Tour v528
MA
MASTERCARD INC Class A
$568.26 +0.11%
$568.34 (+0.01%)🌙
as of 09/29 03:26 AM
(9/25 18:39) ◀
|
Monday, September 28, 2026 (3:26am)
January 2026
|
▶ (9/29 18:42)
◀ 9/28 03:26 ▶

Option Volume

Detail
ℹ
Current (09/29) --
Calls: -- (--)
Puts: -- (--)
Prior (09/25) 6,341
Calls: 2,488 (39%)
Puts: 3,853 (61%)
Current vs Prior -100.00%
Calls: -100.00% (Calls)
Puts: -100.00% (Puts)
Prior 7-Day Total 38,928
Calls: 16,257 (42%)
Puts: 22,671 (58%)
Prior 7-Day Average 5,561
Calls: 2,322 (42%)
Puts: 3,238 (58%)
Current vs Prior 7-Day Avg -100.00%
Calls: -100.00%
Puts: -100.00%
Sentiment NEUTRAL

Dollar Volume

Detail
ℹ
Current (09/29) --
Calls: -- (--)
Puts: -- (--)
Prior (09/25) $9.91M
Calls: $5.16M (52%)
Puts: $4.75M (48%)
Current vs Prior -100.00%
Calls: -100.00%
Puts: -100.00%
Prior 7-Day Total $43.31M
Calls: $25.15M (58%)
Puts: $18.16M (42%)
Prior 7-Day Average $6.19M
Calls: $3.59M (58%)
Puts: $2.59M (42%)
Current vs Prior 7-Day Avg -100.00%
Calls: -100.00%
Puts: -100.00%
Sentiment NEUTRAL

Put/Call Ratio

Detail
ℹ
Current (09/29) 1.00
Prior (09/25) 1.55
Current vs Prior -35.43%
Prior 7-Day Average 1.43
Current vs Prior 7-Day Avg -30.08%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/29) 52,551
Calls: 27,080 (52%)
Puts: 25,471 (48%)
Prior (09/25) 39,271
Calls: 22,233 (57%)
Puts: 17,038 (43%)
Current vs Prior +33.82%
Prior 7-Day Total 320,502
Calls: 187,398 (58%)
Puts: 133,104 (42%)
Prior 7-Day Average 45,786
Calls: 26,771 (58%)
Puts: 19,014 (42%)
Current vs Prior 7-Day Avg +14.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 2.15% | 3.31%4.01% | 7.68%
Prior 2.37% | 3.58%4.05% | 8.05%
Current vs Prior -9.39% | -7.72%-0.98% | -4.59%
Prior 7-Day Avg 2.08% | 3.20%2.88% | 6.46%
Current vs 7-Day Avg +3.12% | +3.25%+39.49% | +18.89%
Prior 7-Day Eod 2.37% | 3.58%4.05% | 8.05%
Current vs 7-Day Eod -9.39% | -7.72%-0.98% | -4.59%
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

Light premium activity with dollar volume down 100% vs prior. Below-average activity with volume down 100% vs prior. P/C ratio dropping 35% - sentiment shifting bullish. Rising open interest (up 34%) indicates new positions being established.

Smart Money NEUTRAL
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 9.2%, best 9.2%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Oct 1631.3034.30$32.809.1%--0.89106

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. 16 found (avg delta 0.68, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$552.50Oct 214.4019.80$17.1031.6%--0.8615
$557.50Oct 1615.3017.70$16.5014.5%--0.6818
$560.00Oct 1614.1016.60$15.3516.3%--0.64199
$565.00Oct 26.5010.40$8.4546.2%--0.6131
$565.00Oct 1611.1013.10$12.1016.5%--0.57418
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$585.00Oct 215.8020.60$18.2026.4%--0.9110
$600.00Oct 1631.3034.30$32.809.1%--0.89106
$580.00Oct 211.4015.60$13.5031.1%--0.8123
$590.00Oct 1622.9025.60$24.2511.1%--0.80127
$580.00Oct 913.5017.70$15.6026.9%--0.6911

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

No options available for this category

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 28.3%, max 163.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$605.00Oct 2Oct 2355.9%21.2%163.6%--67
$572.50Oct 2Oct 1623.5%17.9%31.2%--233
$567.50Oct 2Oct 1624.9%19.3%29.1%--100
$565.00Oct 2Oct 1625.9%20.9%23.7%--449
$580.00Oct 2Oct 1622.8%19.9%14.5%--828
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$555.00Oct 2Oct 2325.0%18.2%37.2%--92
$567.50Oct 2Oct 1624.9%19.3%29.1%--45
$562.50Oct 2Oct 1624.4%19.5%25.1%--174
$565.00Oct 2Oct 1625.9%20.9%23.7%--369
$560.00Oct 2Oct 1625.5%21.2%20.1%--650

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 19.00, avg 7.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$565.00$567.50Oct 16$0.45$2.05$0.4557%4.56$565.45
$567.50$570.00Oct 16$0.70$1.80$0.7054%2.57$568.20
$557.50$560.00Oct 16$1.15$1.35$1.1568%1.17$558.65
$585.00$590.00Oct 2$0.15$4.85$0.1513%32.33$585.15
$605.00$610.00Oct 16$0.12$4.88$0.129%40.67$605.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$555.00$550.00Oct 16$0.25$4.75$0.2529%19.00$554.75
$570.00$567.50Oct 2$0.15$2.35$0.1552%15.67$569.85
$555.00$550.00Oct 23$0.50$4.50$0.5032%9.00$554.50
$590.00$570.00Oct 16$13.10$6.90$13.1080%0.53$576.90
$562.50$560.00Oct 16$0.15$2.35$0.1539%15.67$562.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 6.14, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$585.00$600.00Oct 23$3.45$3.45$11.5570%0.30$588.45
$595.00$605.00Oct 9$1.07$1.07$8.9387%0.12$596.07
$597.50$600.00Oct 2$0.45$0.45$2.0593%0.22$597.95
$580.00$595.00Oct 9$2.78$2.78$12.2269%0.23$582.78
$590.00$595.00Oct 30$1.70$1.70$3.3069%0.52$591.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$557.50$555.00Oct 9$2.15$2.15$0.3567%6.14$555.35
$550.00$545.00Oct 16$2.25$2.25$2.7574%0.82$547.75
$565.00$562.50Oct 16$1.75$1.75$0.7557%2.33$563.25
$565.00$562.50Oct 9$1.55$1.55$0.9557%1.63$563.45
$565.00$562.50Oct 2$1.22$1.22$1.2861%0.95$563.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.75, cheapest $3.85)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$567.50Oct 2Oct 16$4.6524.9%19.3%
$572.50Oct 2Oct 16$3.4023.5%17.9%
$565.00Oct 2Oct 16$3.6525.9%20.9%
$575.00Oct 2Oct 16$3.6223.0%18.4%
$570.00Oct 2Oct 9$2.7523.7%22.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$567.50Oct 2Oct 16$3.8524.9%19.3%
$565.00Oct 2Oct 9$3.1025.9%22.9%
$562.50Oct 2Oct 9$2.7724.4%21.6%
$570.00Oct 2Oct 16$5.9523.7%21.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 1.83% of stock, avg 3.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Oct 2$5.20$5.20$10.40$559.60$580.401.83%
$572.50Oct 2$4.05$7.85$11.90$560.60$584.402.09%
$567.50Oct 2$7.00$5.05$12.05$555.45$579.552.12%
$565.00Oct 2$8.45$4.20$12.65$552.35$577.652.23%
$575.00Oct 2$3.03$9.90$12.93$562.07$587.932.28%
$580.00Oct 2$1.65$13.50$15.15$564.85$595.152.67%
$552.50Oct 2$17.10$1.20$18.30$534.20$570.803.22%
$585.00Oct 2$0.85$18.20$19.05$565.95$604.053.35%
$580.00Oct 9$4.20$15.60$19.80$560.20$599.803.48%
$567.50Oct 16$11.65$8.90$20.55$546.95$588.053.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 98 found (cheapest 0.60% of stock, avg 1.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$580.00$557.50Oct 2$1.65$1.75$3.40$554.10$583.40
$577.50$557.50Oct 2$2.17$1.75$3.92$553.58$581.42
$610.00$535.00Oct 23$1.50$2.55$4.05$530.95$614.05
$580.00$560.00Oct 2$1.65$2.45$4.10$555.90$584.10
$605.00$535.00Oct 23$1.88$2.55$4.43$530.57$609.43
$577.50$560.00Oct 2$2.17$2.45$4.62$555.38$582.12
$580.00$562.50Oct 2$1.65$2.98$4.63$557.87$584.63
$610.00$540.00Oct 23$1.50$3.28$4.78$535.22$614.78
$600.00$535.00Oct 23$2.60$2.55$5.15$529.85$605.15
$577.50$562.50Oct 2$2.17$2.98$5.15$557.35$582.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 1.23, avg credit $1.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
545/550600/605Oct 16$2.76$2.2462%1.23$547.24$602.76
545/550580/585Oct 16$3.85$1.1540%3.35$546.15$583.85
545/550590/595Oct 16$3.13$1.8753%1.67$546.87$593.13
545/550585/590Oct 16$3.42$1.5847%2.16$546.58$588.42
545/550605/610Oct 16$2.37$2.6365%0.90$547.63$607.37
545/550595/600Oct 16$2.67$2.3359%1.15$547.33$597.67
538/540598/600Oct 2$0.72$1.7886%0.40$539.28$598.22
558/560598/600Oct 2$1.15$1.3566%0.85$558.85$598.65
535/538598/600Oct 2$0.57$1.9389%0.30$536.93$598.07
530/535590/595Oct 30$2.85$2.1548%1.33$532.15$592.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$570.00$572.50$575.00Oct 2$0.13$2.3714%18.23
$572.50$575.00$577.50Oct 2$0.16$2.3414%14.62
$585.00$590.00$595.00Oct 16$0.29$4.7112%16.24
$600.00$602.50$605.00Oct 2$0.22$2.2813%10.36
$580.00$585.00$590.00Oct 16$0.43$4.5714%10.63
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$545.00$550.00Oct 23$0.13$4.879%37.46
$535.00$540.00$545.00Oct 9$0.06$4.946%82.33
$530.00$535.00$540.00Oct 23$0.13$4.877%37.46
$555.00$557.50$560.00Oct 16$0.05$2.456%49.00
$525.00$530.00$535.00Oct 23$0.15$4.856%32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-0.45, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$580.001:2Oct 9-$0.45$9.55
$575.00$585.001:2Oct 23-$2.45$7.55
$590.00$592.501:2Oct 2-$0.16$2.34
$600.00$605.001:2Oct 16-$0.51$4.49
$585.00$590.001:2Oct 2-$0.55$4.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$515.001:2Oct 30-$0.54$14.46
$525.00$505.001:2Oct 16-$0.06$19.94
$550.00$545.001:2Oct 16-$0.45$4.55
$530.00$525.001:2Oct 16-$0.10$4.90
$540.00$537.501:2Oct 2-$0.03$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 1.21%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$590.00Oct 30$6.900.313.8%1.21%5.04%--50
$595.00Oct 30$5.600.274.7%0.99%5.69%--11
$575.00Oct 23$9.100.411.2%1.60%2.79%--25
$585.00Oct 23$5.400.303.0%0.95%3.90%--12
$570.00Oct 16$9.000.500.3%1.58%1.89%--281
$577.50Oct 16$5.800.381.6%1.02%2.65%--25
$580.00Oct 16$5.000.342.1%0.88%2.95%--731
$570.00Oct 9$7.300.480.3%1.28%1.59%--18
$585.00Oct 16$3.600.273.0%0.63%3.58%--392
$600.00Oct 23$2.300.165.6%0.40%5.99%--71

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 --
Total Puts --
Put/Call Ratio 1.00
Net Difference --

Prior's Put/Call Breakdown

Total Calls 2,488
Total Puts 3,853
Put/Call Ratio 1.55
Net Difference -1,365

Prior 7-Day Put/Call Summary

Total Calls 16,257
Total Puts 22,671
Average Put/Call Ratio 1.43
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