MA - Options Database

MASTERCARD INC Class A

$567.65 +0.28%

$567.72 (+0.01%)🌙

as of 09/25 06:39 PM

(9/24 18:47) ◀

Friday, September 25, 2026 (6:39pm)

▶

◀ 9/25 18:39

Option Volume

Detail

ℹ

Current (09/25) 6,341

Calls: 2,488 (39%)

Puts: 3,853 (61%)

Prior (09/24) 6,094

Calls: 2,441 (40%)

Puts: 3,653 (60%)

Current vs Prior +4.05%

Calls: +1.93% (Calls)

Puts: +5.47% (Puts)

Prior 7-Day Total 37,675

Calls: 16,611 (44%)

Puts: 21,064 (56%)

Prior 7-Day Average 5,382

Calls: 2,373 (44%)

Puts: 3,009 (56%)

Current vs Prior 7-Day Avg +17.82%

Calls: +4.85%

Puts: +28.04%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/25) $9.91M

Calls: $5.16M (52%)

Puts: $4.75M (48%)

Prior (09/24) $6.54M

Calls: $3.61M (55%)

Puts: $2.93M (45%)

Current vs Prior +51.51%

Calls: +42.98%

Puts: +62.02%

Prior 7-Day Total $42.27M

Calls: $26.18M (62%)

Puts: $16.09M (38%)

Prior 7-Day Average $6.04M

Calls: $3.74M (62%)

Puts: $2.30M (38%)

Current vs Prior 7-Day Avg +64.17%

Calls: +38.07%

Puts: +106.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 1.55

Prior (09/24) 1.50

Current vs Prior +3.48%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg +17.16%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/25) 39,271

Calls: 22,233 (57%)

Puts: 17,038 (43%)

Prior (09/24) 44,872

Calls: 28,309 (63%)

Puts: 16,563 (37%)

Current vs Prior -12.48%

Prior 7-Day Total 334,914

Calls: 197,837 (59%)

Puts: 137,077 (41%)

Prior 7-Day Average 47,844

Calls: 28,262 (59%)

Puts: 19,582 (41%)

Current vs Prior 7-Day Avg -17.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.66% | 2.37%4.05% | 8.05%

Prior 1.48% | 2.75%4.28% | 8.13%

Current vs Prior +59.68% | +30.51%-5.22% | -1.04%

Prior 7-Day Avg 1.93% | 3.08%2.69% | 6.14%

Current vs 7-Day Avg +22.89% | +16.26%+50.67% | +31.10%

Prior 7-Day Eod 1.48% | 2.75%4.28% | 8.13%

Current vs 7-Day Eod +59.68% | +30.51%-5.22% | -1.04%

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

Elevated premium activity with dollar volume up 52% vs prior. Dollar volume significantly above 7-day average (64% higher). Extreme bearish P/C ratio of 1.55 - 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 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 15 of results (avg 8.1%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Nov 6	78.00	83.30	$80.65	6.6%	2	0.89	--
$572.50	Oct 16	8.50	9.10	$8.80	6.8%	10	0.43	148
$570.00	Oct 16	9.50	10.20	$9.85	7.1%	7	0.46	281
$557.50	Oct 16	16.30	17.60	$16.95	7.7%	2	0.65	18
$480.00	Nov 6	87.60	94.70	$91.15	7.8%	2	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Oct 16	11.50	12.10	$11.80	5.1%	4	0.54	247
$560.00	Oct 16	7.30	7.90	$7.60	7.9%	1	0.39	498
$575.00	Oct 16	14.30	15.50	$14.90	8.1%	450	0.61	478
$565.00	Oct 16	9.30	10.20	$9.75	9.2%	28	0.47	320
$562.50	Oct 16	8.20	9.00	$8.60	9.3%	1	0.43	--

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. 45 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Sep 25	14.30	19.80	$17.05	32.3%	1	0.99	--
$552.50	Sep 25	12.50	16.70	$14.60	28.8%	2	0.99	3
$555.00	Sep 25	10.70	14.40	$12.55	29.5%	4	0.99	5
$530.00	Oct 16	36.90	41.50	$39.20	11.7%	2	0.91	193
$480.00	Nov 6	87.60	94.70	$91.15	7.8%	2	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Sep 25	0.85	4.20	$2.53	132.4%	58	1.00	--
$572.50	Sep 25	1.85	9.10	$5.48	132.3%	80	1.00	127
$575.00	Sep 25	5.20	10.00	$7.60	63.2%	1	1.00	--
$577.50	Oct 2	11.10	14.00	$12.55	23.1%	1	0.74	--
$580.00	Oct 9	15.60	17.50	$16.55	11.5%	9	0.71	4

Most actively traded options today. High liquidity = easy entry/exit. 213 active (total vol 4.1K, top 450)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$567.50	Sep 25	0.05	2.35	$1.20	191.7%	396	0.57	359
$570.00	Sep 25	0.00	0.05	$0.03	166.7%	225	0.05	233
$572.50	Oct 2	3.40	4.30	$3.85	23.4%	69	0.38	39
$567.50	Oct 2	5.60	6.90	$6.25	20.8%	60	0.52	16
$570.00	Oct 2	3.60	6.00	$4.80	50.0%	49	0.45	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Oct 16	14.30	15.50	$14.90	8.1%	450	0.61	478
$532.50	Oct 2	0.20	0.40	$0.30	66.7%	369	0.04	--
$535.00	Oct 2	0.10	0.40	$0.25	120.0%	174	0.03	329
$570.00	Oct 2	6.60	7.80	$7.20	16.7%	161	0.55	59
$552.50	Oct 2	1.25	1.60	$1.43	24.5%	147	0.16	11

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 2425.1%, max 5010.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$615.00	Sep 25	Oct 23	1089.2%	21.3%	5010.1%	2	28
$595.00	Sep 25	Oct 23	789.1%	21.4%	3589.0%	4	42
$590.00	Sep 25	Oct 16	706.3%	20.7%	3316.1%	32	481
$557.50	Sep 25	Oct 16	502.3%	19.6%	2461.0%	3	19
$585.00	Sep 25	Oct 30	619.0%	26.3%	2256.6%	8	164

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$530.00	Sep 25	Oct 23	1023.1%	23.2%	4302.8%	2	110
$540.00	Sep 25	Oct 16	843.2%	21.3%	3853.6%	42	394
$535.00	Sep 25	Nov 6	933.9%	24.5%	3717.0%	32	95
$542.50	Sep 25	Oct 16	797.0%	20.9%	3714.4%	22	22
$532.50	Sep 25	Oct 2	978.7%	26.3%	3616.5%	379	23

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 found (best R:R 23.24, avg 6.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$605.00	$645.00	Oct 30	$1.65	$38.35	$1.65	21%	23.24	$606.65
$580.00	$665.00	Nov 6	$10.25	$74.75	$10.25	40%	7.29	$590.25
$575.00	$585.00	Oct 30	$1.70	$8.30	$1.70	43%	4.88	$576.70
$530.00	$575.00	Nov 6	$27.50	$17.50	$27.50	78%	0.64	$557.50
$575.00	$580.00	Oct 23	$1.25	$3.75	$1.25	41%	3.00	$576.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$577.50	$570.00	Oct 9	$4.10	$3.40	$4.10	67%	0.83	$573.40
$555.00	$550.00	Oct 30	$1.20	$3.80	$1.20	37%	3.17	$553.80
$570.00	$567.50	Oct 16	$0.85	$1.65	$0.85	54%	1.94	$569.15
$550.00	$545.00	Oct 30	$1.05	$3.95	$1.05	32%	3.76	$548.95
$562.50	$560.00	Oct 2	$0.35	$2.15	$0.35	35%	6.14	$562.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 5.85, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$570.00	$575.00	Oct 30	$4.00	$4.00	$1.00	51%	4.00	$574.00
$670.00	$680.00	Oct 30	$1.97	$1.97	$8.03	91%	0.25	$671.97
$585.00	$595.00	Oct 23	$3.50	$3.50	$6.50	68%	0.54	$588.50
$575.00	$580.00	Nov 6	$3.15	$3.15	$1.85	55%	1.70	$578.15
$585.00	$600.00	Oct 30	$5.15	$5.15	$9.85	64%	0.52	$590.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$525.00	Sep 25	$4.27	$4.27	$0.73	82%	5.85	$525.73
$560.00	$555.00	Oct 30	$3.25	$3.25	$1.75	58%	1.86	$556.75
$535.00	$515.00	Nov 6	$3.85	$3.85	$16.15	76%	0.24	$531.15
$535.00	$525.00	Oct 30	$2.45	$2.45	$7.55	79%	0.32	$532.55
$520.00	$500.00	Oct 30	$2.05	$2.05	$17.95	87%	0.11	$517.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.75, cheapest $1.85)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$557.50	Sep 25	Oct 2	$1.85	502.3%	20.0%
$567.50	Sep 25	Oct 2	$5.05	56.4%	17.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$567.50	Sep 25	Oct 2	$4.57	56.4%	17.9%
$562.50	Oct 2	Oct 9	$3.55	18.3%	19.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 0.35% of stock, avg 3.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$567.50	Sep 25	$1.20	$0.78	$1.98	$565.52	$569.48	0.35%
$570.00	Sep 25	$0.03	$2.53	$2.56	$567.44	$572.56	0.45%
$565.00	Sep 25	$3.75	$0.23	$3.98	$561.02	$568.98	0.70%
$572.50	Sep 25	$0.03	$5.48	$5.51	$566.99	$578.01	0.97%
$575.00	Sep 25	$0.05	$7.60	$7.65	$567.35	$582.65	1.35%
$560.00	Sep 25	$8.60	$1.00	$9.60	$550.40	$569.60	1.69%
$565.00	Oct 2	$7.25	$4.30	$11.55	$553.45	$576.55	2.03%
$567.50	Oct 2	$6.25	$5.35	$11.60	$555.90	$579.10	2.04%
$570.00	Oct 2	$4.80	$7.20	$12.00	$558.00	$582.00	2.11%
$572.50	Oct 2	$3.85	$8.55	$12.40	$560.10	$584.90	2.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.74% of stock, avg 2.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$580.00	$557.50	Oct 2	$1.90	$2.30	$4.20	$553.30	$584.20
$577.50	$557.50	Oct 2	$2.40	$2.30	$4.70	$552.80	$582.20
$580.00	$560.00	Oct 2	$1.90	$3.00	$4.90	$555.10	$584.90
$577.50	$560.00	Oct 2	$2.40	$3.00	$5.40	$554.60	$582.90
$580.00	$562.50	Oct 2	$1.90	$3.35	$5.25	$557.25	$585.25
$585.00	$567.50	Sep 25	$4.30	$0.78	$5.08	$562.42	$590.08
$575.00	$557.50	Oct 2	$3.25	$2.30	$5.55	$551.95	$580.55
$577.50	$562.50	Oct 2	$2.40	$3.35	$5.75	$556.75	$583.25
$590.00	$567.50	Sep 25	$4.30	$0.78	$5.08	$562.42	$595.08
$600.00	$535.00	Oct 23	$2.95	$3.33	$6.28	$528.72	$606.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 211 found (best R:R 16.86, avg credit $1.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
525/530	578/580	Sep 25	$4.72	$0.28	70%	16.86	$525.28	$582.22
525/535	670/680	Oct 30	$4.42	$5.58	70%	0.79	$530.58	$674.42
490/495	670/680	Oct 30	$2.45	$7.55	85%	0.32	$492.55	$672.45
535/545	670/680	Oct 30	$4.37	$5.63	62%	0.78	$540.63	$674.37
515/520	585/595	Oct 23	$4.25	$5.75	58%	0.74	$515.75	$589.25
538/540	602/605	Oct 2	$0.33	$2.17	90%	0.15	$539.67	$602.83
490/495	645/650	Oct 30	$0.93	$4.07	82%	0.23	$494.07	$645.93
558/560	602/605	Oct 2	$0.88	$1.62	66%	0.54	$559.12	$603.38
538/540	575/578	Oct 2	$1.00	$1.50	61%	0.67	$539.00	$576.00
538/540	592/595	Oct 2	$0.37	$2.13	86%	0.17	$539.63	$592.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 9.26, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$555.00	$565.00	$575.00	Oct 23	$1.05	$8.95	24%	8.52
$565.00	$567.50	$570.00	Sep 25	$1.38	$1.12	80%	0.81
$575.00	$580.00	$585.00	Oct 16	$0.25	$4.75	13%	19.00
$605.00	$610.00	$615.00	Oct 16	$0.07	$4.93	4%	70.43
$610.00	$615.00	$620.00	Oct 16	$0.08	$4.92	3%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$515.00	$535.00	$555.00	Nov 6	$1.95	$18.05	26%	9.26
$565.00	$567.50	$570.00	Sep 25	$1.20	$1.30	85%	1.08
$562.50	$565.00	$567.50	Oct 2	$0.10	$2.40	14%	24.00
$520.00	$525.00	$530.00	Oct 16	$0.05	$4.95	5%	99.00
$525.00	$530.00	$535.00	Oct 16	$0.07	$4.93	5%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 127 found (best net $-8.45, 112 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$530.00	1:2	Nov 6	-$8.45	$31.55
$530.00	$550.00	1:2	Oct 16	-$5.50	$14.50
$605.00	$645.00	1:2	Oct 30	-$1.60	$38.40
$585.00	$600.00	1:2	Oct 30	-$0.55	$14.45
$585.00	$595.00	1:2	Oct 23	-$0.25	$9.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$555.00	$535.00	1:2	Nov 6	-$1.10	$18.90
$575.00	$560.00	1:2	Oct 30	-$5.90	$9.10
$535.00	$525.00	1:2	Oct 30	-$0.40	$9.60
$562.50	$555.00	1:2	Oct 9	-$1.50	$6.00
$507.50	$465.00	1:2	Oct 2	-$0.79	$41.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 2.48%, avg 0.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$575.00	Nov 6	$14.10	0.45	1.3%	2.48%	3.78%	1	--
$580.00	Nov 6	$12.10	0.41	2.2%	2.13%	4.31%	2	--
$570.00	Oct 30	$15.30	0.49	0.4%	2.70%	3.11%	22	5
$585.00	Oct 30	$8.80	0.36	3.1%	1.55%	4.61%	4	3
$575.00	Oct 30	$9.90	0.43	1.3%	1.74%	3.04%	2	--
$575.00	Oct 23	$9.30	0.41	1.3%	1.64%	2.93%	2	25
$600.00	Oct 30	$4.80	0.23	5.7%	0.85%	6.54%	6	28
$605.00	Oct 30	$4.10	0.21	6.6%	0.72%	7.30%	2	9
$580.00	Oct 23	$7.40	0.36	2.2%	1.30%	3.48%	2	11
$585.00	Oct 23	$5.50	0.32	3.1%	0.97%	4.03%	4	9

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 2,488

Total Puts 3,853

Put/Call Ratio 1.55

Net Difference -1,365

Prior's Put/Call Breakdown

Total Calls 2,441

Total Puts 3,653

Put/Call Ratio 1.50

Net Difference -1,212

Prior 7-Day Put/Call Summary

Total Calls 16,611

Total Puts 21,064

Average Put/Call Ratio 1.32

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