Tour v504
MA
MASTERCARD INC Class A
$561.44 -0.31%
$562.00 (+0.10%)🌙
as of 08/11 06:53 PM
(8/10 18:51) ◀
|
Tuesday, August 11, 2026 (6:53pm)
January 2026
|
▶ (8/12 18:47)
◀ 8/11 18:53 ▶

Option Volume

Detail
ℹ
Current (08/11) 4,439
Calls: 2,141 (48%)
Puts: 2,298 (52%)
Prior (08/10) 5,952
Calls: 2,996 (50%)
Puts: 2,956 (50%)
Current vs Prior -25.42%
Calls: -28.54% (Calls)
Puts: -22.26% (Puts)
Prior 7-Day Total 55,638
Calls: 30,060 (54%)
Puts: 25,578 (46%)
Prior 7-Day Average 7,948
Calls: 4,294 (54%)
Puts: 3,654 (46%)
Current vs Prior 7-Day Avg -44.15%
Calls: -50.14%
Puts: -37.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/11) $9.95M
Calls: $3.64M (37%)
Puts: $6.31M (63%)
Prior (08/10) $13.17M
Calls: $3.93M (30%)
Puts: $9.24M (70%)
Current vs Prior -24.45%
Calls: -7.51%
Puts: -31.66%
Prior 7-Day Total $88.18M
Calls: $44.67M (51%)
Puts: $43.51M (49%)
Prior 7-Day Average $12.60M
Calls: $6.38M (51%)
Puts: $6.22M (49%)
Current vs Prior 7-Day Avg -21.03%
Calls: -43.03%
Puts: +1.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 1.07
Prior (08/10) 0.99
Current vs Prior +8.79%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg +15.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/11) 54,621
Calls: 32,724 (60%)
Puts: 21,897 (40%)
Prior (08/10) 59,687
Calls: 34,639 (58%)
Puts: 25,048 (42%)
Current vs Prior -8.49%
Prior 7-Day Total 407,969
Calls: 243,626 (60%)
Puts: 164,343 (40%)
Prior 7-Day Average 58,281
Calls: 34,803 (60%)
Puts: 23,477 (40%)
Current vs Prior 7-Day Avg -6.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.91% | 3.06%3.06% | 6.06%
Prior 2.30% | 3.23%3.23% | 6.13%
Current vs Prior -16.73% | -5.20%-5.20% | -1.14%
Prior 7-Day Avg 2.30% | 3.52%4.28% | 6.85%
Current vs 7-Day Avg -16.66% | -12.95%-28.45% | -11.41%
Prior 7-Day Eod 2.30% | 3.23%3.23% | 6.13%
Current vs 7-Day Eod -16.73% | -5.20%-5.20% | -1.14%
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 63% put dollar volume ($6.31M). Slightly bearish P/C ratio of 1.07. Call-heavy open interest (32,724 calls vs 21,897 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
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 3 of results (avg 8.7%, best 8.3%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2178.3085.10$81.708.3%11.00--
$500.00Sep 1861.7067.20$64.458.5%230.93--
$525.00Sep 1840.7044.60$42.659.1%10.84--
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. 47 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2178.3085.10$81.708.3%11.00--
$520.00Aug 2139.2044.40$41.8012.4%30.94--
$525.00Aug 2135.8039.90$37.8510.8%10.94--
$530.00Aug 2129.8035.30$32.5516.9%20.93--
$500.00Sep 1861.7067.20$64.458.5%230.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 1416.1021.70$18.9029.6%10.92--
$577.50Aug 1415.4019.40$17.4023.0%20.895
$605.00Sep 2541.5048.90$45.2016.4%20.81--
$582.50Aug 2820.8026.00$23.4022.2%10.78--
$575.00Aug 2113.9017.80$15.8524.6%30.7384

Most actively traded options today. High liquidity = easy entry/exit. 228 active (total vol 2.3K, top 147)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 280.200.30$0.2540.0%1470.0231
$600.00Sep 183.104.40$3.7534.7%1210.181.1K
$582.50Aug 211.102.05$1.5860.1%720.151
$570.00Sep 118.3011.50$9.9032.3%680.4113
$605.00Sep 182.303.70$3.0046.7%610.15129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 140.651.80$1.2393.5%790.18202
$542.50Aug 140.200.95$0.57131.6%590.0926
$545.00Sep 44.007.50$5.7560.9%500.2964
$550.00Sep 45.909.20$7.5543.7%500.3627
$537.50Aug 140.050.50$0.28160.7%460.0420

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 10.6%, max 19.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$572.50Aug 14Aug 2125.4%21.6%17.4%2130
$560.00Aug 14Sep 1823.4%20.4%14.7%6633
$567.50Aug 14Aug 2123.7%21.5%10.4%9181
$550.00Aug 28Sep 1821.9%20.3%7.6%51.5K
$562.50Aug 14Aug 2123.9%22.7%5.4%6136
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Aug 14Sep 2525.1%20.9%19.9%93212
$557.50Aug 14Aug 2123.6%19.8%19.0%4385
$555.00Aug 14Sep 1822.4%20.4%10.0%5180
$552.50Aug 14Aug 2123.9%21.8%9.7%4297
$562.50Aug 14Aug 2123.9%22.7%5.4%785

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 2.33, avg 8.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$570.00$580.00Sep 11$2.55$7.45$2.5541%2.92$572.55
$575.00$585.00Sep 25$2.70$7.30$2.7040%2.70$577.70
$600.00$610.00Sep 11$0.57$9.43$0.5716%16.54$600.57
$570.00$575.00Sep 25$1.45$3.55$1.4543%2.45$571.45
$590.00$600.00Sep 4$0.73$9.27$0.7318%12.70$590.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$565.00$560.00Sep 25$1.50$3.50$1.5052%2.33$563.50
$540.00$535.00Sep 25$0.40$4.60$0.4029%11.50$539.60
$575.00$565.00Sep 25$4.75$5.25$4.7560%1.11$570.25
$580.00$577.50Aug 14$1.50$1.00$1.5092%0.67$578.50
$530.00$520.00Sep 25$0.95$9.05$0.9521%9.53$529.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 2.23, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$637.50$642.50Aug 14$2.80$2.80$2.2088%1.27$640.30
$597.50$602.50Aug 14$1.72$1.72$3.2885%0.52$599.22
$585.00$605.00Sep 25$5.57$5.57$14.4367%0.39$590.57
$627.50$630.00Aug 14$1.15$1.15$1.3593%0.85$628.65
$602.50$605.00Aug 14$0.78$0.78$1.7293%0.45$603.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$485.00Aug 14$3.45$3.45$1.5588%2.23$486.55
$535.00$530.00Sep 25$2.57$2.57$2.4374%1.06$532.43
$535.00$530.00Sep 11$1.70$1.70$3.3078%0.52$533.30
$545.00$540.00Sep 11$2.00$2.00$3.0070%0.67$543.00
$560.00$557.50Aug 21$1.70$1.70$0.8054%2.13$558.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $3.51, cheapest $2.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$557.50Aug 14Aug 28$5.8023.6%20.5%
$567.50Aug 14Aug 21$2.9723.7%21.5%
$560.00Aug 14Aug 21$3.3023.4%21.4%
$550.00Aug 28Sep 18$5.9521.9%20.3%
$565.00Aug 14Aug 21$3.4223.7%22.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$557.50Aug 14Aug 21$2.4723.6%19.8%
$560.00Aug 14Aug 21$3.1723.4%21.4%
$565.00Aug 14Aug 21$3.1023.7%22.3%
$570.00Aug 21Aug 28$1.7022.3%20.9%
$562.50Aug 14Aug 21$3.1523.9%22.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 1.68% of stock, avg 4.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$562.50Aug 14$4.25$5.20$9.45$553.05$571.951.68%
$560.00Aug 14$5.55$4.03$9.58$550.42$569.581.71%
$565.00Aug 14$3.18$6.70$9.88$555.12$574.881.76%
$557.50Aug 14$7.05$3.03$10.08$547.42$567.581.80%
$560.00Aug 21$8.85$7.20$16.05$543.95$576.052.86%
$562.50Aug 21$7.85$8.35$16.20$546.30$578.702.89%
$565.00Aug 21$6.60$9.80$16.40$548.60$581.402.92%
$567.50Aug 21$5.30$11.25$16.55$550.95$584.052.95%
$570.00Aug 21$4.70$12.85$17.55$552.45$587.553.13%
$577.50Aug 14$0.70$17.40$18.10$559.40$595.603.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.46% of stock, avg 2.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$572.50$550.00Aug 14$1.38$1.23$2.61$547.39$575.11
$572.50$552.50Aug 14$1.38$1.58$2.96$549.54$575.46
$570.00$550.00Aug 14$1.80$1.23$3.03$546.97$573.03
$570.00$552.50Aug 14$1.80$1.58$3.38$549.12$573.38
$572.50$555.00Aug 14$1.38$1.98$3.36$551.64$575.86
$570.00$555.00Aug 14$1.80$1.98$3.78$551.22$573.78
$567.50$550.00Aug 14$2.33$1.23$3.56$546.44$571.06
$585.00$530.00Aug 28$2.23$1.78$4.01$525.99$589.01
$567.50$552.50Aug 14$2.33$1.58$3.91$548.59$571.41
$567.50$555.00Aug 14$2.33$1.98$4.31$550.69$571.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 308 found (best R:R 2.76, avg credit $1.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
485/490588/590Aug 14$3.67$1.3383%2.76$486.33$591.17
485/490580/582Aug 14$3.57$1.4380%2.50$486.43$583.57
485/490578/580Aug 14$3.70$1.3077%2.85$486.30$581.20
485/490572/575Aug 14$3.95$1.0568%3.76$486.05$576.45
485/490575/578Aug 14$3.63$1.3774%2.65$486.37$578.63
485/490570/572Aug 14$3.87$1.1363%3.42$486.13$573.87
485/490568/570Aug 14$3.98$1.0257%3.90$486.02$571.48
475/480598/602Aug 14$2.26$2.7482%0.82$477.74$599.76
530/535605/610Sep 25$3.30$1.7055%1.94$531.70$608.30
480/485598/602Aug 14$2.00$3.0081%0.67$483.00$599.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 13.29, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$575.00$580.00$585.00Sep 18$0.15$4.859%32.33
$567.50$570.00$572.50Aug 14$0.11$2.3911%21.73
$557.50$560.00$562.50Aug 14$0.20$2.3017%11.50
$580.00$585.00$590.00Sep 18$0.20$4.808%24.00
$560.00$562.50$565.00Aug 14$0.23$2.2717%9.87
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$550.00$560.00Sep 25$0.70$9.3019%13.29
$540.00$545.00$550.00Sep 11$0.10$4.9012%49.00
$535.00$540.00$545.00Sep 18$0.10$4.908%49.00
$570.00$575.00$580.00Sep 18$0.15$4.8510%32.33
$557.50$560.00$562.50Aug 14$0.17$2.3317%13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 158 found (best net $-1.90, 130 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$520.001:2Aug 21-$1.90$38.10
$565.00$575.001:2Aug 28-$1.30$8.70
$500.00$525.001:2Sep 18-$20.85$4.15
$580.00$590.001:2Sep 4-$0.26$9.74
$600.00$610.001:2Sep 4-$0.29$9.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$555.001:2Sep 11-$3.05$11.95
$582.50$570.001:2Aug 28-$5.70$6.80
$535.00$525.001:2Sep 4-$0.07$9.93
$520.00$510.001:2Sep 11-$0.16$9.84
$530.00$520.001:2Sep 18-$0.81$9.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 2.10%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Sep 25$11.800.431.5%2.10%3.63%2--
$575.00Sep 25$10.100.402.4%1.80%4.21%3--
$565.00Sep 18$13.700.480.6%2.44%3.07%2--
$570.00Sep 18$11.500.431.5%2.05%3.57%5601
$585.00Sep 25$6.900.334.2%1.23%5.43%1--
$575.00Sep 18$9.000.382.4%1.60%4.02%9186
$580.00Sep 18$7.600.343.3%1.35%4.66%13634
$585.00Sep 18$6.200.294.2%1.10%5.30%8189
$590.00Sep 18$5.200.255.1%0.93%6.01%48668
$570.00Sep 11$8.300.411.5%1.48%3.00%6813

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 2,141
Total Puts 2,298
Put/Call Ratio 1.07
Net Difference -157

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 30,060
Total Puts 25,578
Average Put/Call Ratio 0.93
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