	Sep 25	Oct 16	26.3%	21.6%	21.6%	40	138
$562.50	Sep 25	Oct 2	23.9%	19.8%	20.3%	26	89

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 4.26, avg 6.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$565.00	$575.00	Oct 23	$3.30	$6.70	$3.30	50%	2.03	$568.30
$565.00	$570.00	Oct 16	$1.45	$3.55	$1.45	50%	2.45	$566.45
$600.00	$610.00	Oct 30	$1.02	$8.98	$1.02	21%	8.80	$601.02
$575.00	$580.00	Oct 23	$1.10	$3.90	$1.10	39%	3.55	$576.10
$560.00	$562.50	Oct 2	$0.85	$1.65	$0.85	63%	1.94	$560.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$565.00	$560.00	Oct 23	$0.95	$4.05	$0.95	50%	4.26	$564.05
$547.50	$540.00	Oct 16	$0.67	$6.83	$0.67	25%	10.19	$546.83
$520.00	$510.00	Oct 23	$0.13	$9.87	$0.13	10%	75.92	$519.87
$562.50	$560.00	Oct 2	$0.35	$2.15	$0.35	42%	6.14	$562.15
$577.50	$572.50	Oct 2	$3.05	$1.95	$3.05	75%	0.64	$574.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 5.85, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$587.50	$590.00	Oct 9	$1.72	$1.72	$0.78	79%	2.21	$589.22
$610.00	$620.00	Oct 30	$2.28	$2.28	$7.72	83%	0.30	$612.28
$570.00	$572.50	Oct 16	$2.00	$2.00	$0.50	56%	4.00	$572.00
$570.00	$572.50	Oct 2	$1.65	$1.65	$0.85	58%	1.94	$571.65
$590.00	$600.00	Oct 23	$2.40	$2.40	$7.60	76%	0.32	$592.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$470.00	Sep 25	$4.27	$4.27	$0.73	90%	5.85	$470.73
$550.00	$547.50	Oct 16	$1.70	$1.70	$0.80	70%	2.12	$548.30
$510.00	$500.00	Oct 23	$1.07	$1.07	$8.93	91%	0.12	$508.93
$537.50	$535.00	Sep 25	$0.73	$0.73	$1.77	89%	0.41	$536.77
$557.50	$555.00	Sep 25	$0.85	$0.85	$1.65	78%	0.52	$556.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $3.92, cheapest $3.62)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$562.50	Sep 25	Oct 2	$4.55	23.9%	19.8%
$567.50	Sep 25	Oct 2	$3.70	22.3%	18.6%
$565.00	Sep 25	Oct 2	$4.70	24.2%	20.8%
$557.50	Oct 2	Oct 16	$4.40	20.8%	20.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$562.50	Sep 25	Oct 2	$3.62	23.9%	19.8%
$567.50	Sep 25	Oct 2	$2.45	22.3%	18.6%
$565.00	Sep 25	Oct 2	$4.05	24.2%	20.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 0.98% of stock, avg 3.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$565.00	Sep 25	$3.10	$2.45	$5.55	$559.45	$570.55	0.98%
$562.50	Sep 25	$4.60	$1.43	$6.03	$556.47	$568.53	1.07%
$567.50	Sep 25	$1.70	$5.30	$7.00	$560.50	$574.50	1.24%
$560.00	Sep 25	$6.50	$0.85	$7.35	$552.65	$567.35	1.30%
$570.00	Sep 25	$1.33	$6.50	$7.83	$562.17	$577.83	1.38%
$572.50	Sep 25	$0.73	$8.85	$9.58	$562.92	$582.08	1.69%
$555.00	Sep 25	$10.50	$0.50	$11.00	$544.00	$566.00	1.94%
$575.00	Sep 25	$0.53	$11.05	$11.58	$563.42	$586.58	2.05%
$567.50	Oct 2	$5.40	$7.75	$13.15	$554.35	$580.65	2.32%
$562.50	Oct 2	$9.15	$5.05	$14.20	$548.30	$576.70	2.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.22% of stock, avg 1.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$572.50	$555.00	Sep 25	$0.73	$0.50	$1.23	$553.77	$573.73
$572.50	$560.00	Sep 25	$0.73	$0.85	$1.58	$558.42	$574.08
$572.50	$557.50	Sep 25	$0.73	$1.35	$2.08	$555.42	$574.58
$570.00	$555.00	Sep 25	$1.33	$0.50	$1.83	$553.17	$571.83
$570.00	$560.00	Sep 25	$1.33	$0.85	$2.18	$557.82	$572.18
$572.50	$562.50	Sep 25	$0.73	$1.43	$2.16	$560.34	$574.66
$570.00	$557.50	Sep 25	$1.33	$1.35	$2.68	$554.82	$572.68
$570.00	$562.50	Sep 25	$1.33	$1.43	$2.76	$559.74	$572.76
$567.50	$555.00	Sep 25	$1.70	$0.50	$2.20	$552.80	$569.70
$567.50	$560.00	Sep 25	$1.70	$0.85	$2.55	$557.45	$570.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 7.62, avg credit $1.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
470/475	578/580	Sep 25	$4.42	$0.58	82%	7.62	$470.58	$581.92
470/475	575/578	Sep 25	$4.52	$0.48	77%	9.42	$470.48	$579.52
470/475	585/588	Sep 25	$4.47	$0.53	78%	8.43	$470.53	$589.47
470/475	572/575	Sep 25	$4.47	$0.53	72%	8.43	$470.53	$576.97
470/475	570/572	Sep 25	$4.87	$0.13	61%	37.46	$470.13	$574.87
548/550	588/590	Oct 16	$2.35	$0.15	48%	15.67	$547.65	$589.85
548/550	585/588	Oct 16	$2.35	$0.15	45%	15.67	$547.65	$587.35
548/550	578/580	Oct 16	$2.35	$0.15	37%	15.67	$547.65	$579.85
545/550	588/590	Oct 9	$3.04	$1.96	53%	1.55	$546.96	$590.54
495/505	610/620	Oct 30	$3.15	$6.85	74%	0.46	$501.85	$613.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$562.50	$565.00	$567.50	Sep 25	$0.10	$2.40	31%	24.00
$560.00	$562.50	$565.00	Oct 16	$0.05	$2.45	8%	49.00
$580.00	$590.00	$600.00	Oct 23	$1.05	$8.95	20%	8.52
$605.00	$610.00	$615.00	Oct 16	$0.08	$4.92	4%	61.50
$575.00	$577.50	$580.00	Sep 25	$0.10	$2.40	9%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$535.00	$540.00	Oct 16	$0.07	$4.93	7%	70.43
$565.00	$567.50	$570.00	Oct 16	$0.05	$2.45	6%	49.00
$500.00	$505.00	$510.00	Oct 16	$0.06	$4.94	2%	82.33
$550.00	$552.50	$555.00	Sep 25	$0.09	$2.41	6%	26.78
$495.00	$500.00	$505.00	Oct 16	$0.09	$4.91	1%	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-2.40, 95 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$545.00	$557.50	1:2	Oct 2	-$2.55	$9.95
$575.00	$590.00	1:2	Oct 30	-$2.85	$12.15
$555.00	$560.00	1:2	Sep 25	-$2.50	$2.50
$590.00	$600.00	1:2	Oct 23	-$0.10	$9.90
$580.00	$590.00	1:2	Oct 23	-$1.45	$8.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$580.00	1:2	Oct 9	-$2.40	$17.60
$600.00	$580.00	1:2	Oct 16	-$2.85	$17.15
$560.00	$545.00	1:2	Oct 23	-$0.55	$14.45
$560.00	$550.00	1:2	Oct 9	-$1.00	$9.00
$575.00	$565.00	1:2	Oct 9	-$3.90	$6.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 1.78%, avg 0.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$575.00	Oct 30	$10.10	0.41	1.6%	1.78%	3.36%	2	--
$590.00	Oct 30	$6.40	0.29	4.2%	1.13%	5.36%	2	48
$575.00	Oct 23	$8.50	0.39	1.6%	1.50%	3.08%	4	21
$595.00	Oct 30	$4.50	0.25	5.1%	0.79%	5.90%	2	11
$580.00	Oct 23	$6.70	0.35	2.5%	1.18%	3.64%	2	10
$600.00	Nov 6	$3.00	0.24	6.0%	0.53%	6.52%	1	--
$600.00	Oct 30	$3.40	0.21	6.0%	0.60%	6.59%	3	25
$575.00	Oct 16	$7.00	0.37	1.6%	1.24%	2.81%	9	504
$570.00	Oct 16	$8.40	0.44	0.7%	1.48%	2.18%	13	287
$590.00	Oct 23	$4.40	0.24	4.2%	0.78%	5.00%	2	19

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 2,441

Total Puts 3,653

Put/Call Ratio 1.50

Net Difference -1,212

Prior's Put/Call Breakdown

Total Calls 3,077

Total Puts 2,884

Put/Call Ratio 0.94

Net Difference 193

Prior 7-Day Put/Call Summary

Total Calls 16,600

Total Puts 19,466

Average Put/Call Ratio 1.23

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