Tour v526
MA
MASTERCARD INC Class A
$581.10 -1.39%
$582.30 (+0.21%)🌙
as of 09/01 06:44 PM
(8/31 18:43) ◀
|
Tuesday, September 1, 2026 (6:44pm)
January 2026
|
▶
◀ 9/1 18:44

Option Volume

Detail
ℹ
Current (09/01) 5,454
Calls: 3,414 (63%)
Puts: 2,040 (37%)
Prior (08/31) 4,377
Calls: 1,654 (38%)
Puts: 2,723 (62%)
Current vs Prior +24.61%
Calls: +106.41% (Calls)
Puts: -25.08% (Puts)
Prior 7-Day Total 37,551
Calls: 19,985 (53%)
Puts: 17,566 (47%)
Prior 7-Day Average 5,364
Calls: 2,855 (53%)
Puts: 2,509 (47%)
Current vs Prior 7-Day Avg +1.67%
Calls: +19.58%
Puts: -18.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/01) $6.61M
Calls: $4.40M (67%)
Puts: $2.21M (33%)
Prior (08/31) $5.06M
Calls: $2.57M (51%)
Puts: $2.49M (49%)
Current vs Prior +30.56%
Calls: +71.15%
Puts: -11.30%
Prior 7-Day Total $57.38M
Calls: $38.91M (68%)
Puts: $18.47M (32%)
Prior 7-Day Average $8.20M
Calls: $5.56M (68%)
Puts: $2.64M (32%)
Current vs Prior 7-Day Avg -19.36%
Calls: -20.85%
Puts: -16.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/01) 0.60
Prior (08/31) 1.65
Current vs Prior -63.70%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -37.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/01) 49,646
Calls: 24,610 (50%)
Puts: 25,036 (50%)
Prior (08/31) 46,178
Calls: 22,740 (49%)
Puts: 23,438 (51%)
Current vs Prior +7.51%
Prior 7-Day Total 358,944
Calls: 213,933 (60%)
Puts: 145,011 (40%)
Prior 7-Day Average 51,277
Calls: 30,561 (60%)
Puts: 20,715 (40%)
Current vs Prior 7-Day Avg -3.18%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 1.88% | 3.03%3.73% | 6.37%
Prior 2.02% | 2.87%3.91% | 6.45%
Current vs Prior -7.11% | +5.61%-4.75% | -1.26%
Prior 7-Day Avg 1.82% | 2.94%3.22% | 6.17%
Current vs 7-Day Avg +3.01% | +3.09%+15.64% | +3.26%
Prior 7-Day Eod 2.02% | 2.87%3.91% | 6.45%
Current vs 7-Day Eod -7.11% | +5.61%-4.75% | -1.26%
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 36.72% | 14.60%
Calls: 33.62% | 15.08%
Puts: 39.82% | 14.13%
Current vs 7-Day Avg -16.91% | -15.22%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($4.40M). Bullish P/C ratio of 0.60. P/C ratio dropping 64% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 25 of results (avg 7.1%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 1891.3095.90$93.604.9%80.99--
$470.00Oct 9111.70117.60$114.655.1%20.94--
$470.00Oct 2110.60116.80$113.705.5%20.94--
$520.00Sep 1861.9066.00$63.956.4%10.97--
$585.00Oct 1616.4017.50$16.956.5%10.48--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$685.00Sep 4100.50104.80$102.654.2%20.88--
$690.00Sep 4104.60109.90$107.254.9%20.90--
$595.00Oct 1622.9024.20$23.555.5%40.6058
$580.00Oct 1615.3016.30$15.806.3%140.4879
$650.00Sep 1865.5069.80$67.656.4%10.95--

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. 73 found (avg delta 0.76, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 1891.3095.90$93.604.9%80.99--
$520.00Sep 1861.9066.00$63.956.4%10.97--
$530.00Sep 1851.1056.20$53.659.5%10.97--
$510.00Sep 2571.2076.40$73.807.0%20.96--
$550.00Sep 430.7036.00$33.3515.9%10.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 435.4039.80$37.6011.7%10.98--
$605.00Sep 420.6024.60$22.6017.7%20.972
$650.00Sep 1865.5069.80$67.656.4%10.95--
$600.00Sep 416.2019.70$17.9519.5%50.94123
$597.50Sep 413.6017.50$15.5525.1%10.92--

Most actively traded options today. High liquidity = easy entry/exit. 238 active (total vol 3.2K, top 336)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Sep 41.502.30$1.9042.1%3360.2668
$592.50Sep 40.851.70$1.2766.9%2050.19168
$610.00Oct 167.007.70$7.359.5%1580.28143
$590.00Sep 113.805.70$4.7540.0%1020.3524
$650.00Oct 161.252.25$1.7557.1%560.09414
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Oct 168.109.00$8.5510.5%1410.30348
$587.50Sep 46.309.30$7.8038.5%960.6842
$550.00Sep 181.101.95$1.5355.6%830.11540
$555.00Oct 167.107.60$7.356.8%650.26253
$570.00Sep 40.751.50$1.1366.4%610.17119

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 11.5%, max 20.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$580.00Sep 4Oct 1624.1%20.1%20.3%60266
$575.00Sep 4Oct 1623.6%20.6%14.4%749
$595.00Sep 4Oct 1624.5%22.6%8.4%33347
$592.50Sep 4Sep 1823.4%21.7%7.8%244168
$585.00Sep 4Oct 1624.4%23.2%5.3%947
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$580.00Sep 4Oct 1624.1%20.1%20.3%73323
$577.50Sep 4Sep 1824.7%20.9%18.1%24181
$570.00Sep 4Oct 1623.8%20.7%15.1%68231
$575.00Sep 4Oct 1623.6%20.6%14.4%39527
$587.50Sep 4Sep 1124.7%21.7%14.0%10546

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 146 found (best R:R 0.51, avg 6.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$530.00$605.00Oct 2$49.65$25.35$49.6593%0.51$579.65
$605.00$620.00Oct 2$2.30$12.70$2.3029%5.52$607.30
$572.50$575.00Sep 4$1.25$1.25$1.2578%1.00$573.75
$615.00$620.00Sep 25$0.13$4.87$0.1316%37.46$615.13
$562.50$565.00Sep 11$1.55$0.95$1.5585%0.61$564.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$620.00$560.00Oct 9$32.00$28.00$32.0083%0.88$588.00
$570.00$565.00Sep 25$0.40$4.60$0.4033%11.50$569.60
$600.00$595.00Oct 16$2.15$2.85$2.1565%1.33$597.85
$595.00$585.00Sep 25$5.00$5.00$5.0064%1.00$590.00
$590.00$585.00Sep 18$2.05$2.95$2.0562%1.44$587.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 0.41, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$645.00$650.00Sep 4$1.10$1.10$3.9093%0.28$646.10
$595.00$600.00Sep 25$2.60$2.60$2.4064%1.08$597.60
$642.50$645.00Sep 4$1.02$1.02$1.4890%0.69$643.52
$595.00$600.00Sep 18$1.85$1.85$3.1568%0.59$596.85
$620.00$655.00Oct 2$2.80$2.80$32.2081%0.09$622.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$555.00$545.00Oct 9$2.92$2.92$7.0876%0.41$552.08
$580.00$570.00Sep 25$4.85$4.85$5.1554%0.94$575.15
$565.00$560.00Sep 25$2.12$2.12$2.8871%0.74$562.88
$545.00$540.00Oct 16$1.37$1.37$3.6380%0.38$543.63
$575.00$560.00Oct 2$4.80$4.80$10.2061%0.47$570.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.34, cheapest $2.55)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$580.00Sep 4Sep 18$5.7024.1%20.1%
$587.50Sep 4Sep 11$3.0524.7%21.7%
$585.00Sep 4Sep 11$3.1224.4%21.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$577.50Sep 4Sep 11$2.5524.7%20.5%
$580.00Sep 4Sep 11$2.8324.1%20.7%
$587.50Sep 4Sep 11$3.0524.7%21.7%
$585.00Sep 4Sep 11$3.1524.4%21.4%
$582.50Sep 4Sep 11$3.3024.9%21.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 1.65% of stock, avg 4.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$582.50Sep 4$4.75$4.85$9.60$572.90$592.101.65%
$585.00Sep 4$3.58$6.30$9.88$575.12$594.881.70%
$580.00Sep 4$6.05$4.22$10.27$569.73$590.271.77%
$587.50Sep 4$2.75$7.80$10.55$576.95$598.051.82%
$577.50Sep 4$7.75$3.30$11.05$566.45$588.551.90%
$590.00Sep 4$1.90$9.35$11.25$578.75$601.251.94%
$575.00Sep 4$9.60$2.25$11.85$563.15$586.852.04%
$572.50Sep 4$10.85$1.55$12.40$560.10$584.902.13%
$592.50Sep 4$1.27$11.40$12.67$579.83$605.172.18%
$570.00Sep 4$13.00$1.13$14.13$555.87$584.132.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.41% of stock, avg 2.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$592.50$570.00Sep 4$1.27$1.13$2.40$567.60$594.90
$592.50$572.50Sep 4$1.27$1.55$2.82$569.68$595.32
$590.00$570.00Sep 4$1.90$1.13$3.03$566.97$593.03
$590.00$572.50Sep 4$1.90$1.55$3.45$569.05$593.45
$592.50$575.00Sep 4$1.27$2.25$3.52$571.48$596.02
$655.00$545.00Oct 2$1.00$2.68$3.68$541.32$658.68
$590.00$575.00Sep 4$1.90$2.25$4.15$570.85$594.15
$587.50$570.00Sep 4$2.75$1.13$3.88$566.12$591.38
$587.50$572.50Sep 4$2.75$1.55$4.30$568.20$591.80
$655.00$550.00Oct 2$1.00$3.38$4.38$545.62$659.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 0.81, avg credit $1.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
505/510595/600Sep 18$2.23$2.7764%0.81$507.77$597.23
560/565595/600Sep 18$3.32$1.6842%1.98$561.68$598.32
560/565600/605Sep 25$3.27$1.7342%1.89$561.73$603.27
540/545630/635Oct 16$2.12$2.8865%0.74$542.88$632.12
540/545605/610Oct 16$2.87$2.1349%1.35$542.13$607.87
568/570602/605Sep 18$1.67$0.8346%2.01$568.33$604.17
540/545615/620Oct 16$2.47$2.5356%0.98$542.53$617.47
542/548612/615Sep 4$1.12$3.8883%0.29$546.38$613.62
500/505595/600Sep 18$1.97$3.0366%0.65$503.03$596.97
542/548605/608Sep 4$1.25$3.7580%0.33$546.25$606.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$560.00$565.00$570.00Sep 4$0.05$4.9511%99.00
$600.00$605.00$610.00Oct 16$0.05$4.958%99.00
$580.00$582.50$585.00Sep 4$0.13$2.3716%18.23
$575.00$577.50$580.00Sep 4$0.15$2.3515%15.67
$597.50$600.00$602.50Sep 11$0.12$2.387%19.83
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$575.00$580.00$585.00Oct 2$0.25$4.7512%19.00
$582.50$585.00$587.50Sep 11$0.10$2.4010%24.00
$515.00$520.00$525.00Oct 16$0.07$4.933%70.43
$590.00$592.50$595.00Sep 4$0.15$2.3511%15.67
$540.00$542.50$545.00Sep 11$0.06$2.442%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $-8.65, 119 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$525.00$550.001:2Sep 4-$8.45$16.55
$550.00$575.001:2Oct 9-$2.65$22.35
$520.00$550.001:2Oct 16-$14.55$15.45
$550.00$575.001:2Oct 16-$5.40$19.60
$530.00$550.001:2Sep 18-$15.65$4.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$620.001:2Sep 18-$8.65$21.35
$620.00$602.501:2Sep 18-$6.85$10.65
$620.00$605.001:2Sep 4-$7.60$7.40
$575.00$560.001:2Oct 2$0.00$15.00
$580.00$570.001:2Sep 25-$1.50$8.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 2.82%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$585.00Oct 16$16.400.480.7%2.82%3.49%1--
$590.00Oct 16$13.600.441.5%2.34%3.87%4216
$595.00Oct 16$11.900.402.4%2.05%4.44%4241
$600.00Oct 16$9.800.353.2%1.69%4.94%51775
$605.00Oct 16$8.400.324.1%1.45%5.56%12116
$610.00Oct 16$7.000.285.0%1.20%6.18%158143
$615.00Oct 16$5.800.245.8%1.00%6.83%9709
$585.00Sep 25$11.200.480.7%1.93%2.60%6173
$620.00Oct 16$4.700.216.7%0.81%7.50%35356
$590.00Sep 25$8.700.421.5%1.50%3.03%3057

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 3,414
Total Puts 2,040
Put/Call Ratio 0.60
Net Difference 1,374

Prior's Put/Call Breakdown

Total Calls 1,654
Total Puts 2,723
Put/Call Ratio 1.65
Net Difference -1,069

Prior 7-Day Put/Call Summary

Total Calls 19,985
Total Puts 17,566
Average Put/Call Ratio 0.96
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