Tour v528
MA
MASTERCARD INC Class A
$563.58 -0.82%
$563.71 (+0.02%)🌙
as of 09/29 06:42 PM
(9/28 03:26) ◀
|
Tuesday, September 29, 2026 (6:42pm)
January 2026
|
▶ (9/30 00:16)
◀ 9/29 18:42 ▶

Option Volume

Detail
ℹ
Current (09/29) 2,377
Calls: 1,112 (47%)
Puts: 1,265 (53%)
Prior (09/28) --
Calls: 2,488 (39%)
Puts: 3,853 (61%)
Current vs Prior +0.00%
Calls: -55.31% (Calls)
Puts: -67.17% (Puts)
Prior 7-Day Total 32,147
Calls: 13,586 (42%)
Puts: 18,561 (58%)
Prior 7-Day Average 5,357
Calls: 1,940 (42%)
Puts: 2,651 (58%)
Current vs Prior 7-Day Avg -55.64%
Calls: -42.71%
Puts: -52.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/29) $3.23M
Calls: $830.5K (26%)
Puts: $2.40M (74%)
Prior (09/28) --
Calls: $5.16M (52%)
Puts: $4.75M (48%)
Current vs Prior +0.00%
Calls: -83.92%
Puts: -49.54%
Prior 7-Day Total $36.54M
Calls: $21.29M (58%)
Puts: $15.25M (42%)
Prior 7-Day Average $6.09M
Calls: $3.04M (58%)
Puts: $2.18M (42%)
Current vs Prior 7-Day Avg -47.00%
Calls: -72.69%
Puts: +10.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 1.14
Prior (09/28) 1.00
Current vs Prior +13.76%
Prior 7-Day Average 1.35
Current vs Prior 7-Day Avg -15.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/29) 39,406
Calls: 19,012 (48%)
Puts: 20,394 (52%)
Prior (09/28) 52,551
Calls: 27,080 (52%)
Puts: 25,471 (48%)
Current vs Prior -25.01%
Prior 7-Day Total 319,667
Calls: 183,868 (58%)
Puts: 135,799 (42%)
Prior 7-Day Average 45,666
Calls: 26,266 (58%)
Puts: 19,399 (42%)
Current vs Prior 7-Day Avg -13.71%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 1.97% | 3.11%3.74% | 7.75%
Prior 2.15% | 3.31%4.01% | 7.68%
Current vs Prior -8.26% | -6.14%-6.69% | +0.83%
Prior 7-Day Avg 2.09% | 3.21%3.15% | 6.76%
Current vs 7-Day Avg -5.71% | -3.34%+18.87% | +14.50%
Prior 7-Day Eod 2.15% | 3.31%4.01% | 7.68%
Current vs 7-Day Eod -8.26% | -6.14%-6.69% | +0.83%
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

Moderately bearish flow with 74% put dollar volume ($2.40M). Slightly bearish P/C ratio of 1.14. Declining open interest (down 25%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 2 of results (avg 8.4%, best 7.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Oct 168.909.60$9.257.6%420.49437
$500.00Nov 665.5071.90$68.709.3%10.89--
PUTS (0)
No puts meet the criteria

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. 28 found (avg delta 0.66, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$522.50Oct 939.9046.20$43.0514.6%10.94--
$522.50Oct 239.6045.70$42.6514.3%10.891
$550.00Oct 212.9017.30$15.1029.1%20.89--
$500.00Nov 665.5071.90$68.709.3%10.89--
$552.50Oct 211.0015.90$13.4536.4%10.8416
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$575.00Oct 29.3014.30$11.8042.4%30.8620
$585.00Oct 1621.1025.90$23.5020.4%10.79--
$580.00Oct 915.4020.20$17.8027.0%20.79--
$572.50Oct 27.9012.20$10.0542.8%270.74--
$570.00Oct 27.008.80$7.9022.8%290.68136

Most actively traded options today. High liquidity = easy entry/exit. 142 active (total vol 1.3K, top 59)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$567.50Oct 22.804.20$3.5040.0%590.4283
$570.00Oct 94.705.60$5.1517.5%510.3822
$600.00Oct 160.701.20$0.9552.6%440.081.0K
$565.00Oct 168.909.60$9.257.6%420.49437
$580.00Oct 163.504.60$4.0527.2%350.27736
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Oct 169.1011.40$10.2522.4%570.51407
$550.00Oct 92.153.10$2.6336.1%360.2371
$560.00Oct 95.406.60$6.0020.0%350.4220
$532.50Oct 90.251.00$0.63119.0%330.07--
$545.00Oct 20.300.60$0.4566.7%300.07202

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 14.8%, max 27.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$572.50Oct 2Oct 1626.0%20.5%26.9%46266
$552.50Oct 2Oct 925.4%22.8%11.4%217
$575.00Oct 2Oct 923.2%21.2%9.4%34135
$567.50Oct 2Oct 1623.2%21.2%9.3%65121
$565.00Oct 2Nov 624.8%22.8%8.7%1031
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$555.00Oct 2Oct 1625.5%20.1%27.0%23457
$565.00Oct 2Oct 1624.8%20.4%21.7%62459
$557.50Oct 2Oct 1623.8%19.8%20.0%6138
$562.50Oct 2Oct 1622.2%19.0%17.0%27182
$567.50Oct 2Oct 1623.2%21.2%9.3%772

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 26.27, avg 7.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$600.00$605.00Oct 30$0.15$4.85$0.1518%32.33$600.15
$550.00$552.50Oct 2$1.65$0.85$1.6589%0.52$551.65
$565.00$570.00Nov 6$2.00$3.00$2.0051%1.50$567.00
$565.00$567.50Oct 16$0.75$1.75$0.7549%2.33$565.75
$615.00$620.00Oct 30$0.20$4.80$0.2012%24.00$615.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$520.00$475.00Nov 6$1.65$43.35$1.6517%26.27$518.35
$567.50$565.00Oct 2$0.70$1.80$0.7060%2.57$566.80
$570.00$567.50Oct 9$0.85$1.65$0.8562%1.94$569.15
$567.50$565.00Oct 9$0.85$1.65$0.8557%1.94$566.65
$570.00$560.00Oct 30$4.65$5.35$4.6555%1.15$565.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 0.32, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$570.00$630.00Nov 6$14.47$14.47$45.5353%0.32$584.47
$597.50$600.00Oct 2$1.80$1.80$0.7086%2.57$599.30
$585.00$600.00Oct 30$4.32$4.32$10.6869%0.40$589.32
$567.50$570.00Oct 16$1.55$1.55$0.9555%1.63$569.05
$572.50$575.00Oct 2$1.03$1.03$1.4771%0.70$573.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$535.00$500.00Oct 30$4.10$4.10$30.9078%0.13$530.90
$540.00$535.00Oct 30$1.45$1.45$3.5573%0.41$538.55
$557.50$555.00Oct 9$1.10$1.10$1.4063%0.79$556.40
$550.00$545.00Oct 30$1.85$1.85$3.1565%0.59$548.15
$542.50$532.50Oct 9$0.95$0.95$9.0585%0.10$541.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.20, cheapest $4.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Oct 2Oct 16$4.4523.9%19.6%
$570.00Oct 2Oct 9$2.3724.2%21.4%
$565.00Oct 2Oct 9$3.0024.8%22.4%
$567.50Oct 2Oct 9$2.5523.2%21.2%
$562.50Oct 2Oct 9$2.8522.2%20.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Oct 2Oct 9$3.2523.9%20.7%
$570.00Oct 2Oct 9$2.4524.2%21.4%
$565.00Oct 2Oct 9$3.5524.8%22.4%
$567.50Oct 2Oct 9$3.7023.2%21.2%
$562.50Oct 2Oct 9$3.8022.2%20.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 1.65% of stock, avg 3.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$567.50Oct 2$3.50$5.80$9.30$558.20$576.801.65%
$562.50Oct 2$6.00$3.40$9.40$553.10$571.901.67%
$565.00Oct 2$4.60$5.10$9.70$555.30$574.701.72%
$560.00Oct 2$7.60$2.75$10.35$549.65$570.351.84%
$570.00Oct 2$2.78$7.90$10.68$559.32$580.681.90%
$572.50Oct 2$2.33$10.05$12.38$560.12$584.882.20%
$575.00Oct 2$1.30$11.80$13.10$561.90$588.102.32%
$552.50Oct 2$13.45$1.10$14.55$537.95$567.052.58%
$570.00Oct 9$5.15$10.35$15.50$554.50$585.502.75%
$567.50Oct 9$6.05$9.50$15.55$551.95$583.052.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.39% of stock, avg 1.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$577.50$552.50Oct 2$1.08$1.10$2.18$550.32$579.68
$575.00$552.50Oct 2$1.30$1.10$2.40$550.10$577.40
$605.00$515.00Oct 23$1.48$1.00$2.48$512.52$607.48
$577.50$555.00Oct 2$1.08$1.60$2.68$552.32$580.18
$575.00$555.00Oct 2$1.30$1.60$2.90$552.10$577.90
$600.00$515.00Oct 23$1.98$1.00$2.98$512.02$602.98
$605.00$525.00Oct 23$1.48$1.73$3.21$521.79$608.21
$577.50$557.50Oct 2$1.08$1.95$3.03$554.47$580.53
$575.00$557.50Oct 2$1.30$1.95$3.25$554.25$578.25
$595.00$515.00Oct 23$2.45$1.00$3.45$511.55$598.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 177 found (best R:R 4.95, avg credit $1.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
548/550598/600Oct 2$2.08$0.4275%4.95$547.92$599.58
542/545598/600Oct 2$1.95$0.5579%3.55$543.05$599.45
550/552598/600Oct 2$2.17$0.3370%6.58$550.33$599.67
552/555598/600Oct 2$2.30$0.2065%11.50$552.70$599.80
555/558598/600Oct 2$2.15$0.3560%6.14$555.35$599.65
532/538598/600Oct 2$1.93$3.0782%0.63$535.57$599.43
548/550572/575Oct 2$1.31$1.1960%1.10$548.69$573.81
542/545572/575Oct 2$1.18$1.3264%0.89$543.82$573.68
550/552572/575Oct 2$1.40$1.1055%1.27$551.10$573.90
552/555572/575Oct 2$1.53$0.9750%1.58$553.47$574.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$590.00$595.00$600.00Oct 16$0.09$4.917%54.56
$600.00$605.00$610.00Oct 23$0.07$4.935%70.43
$560.00$562.50$565.00Oct 2$0.20$2.3016%11.50
$585.00$587.50$590.00Oct 16$0.07$2.435%34.71
$577.50$580.00$582.50Oct 2$0.10$2.407%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$550.00$560.00$570.00Oct 30$0.70$9.3019%13.29
$545.00$550.00$555.00Oct 16$0.08$4.9214%61.50
$540.00$550.00$560.00Oct 23$1.15$8.8523%7.70
$567.50$570.00$572.50Oct 2$0.05$2.4514%49.00
$565.00$567.50$570.00Oct 16$0.05$2.458%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 97 found (best net $-1.50, 84 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$580.001:2Oct 30-$1.00$19.00
$552.50$560.001:2Oct 2-$1.75$5.75
$552.50$562.501:2Oct 9-$2.35$7.65
$580.00$590.001:2Oct 23-$0.80$9.20
$610.00$620.001:2Oct 23-$0.09$9.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$585.00$570.001:2Oct 16-$1.50$13.50
$580.00$570.001:2Oct 9-$2.90$7.10
$520.00$475.001:2Nov 6-$1.25$43.75
$550.00$540.001:2Oct 23-$1.35$8.65
$560.00$550.001:2Oct 23-$2.60$7.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 2.82%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$565.00Nov 6$15.900.510.2%2.82%3.07%4--
$570.00Nov 6$13.600.471.1%2.41%3.55%4--
$580.00Oct 30$8.900.362.9%1.58%4.49%718
$585.00Oct 30$6.700.313.8%1.19%4.99%87
$580.00Oct 23$5.100.312.9%0.90%3.82%112
$605.00Oct 30$2.750.177.3%0.49%7.84%211
$565.00Oct 16$8.900.490.2%1.58%1.83%42437
$567.50Oct 16$7.600.450.7%1.35%2.04%638
$570.00Oct 16$6.500.411.1%1.15%2.29%1--
$572.50Oct 16$5.700.371.6%1.01%2.59%13172

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 1,112
Total Puts 1,265
Put/Call Ratio 1.14
Net Difference -153

Prior's Put/Call Breakdown

Total Calls 2,488
Total Puts 3,853
Put/Call Ratio 1.00
Net Difference -1,365

Prior 7-Day Put/Call Summary

Total Calls 13,586
Total Puts 18,561
Average Put/Call Ratio 1.35
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All