Tour v500
MA
MASTERCARD INC Class A
$563.17 +0.04%
$563.73 (+0.10%)🌙
as of 08/10 06:51 PM
(8/7 18:50) ◀
|
Monday, August 10, 2026 (6:51pm)
January 2026
|
▶ (8/11 18:53)
◀ 8/10 18:51 ▶

Option Volume

Detail
ℹ
Current (08/10) 5,952
Calls: 2,996 (50%)
Puts: 2,956 (50%)
Prior (08/07) 8,982
Calls: 4,626 (52%)
Puts: 4,356 (48%)
Current vs Prior -33.73%
Calls: -35.24% (Calls)
Puts: -32.14% (Puts)
Prior 7-Day Total 66,427
Calls: 36,036 (54%)
Puts: 30,391 (46%)
Prior 7-Day Average 9,489
Calls: 5,148 (54%)
Puts: 4,341 (46%)
Current vs Prior 7-Day Avg -37.28%
Calls: -41.80%
Puts: -31.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $13.17M
Calls: $3.93M (30%)
Puts: $9.24M (70%)
Prior (08/07) $22.72M
Calls: $5.66M (25%)
Puts: $17.06M (75%)
Current vs Prior -42.05%
Calls: -30.61%
Puts: -45.86%
Prior 7-Day Total $96.03M
Calls: $56.80M (59%)
Puts: $39.23M (41%)
Prior 7-Day Average $13.72M
Calls: $8.11M (59%)
Puts: $5.60M (41%)
Current vs Prior 7-Day Avg -4.02%
Calls: -51.56%
Puts: +64.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.99
Prior (08/07) 0.94
Current vs Prior +4.78%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg +8.02%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10) 59,687
Calls: 34,639 (58%)
Puts: 25,048 (42%)
Prior (08/07) 73,415
Calls: 45,125 (61%)
Puts: 28,290 (39%)
Current vs Prior -18.70%
Prior 7-Day Total 484,528
Calls: 279,351 (58%)
Puts: 205,177 (42%)
Prior 7-Day Average 69,218
Calls: 39,907 (58%)
Puts: 29,311 (42%)
Current vs Prior 7-Day Avg -13.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.30% | 3.23%3.23% | 6.13%
Prior 2.48% | 3.49%3.49% | 6.30%
Current vs Prior -7.20% | -7.42%-7.41% | -2.58%
Prior 7-Day Avg 2.21% | 3.53%4.57% | 7.04%
Current vs 7-Day Avg +4.27% | -8.36%-29.28% | -12.90%
Prior 7-Day Eod 2.48% | 3.49%3.49% | 6.30%
Current vs 7-Day Eod -7.20% | -7.42%-7.41% | -2.58%
Sentiment BULLISHBULLISH

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 52.24% | 20.16%
Calls: 58.33% | 23.04%
Puts: 46.15% | 17.28%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($9.24M). Declining open interest (down 19%) indicates positions being closed.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 1 of results (avg 7.8%, best 7.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2179.9086.40$83.157.8%41.0032
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. 48 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2179.9086.40$83.157.8%41.0032
$527.50Aug 2134.6038.50$36.5510.7%10.96--
$525.00Aug 1434.5040.00$37.2514.8%20.9642
$525.00Aug 2137.0041.00$39.0010.3%30.95203
$530.00Aug 2131.9036.30$34.1012.9%20.94281
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2135.8041.00$38.4013.5%20.955
$615.00Sep 450.2055.80$53.0010.6%20.945
$582.50Aug 1419.3022.50$20.9015.3%10.932
$605.00Aug 2840.7045.70$43.2011.6%40.936
$605.00Sep 440.9046.50$43.7012.8%20.891

Most actively traded options today. High liquidity = easy entry/exit. 243 active (total vol 3.3K, top 304)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Sep 183.904.60$4.2516.5%3040.19887
$610.00Aug 210.050.80$0.43174.4%2980.04364
$600.00Aug 210.150.60$0.38118.4%1190.04936
$610.00Aug 280.450.80$0.6355.6%1150.0520
$580.00Aug 140.451.30$0.8896.6%820.12104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$567.50Aug 219.4012.10$10.7525.1%1170.58282
$515.00Aug 280.450.75$0.6050.0%1130.05129
$545.00Aug 282.655.00$3.8361.4%1120.2449
$500.00Aug 140.000.05$0.03166.7%610.00185
$520.00Aug 140.000.25$0.13192.3%360.02--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 62.4%, max 285.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$645.00Aug 14Sep 1187.1%23.1%276.7%33
$635.00Aug 14Sep 469.0%23.2%197.1%615
$670.00Aug 14Sep 1874.8%27.6%171.4%261
$615.00Aug 14Sep 1853.5%22.6%136.0%40223
$625.00Aug 14Sep 1853.0%23.0%130.1%137
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$465.00Aug 14Sep 18107.8%28.0%285.7%13100
$510.00Aug 14Sep 1888.1%23.6%273.6%19458
$460.00Aug 14Sep 18109.6%31.1%252.2%11634
$470.00Aug 14Sep 1899.8%28.7%247.5%12652
$455.00Aug 14Sep 1895.1%32.3%194.6%431

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 132.33, avg 9.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$650.00$670.00Sep 18$0.15$19.85$0.15132.33$650.15
$630.00$640.00Sep 11$0.18$9.82$0.1854.56$630.18
$610.00$620.00Sep 11$0.23$9.77$0.2342.48$610.23
$620.00$625.00Aug 28$0.13$4.87$0.1337.46$620.13
$630.00$635.00Sep 4$0.13$4.87$0.1337.46$630.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$470.00Sep 18$0.23$19.77$0.2385.96$489.77
$500.00$490.00Sep 11$0.18$9.82$0.1854.56$499.82
$515.00$510.00Aug 21$0.10$4.90$0.1049.00$514.90
$515.00$505.00Aug 28$0.27$9.73$0.2736.04$514.73
$465.00$460.00Aug 14$0.14$4.86$0.1434.71$464.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 181 found (best R:R 74.00, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$480.00$525.00Aug 21$44.15$44.15$0.8551.94$524.15
$535.00$540.00Aug 21$4.60$4.60$0.4011.50$539.60
$525.00$547.50Aug 14$20.55$20.55$1.9510.54$545.55
$545.00$550.00Aug 21$3.95$3.95$1.053.76$548.95
$552.50$555.00Aug 14$1.95$1.95$0.553.55$554.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$585.00Aug 21$14.80$14.80$0.2074.00$585.20
$615.00$605.00Sep 4$9.30$9.30$0.7013.29$605.70
$582.50$575.00Aug 14$6.80$6.80$0.709.71$575.70
$605.00$595.00Sep 4$8.80$8.80$1.207.33$596.20
$605.00$595.00Sep 18$8.50$8.50$1.505.67$596.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $1.52, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$600.00Aug 14Aug 21$0.1034.0%21.6%
$630.00Sep 4Sep 11$0.1023.3%21.5%
$610.00Aug 21Aug 28$0.2026.6%22.5%
$670.00Aug 14Sep 18$0.3374.8%27.6%
$650.00Sep 11Sep 18$0.3524.2%24.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$490.00Aug 14Aug 21$0.1048.8%35.1%
$455.00Aug 14Sep 18$0.1795.1%32.3%
$520.00Aug 14Aug 21$0.2036.0%25.1%
$525.00Aug 14Aug 21$0.2238.8%25.5%
$500.00Aug 14Aug 21$0.3242.3%35.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 2.02% of stock, avg 4.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Aug 14$7.15$4.25$11.40$548.60$571.402.02%
$565.00Aug 14$4.55$6.85$11.40$553.60$576.402.02%
$562.50Aug 14$6.10$5.65$11.75$550.75$574.252.09%
$567.50Aug 14$3.53$8.50$12.03$555.47$579.532.14%
$557.50Aug 14$8.95$3.20$12.15$545.35$569.652.16%
$570.00Aug 14$2.60$10.20$12.80$557.20$582.802.27%
$555.00Aug 14$10.40$2.63$13.03$541.97$568.032.31%
$552.50Aug 14$12.35$2.10$14.45$538.05$566.952.57%
$550.00Aug 14$13.90$1.55$15.45$534.55$565.452.74%
$575.00Aug 14$1.38$14.10$15.48$559.52$590.482.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.62% of stock, avg 2.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$575.00$552.50Aug 14$1.38$2.10$3.48$549.02$578.48
$610.00$525.00Sep 4$1.65$1.98$3.63$521.37$613.63
$575.00$555.00Aug 14$1.38$2.63$4.01$550.99$579.01
$572.50$552.50Aug 14$2.00$2.10$4.10$548.40$576.60
$575.00$557.50Aug 14$1.38$3.20$4.58$552.92$579.58
$572.50$555.00Aug 14$2.00$2.63$4.63$550.37$577.13
$570.00$552.50Aug 14$2.60$2.10$4.70$547.80$574.70
$610.00$535.00Sep 4$1.65$3.30$4.95$530.05$614.95
$572.50$557.50Aug 14$2.00$3.20$5.20$552.30$577.70
$570.00$555.00Aug 14$2.60$2.63$5.23$549.77$575.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 471 found (best R:R 37.46, avg credit $3.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
490/495525/528Aug 21$4.87$0.1337.46$490.13$529.87
490/495528/530Aug 21$4.87$0.1337.46$490.13$532.37
520/525535/540Aug 21$4.87$0.1337.46$520.13$539.87
595/605610/615Sep 4$9.62$0.3825.32$595.38$619.62
605/615620/625Sep 4$9.60$0.4024.00$605.40$629.60
530/532535/540Aug 21$4.78$0.2221.73$527.72$539.78
492/498525/548Aug 14$21.35$1.1518.57$476.15$546.35
475/480525/548Aug 14$21.32$1.1818.07$458.68$546.32
605/615630/635Sep 4$9.43$0.5716.54$605.57$639.43
455/460525/548Aug 14$21.15$1.3515.67$438.85$546.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$545.00$550.00$555.00Aug 21$0.05$4.9599.00
$590.00$595.00$600.00Aug 28$0.07$4.9370.43
$630.00$650.00$670.00Sep 18$0.52$19.4837.46
$555.00$560.00$565.00Aug 21$0.15$4.8532.33
$575.00$580.00$585.00Sep 18$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$540.00$545.00$550.00Sep 11$0.10$4.9049.00
$550.00$555.00$560.00Sep 18$0.10$4.9049.00
$560.00$565.00$570.00Sep 18$0.10$4.9049.00
$495.00$505.00$515.00Aug 28$0.24$9.7640.67
$505.00$515.00$525.00Aug 28$0.26$9.7437.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 171 found (best net $-0.01, 149 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$630.00$650.001:2Sep 18-$0.01$19.99
$650.00$670.001:2Sep 18-$0.38$19.62
$555.00$570.001:2Sep 11-$3.20$11.80
$610.00$625.001:2Aug 21-$4.97$10.03
$530.00$550.001:2Sep 18-$10.10$9.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$470.001:2Sep 18-$0.29$19.71
$490.00$480.001:2Aug 21-$0.03$9.97
$520.00$510.001:2Sep 4-$0.03$9.97
$515.00$505.001:2Aug 28-$0.06$9.94
$525.00$515.001:2Aug 28-$0.07$9.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 2.52%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$565.00Sep 18$14.200.490.3%2.52%2.85%4--
$570.00Sep 18$12.500.441.2%2.22%3.43%14600
$575.00Sep 18$10.000.392.1%1.78%3.88%13176
$570.00Sep 11$9.300.421.2%1.65%2.86%112
$580.00Sep 18$8.300.343.0%1.47%4.46%2--
$585.00Sep 18$6.900.303.9%1.23%5.10%4187
$565.00Aug 21$6.600.460.3%1.17%1.50%2--
$570.00Aug 28$6.300.401.2%1.12%2.33%253
$575.00Sep 4$6.100.362.1%1.08%3.18%116
$580.00Sep 11$5.900.323.0%1.05%4.04%1--

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 2,996
Total Puts 2,956
Put/Call Ratio 0.99
Net Difference 40

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 36,036
Total Puts 30,391
Average Put/Call Ratio 0.91
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