Tour v494
MA
MASTERCARD INC Class A
$562.95 -2.26%
$563.51 (+0.10%)🌙
as of 08/07 06:50 PM
(8/6 18:55) ◀
|
Friday, August 7, 2026 (6:50pm)
January 2026
|
▶ (8/10 18:51)
◀ 8/7 18:50 ▶

Option Volume

Detail
ℹ
Current (08/07) 8,982
Calls: 4,626 (52%)
Puts: 4,356 (48%)
Prior (08/06) 6,108
Calls: 4,112 (67%)
Puts: 1,996 (33%)
Current vs Prior +47.05%
Calls: +12.50% (Calls)
Puts: +118.24% (Puts)
Prior 7-Day Total 67,486
Calls: 35,676 (53%)
Puts: 31,810 (47%)
Prior 7-Day Average 9,640
Calls: 5,096 (53%)
Puts: 4,544 (47%)
Current vs Prior 7-Day Avg -6.83%
Calls: -9.23%
Puts: -4.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $22.72M
Calls: $5.66M (25%)
Puts: $17.06M (75%)
Prior (08/06) $6.24M
Calls: $4.46M (71%)
Puts: $1.78M (29%)
Current vs Prior +264.23%
Calls: +27.11%
Puts: +857.08%
Prior 7-Day Total $83.52M
Calls: $57.53M (69%)
Puts: $25.99M (31%)
Prior 7-Day Average $11.93M
Calls: $8.22M (69%)
Puts: $3.71M (31%)
Current vs Prior 7-Day Avg +90.44%
Calls: -31.08%
Puts: +359.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.94
Prior (08/06) 0.49
Current vs Prior +93.99%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -3.15%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07) 73,415
Calls: 45,125 (61%)
Puts: 28,290 (39%)
Prior (08/06) 54,255
Calls: 33,025 (61%)
Puts: 21,230 (39%)
Current vs Prior +35.31%
Prior 7-Day Total 543,088
Calls: 303,509 (56%)
Puts: 239,579 (44%)
Prior 7-Day Average 77,584
Calls: 43,358 (56%)
Puts: 34,225 (44%)
Current vs Prior 7-Day Avg -5.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 0.71% | 2.48%3.49% | 6.30%
Prior 1.43% | 2.88%4.05% | 6.41%
Current vs Prior +73.42% | +21.11%-13.90% | -1.71%
Prior 7-Day Avg 2.31% | 3.66%4.91% | 7.32%
Current vs 7-Day Avg +7.20% | -4.51%-28.94% | -14.01%
Prior 7-Day Eod 1.43% | 2.88%4.05% | 6.41%
Current vs 7-Day Eod +73.42% | +21.11%-13.90% | -1.71%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 52.24% | 20.16%
Calls: 58.33% | 23.04%
Puts: 46.15% | 17.28%
Prior 52.24% | 20.16%
Calls: 58.33% | 23.04%
Puts: 46.15% | 17.28%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 50.00% | 23.61%
Calls: 54.22% | 26.88%
Puts: 45.79% | 20.34%
Current vs 7-Day Avg +4.47% | -14.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($17.06M) vs calls ($5.66M). Massive premium surge with dollar volume up 264% vs prior. Dollar volume significantly above 7-day average (90% higher). P/C ratio rising 94% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 13 of results (avg 8.6%, best 6.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2191.3097.00$94.156.1%11.00--
$500.00Aug 1460.9065.70$63.307.6%10.953
$510.00Sep 1855.1060.00$57.558.5%10.91290
$565.00Sep 1815.4016.80$16.108.7%140.49139
$505.00Sep 457.8063.40$60.609.2%20.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$575.00Sep 1821.1022.80$21.957.7%50.60--
$580.00Sep 1824.2026.20$25.207.9%10.65255
$555.00Sep 1811.3012.30$11.808.5%90.4124
$560.00Sep 1813.4014.70$14.059.3%310.47293
$620.00Sep 1854.6059.90$57.259.3%20.89--

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. 101 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 748.9056.40$52.6514.2%11.00--
$520.00Aug 739.6046.20$42.9015.4%31.00116
$530.00Aug 729.7035.10$32.4016.7%21.00--
$540.00Aug 721.1025.80$23.4520.0%81.00--
$550.00Aug 710.3015.20$12.7538.4%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$572.50Aug 76.1013.90$10.0078.0%100.9841
$567.50Aug 71.759.30$5.53136.5%1080.9776
$610.00Aug 2143.7051.10$47.4015.6%100.9717
$595.00Aug 1429.3035.00$32.1517.7%40.9618
$605.00Aug 2139.8044.20$42.0010.5%70.951

Most actively traded options today. High liquidity = easy entry/exit. 312 active (total vol 5.5K, top 315)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 210.500.80$0.6546.2%3150.06830
$605.00Aug 140.001.25$0.63198.4%2790.0679
$567.50Aug 143.504.80$4.1531.3%2420.382
$565.00Aug 144.406.20$5.3034.0%1380.4446
$562.50Aug 70.051.00$0.53179.2%1210.675
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$567.50Aug 2110.4012.40$11.4017.5%2140.58330
$540.00Aug 211.602.25$1.9333.7%1640.16167
$567.50Aug 71.759.30$5.53136.5%1080.9776
$535.00Sep 43.104.10$3.6027.8%950.1910
$565.00Aug 70.706.20$3.45159.4%840.84162

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 69 strikes (avg 1573.0%, max 5922.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$660.00Aug 7Sep 181529.8%25.4%5922.0%5124
$515.00Aug 7Sep 111199.0%22.7%5179.6%3--
$615.00Aug 7Sep 181178.8%22.5%5148.2%15286
$525.00Aug 7Sep 181021.8%21.7%4604.7%2822
$535.00Aug 7Sep 11839.4%20.8%3943.4%823
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$515.00Aug 7Sep 181199.0%22.2%5297.9%1474
$525.00Aug 7Sep 181021.8%21.7%4604.7%30241
$527.50Aug 7Aug 14976.8%24.3%3919.4%2010
$535.00Aug 7Sep 18839.4%21.0%3889.6%23121
$537.50Aug 7Aug 21726.8%21.2%3335.8%2137

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 132.33, avg 8.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$625.00$645.00Sep 4$0.15$19.85$0.15132.33$625.15
$610.00$615.00Sep 11$0.13$4.87$0.1337.46$610.13
$640.00$660.00Sep 11$0.53$19.47$0.5336.74$640.53
$605.00$610.00Aug 21$0.15$4.85$0.1532.33$605.15
$630.00$635.00Sep 11$0.15$4.85$0.1532.33$630.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$495.00Sep 18$0.15$4.85$0.1532.33$499.85
$520.00$510.00Aug 28$0.38$9.62$0.3825.32$519.62
$505.00$500.00Aug 28$0.20$4.80$0.2024.00$504.80
$475.00$470.00Aug 21$0.22$4.78$0.2221.73$474.78
$510.00$505.00Aug 21$0.22$4.78$0.2221.73$509.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 215 found (best R:R 86.50, avg 2.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$517.50Aug 14$17.30$17.30$0.2086.50$517.30
$525.00$540.00Aug 14$14.75$14.75$0.2559.00$539.75
$517.50$525.00Aug 14$7.30$7.30$0.2036.50$524.80
$510.00$515.00Aug 21$4.75$4.75$0.2519.00$514.75
$525.00$530.00Aug 21$4.75$4.75$0.2519.00$529.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$590.00$582.50Aug 14$7.40$7.40$0.1074.00$582.60
$515.00$512.50Aug 14$2.35$2.35$0.1515.67$512.65
$595.00$590.00Aug 14$4.65$4.65$0.3513.29$590.35
$610.00$585.00Aug 28$22.05$22.05$2.957.47$587.95
$570.00$567.50Aug 14$2.20$2.20$0.307.33$567.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $2.12, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$600.00Aug 7Aug 14$0.22336.5%25.5%
$635.00Aug 28Sep 11$0.3231.3%25.5%
$525.00Aug 7Aug 14$0.351021.8%28.9%
$517.50Aug 7Aug 14$0.451155.1%41.4%
$582.50Aug 7Aug 14$0.48303.9%20.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Aug 14Aug 21$0.1572.7%52.1%
$470.00Aug 21Sep 18$0.1545.1%27.4%
$500.00Aug 14Aug 21$0.2251.6%38.3%
$485.00Aug 28Sep 18$0.3033.7%25.7%
$505.00Aug 21Aug 28$0.3526.1%25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 0.23% of stock, avg 5.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$562.50Aug 7$0.53$0.78$1.31$561.19$563.810.23%
$560.00Aug 7$3.15$0.13$3.28$556.72$563.280.58%
$565.00Aug 7$0.23$3.45$3.68$561.32$568.680.65%
$567.50Aug 7$0.03$5.53$5.56$561.94$573.060.99%
$570.00Aug 7$0.13$7.50$7.63$562.37$577.631.36%
$555.00Aug 7$8.10$0.08$8.18$546.82$563.181.45%
$572.50Aug 7$0.03$10.00$10.03$562.47$582.531.78%
$550.00Aug 7$12.75$0.03$12.78$537.22$562.782.27%
$565.00Aug 14$5.30$7.50$12.80$552.20$577.802.27%
$562.50Aug 14$6.45$6.40$12.85$549.65$575.352.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.68% of stock, avg 2.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$610.00$525.00Sep 4$1.70$2.13$3.83$521.17$613.83
$572.50$550.00Aug 14$2.63$2.15$4.78$545.22$577.28
$572.50$552.50Aug 14$2.63$2.68$5.31$547.19$577.81
$610.00$535.00Sep 4$1.70$3.60$5.30$529.70$615.30
$575.00$547.50Aug 7$2.55$2.90$5.45$542.05$580.45
$570.00$550.00Aug 14$3.30$2.15$5.45$544.55$575.45
$570.00$552.50Aug 14$3.30$2.68$5.98$546.52$575.98
$572.50$555.00Aug 14$2.63$3.58$6.21$548.79$578.71
$585.00$535.00Aug 28$3.75$2.50$6.25$528.75$591.25
$567.50$550.00Aug 14$4.15$2.15$6.30$543.70$573.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 356 found (best R:R 32.33, avg credit $4.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
530/535555/560Sep 18$4.85$0.1532.33$530.15$559.85
470/475515/520Aug 21$4.82$0.1826.78$470.18$519.82
470/475520/525Aug 21$4.82$0.1826.78$470.18$524.82
505/510515/520Aug 21$4.82$0.1826.78$505.18$519.82
505/510520/525Aug 21$4.82$0.1826.78$505.18$524.82
540/545555/560Sep 4$4.80$0.2024.00$540.20$559.80
528/530542/545Aug 14$2.38$0.1219.83$527.62$544.88
545/548555/558Aug 21$2.38$0.1219.83$545.12$557.38
532/535542/545Aug 14$2.37$0.1318.23$532.63$544.87
530/535540/545Aug 21$4.74$0.2618.23$530.26$544.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$620.00$625.00$630.00Aug 21$0.05$4.9599.00
$600.00$605.00$610.00Aug 21$0.07$4.9370.43
$600.00$605.00$610.00Sep 11$0.07$4.9370.43
$575.00$580.00$585.00Sep 18$0.10$4.9049.00
$595.00$600.00$605.00Aug 21$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$515.00$520.00$525.00Sep 4$0.06$4.9482.33
$510.00$515.00$520.00Sep 11$0.06$4.9482.33
$570.00$572.50$575.00Aug 7$0.05$2.4549.00
$495.00$500.00$505.00Sep 18$0.10$4.9049.00
$520.00$525.00$530.00Sep 18$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 164 found (best net $-1.00, 142 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$615.00$660.001:2Aug 7-$1.00$44.00
$470.00$510.001:2Aug 21-$12.75$27.25
$625.00$645.001:2Sep 4-$0.45$19.55
$630.00$650.001:2Sep 18-$0.46$19.54
$530.00$550.001:2Aug 28-$3.90$16.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$610.00$585.001:2Aug 28-$2.65$22.35
$600.00$580.001:2Aug 21-$1.75$18.25
$512.50$500.001:2Aug 14-$1.51$10.99
$490.00$480.001:2Aug 21-$0.13$9.87
$585.00$570.001:2Aug 28-$5.30$9.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 2.74%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$565.00Sep 18$15.400.490.4%2.74%3.10%14139
$570.00Sep 18$13.100.441.2%2.33%3.58%13591
$565.00Sep 11$12.900.490.4%2.29%2.66%2--
$565.00Sep 4$11.900.490.4%2.11%2.48%2--
$575.00Sep 18$10.900.402.1%1.94%4.08%8172
$565.00Aug 28$9.500.470.4%1.69%2.05%2643
$580.00Sep 18$9.200.353.0%1.63%4.66%37618
$585.00Sep 18$7.500.313.9%1.33%5.25%18190
$565.00Aug 21$7.400.460.4%1.31%1.68%33209
$575.00Sep 4$7.400.372.1%1.31%3.46%911

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 4,626
Total Puts 4,356
Put/Call Ratio 0.94
Net Difference 270

Prior's Put/Call Breakdown

Total Calls 4,112
Total Puts 1,996
Put/Call Ratio 0.49
Net Difference 2,116

Prior 7-Day Put/Call Summary

Total Calls 35,676
Total Puts 31,810
Average Put/Call Ratio 0.97
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