Tour v505
MA
MASTERCARD INC Class A
$559.73 -0.30%
$560.10 (+0.07%)🌙
as of 08/12 06:47 PM
(8/11 18:53) ◀
|
Wednesday, August 12, 2026 (6:47pm)
January 2026
|
▶ (8/13 18:46)
◀ 8/12 18:47 ▶

Option Volume

Detail
ℹ
Current (08/12) 4,463
Calls: 2,404 (54%)
Puts: 2,059 (46%)
Prior (08/11) 4,439
Calls: 2,141 (48%)
Puts: 2,298 (52%)
Current vs Prior +0.54%
Calls: +12.28% (Calls)
Puts: -10.40% (Puts)
Prior 7-Day Total 45,016
Calls: 22,942 (51%)
Puts: 22,074 (49%)
Prior 7-Day Average 6,430
Calls: 3,277 (51%)
Puts: 3,153 (49%)
Current vs Prior 7-Day Avg -30.60%
Calls: -26.65%
Puts: -34.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $12.01M
Calls: $6.42M (53%)
Puts: $5.59M (47%)
Prior (08/11) $9.95M
Calls: $3.64M (37%)
Puts: $6.31M (63%)
Current vs Prior +20.75%
Calls: +76.72%
Puts: -11.48%
Prior 7-Day Total $74.64M
Calls: $32.03M (43%)
Puts: $42.61M (57%)
Prior 7-Day Average $10.66M
Calls: $4.58M (43%)
Puts: $6.09M (57%)
Current vs Prior 7-Day Avg +12.65%
Calls: +40.38%
Puts: -8.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.86
Prior (08/11) 1.07
Current vs Prior -20.20%
Prior 7-Day Average 0.99
Current vs Prior 7-Day Avg -13.87%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/12) 56,431
Calls: 35,071 (62%)
Puts: 21,360 (38%)
Prior (08/11) 54,621
Calls: 32,724 (60%)
Puts: 21,897 (40%)
Current vs Prior +3.31%
Prior 7-Day Total 400,273
Calls: 241,613 (60%)
Puts: 158,660 (40%)
Prior 7-Day Average 57,181
Calls: 34,516 (60%)
Puts: 22,665 (40%)
Current vs Prior 7-Day Avg -1.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.57% | 2.68%2.68% | 5.84%
Prior 1.91% | 3.06%3.06% | 6.06%
Current vs Prior -18.08% | -12.52%-12.52% | -3.67%
Prior 7-Day Avg 2.14% | 3.36%3.98% | 6.62%
Current vs 7-Day Avg -26.70% | -20.21%-32.59% | -11.81%
Prior 7-Day Eod 1.91% | 3.06%3.06% | 6.06%
Current vs 7-Day Eod -18.08% | -12.52%-12.52% | -3.67%
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

P/C ratio dropping 20% - sentiment shifting bullish. Call-heavy open interest (35,071 calls vs 21,360 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
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 2 of results (avg 9.9%, best 9.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Sep 1834.7038.30$36.509.9%20.80317
$510.00Sep 1150.9056.20$53.559.9%20.91--
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. 42 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 2138.9044.60$41.7513.7%20.96--
$530.00Aug 1427.6034.20$30.9021.4%60.94--
$532.50Aug 2127.1031.00$29.0513.4%10.923
$510.00Sep 1150.9056.20$53.559.9%20.91--
$535.00Aug 2124.8028.50$26.6513.9%10.91150
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$577.50Aug 1414.7020.20$17.4531.5%21.005
$580.00Aug 2118.3022.60$20.4521.0%10.88--
$570.00Aug 148.1011.70$9.9036.4%10.8833
$567.50Aug 146.309.60$7.9541.5%50.82--
$580.00Aug 2819.3024.10$21.7022.1%10.808

Most actively traded options today. High liquidity = easy entry/exit. 210 active (total vol 2.3K, top 160)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Aug 140.902.45$1.6892.3%1600.30147
$565.00Aug 214.305.80$5.0529.7%1020.41218
$580.00Sep 185.908.70$7.3038.4%980.31626
$590.00Aug 210.150.60$0.38118.4%890.05185
$570.00Aug 212.954.20$3.5834.9%530.31271
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Aug 140.001.50$0.75200.0%680.0918
$520.00Aug 140.000.15$0.08187.5%550.0165
$535.00Sep 184.605.80$5.2023.1%540.23127
$565.00Aug 144.907.30$6.1039.3%460.7167
$540.00Sep 114.705.70$5.2019.2%370.267

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 73.7%, max 311.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$595.00Aug 14Sep 1887.7%21.3%311.3%49138
$590.00Aug 14Sep 1887.6%21.4%309.7%21662
$587.50Aug 14Aug 2869.0%21.0%228.8%618
$552.50Aug 14Aug 2123.7%20.5%15.4%1116
$555.00Aug 14Sep 422.6%20.2%11.8%1143
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$555.00Aug 14Sep 1822.6%19.3%16.8%35180
$552.50Aug 14Aug 2823.7%20.6%14.7%1644
$560.00Aug 14Sep 1821.8%19.6%11.5%2264
$562.50Aug 14Aug 2122.1%20.6%7.5%7146

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 99.00, avg 7.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$567.50$570.00Aug 21$0.37$2.13$0.3735%5.76$567.87
$582.50$587.50Aug 28$0.38$4.62$0.3818%12.16$582.88
$540.00$560.00Sep 25$12.50$7.50$12.5071%0.60$552.50
$585.00$600.00Sep 25$2.95$12.05$2.9530%4.08$587.95
$610.00$615.00Sep 18$0.25$4.75$0.2511%19.00$610.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$495.00$480.00Sep 25$0.15$14.85$0.1510%99.00$494.85
$570.00$560.00Aug 28$5.10$4.90$5.1065%0.96$564.90
$580.00$570.00Sep 18$6.05$3.95$6.0569%0.65$573.95
$560.00$555.00Aug 21$1.65$3.35$1.6549%2.03$558.35
$570.00$560.00Sep 4$5.25$4.75$5.2562%0.90$564.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 1.66, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$607.50$615.00Aug 14$2.62$2.62$4.8886%0.54$610.12
$635.00$650.00Aug 21$2.52$2.52$12.4890%0.20$637.52
$605.00$625.00Aug 21$2.50$2.50$17.5086%0.14$607.50
$597.50$600.00Aug 14$2.37$2.37$0.1385%18.23$599.87
$590.00$592.50Aug 14$1.65$1.65$0.8578%1.94$591.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$510.00$505.00Aug 21$3.12$3.12$1.8887%1.66$506.88
$545.00$525.00Sep 25$6.27$6.27$13.7366%0.46$538.73
$480.00$470.00Sep 25$1.45$1.45$8.5591%0.17$478.55
$515.00$510.00Sep 25$1.03$1.03$3.9786%0.26$513.97
$535.00$520.00Aug 14$0.67$0.67$14.3392%0.05$534.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $3.68, cheapest $3.07)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Aug 14Aug 21$3.5021.8%19.0%
$557.50Aug 14Aug 21$3.1522.1%19.3%
$562.50Aug 14Aug 21$3.5722.1%20.6%
$565.00Aug 14Aug 21$3.3721.6%20.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Aug 14Aug 21$3.0721.8%19.0%
$557.50Aug 14Aug 28$5.8222.1%20.1%
$562.50Aug 14Aug 21$3.3022.1%20.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 1.29% of stock, avg 3.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Aug 14$3.85$3.38$7.23$552.77$567.231.29%
$562.50Aug 14$2.63$4.60$7.23$555.27$569.731.29%
$557.50Aug 14$5.40$2.33$7.73$549.77$565.231.38%
$565.00Aug 14$1.68$6.10$7.78$557.22$572.781.39%
$555.00Aug 14$7.15$1.58$8.73$546.27$563.731.56%
$567.50Aug 14$1.02$7.95$8.97$558.53$576.471.60%
$552.50Aug 14$9.20$1.10$10.30$542.20$562.801.84%
$570.00Aug 14$0.73$9.90$10.63$559.37$580.631.90%
$550.00Aug 14$11.10$0.75$11.85$538.15$561.852.12%
$560.00Aug 21$7.35$6.45$13.80$546.20$573.802.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.32% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$567.50$550.00Aug 14$1.02$0.75$1.77$548.23$569.27
$567.50$552.50Aug 14$1.02$1.10$2.12$550.38$569.62
$600.00$510.00Sep 4$1.30$0.80$2.10$507.90$602.10
$600.00$520.00Sep 4$1.30$1.43$2.73$517.27$602.73
$567.50$555.00Aug 14$1.02$1.58$2.60$552.40$570.10
$565.00$550.00Aug 14$1.68$0.75$2.43$547.57$567.43
$565.00$552.50Aug 14$1.68$1.10$2.78$549.72$567.78
$565.00$555.00Aug 14$1.68$1.58$3.26$551.74$568.26
$567.50$557.50Aug 14$1.02$2.33$3.35$554.15$570.85
$595.00$550.00Aug 14$3.40$0.75$4.15$545.85$599.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 2.38, avg credit $1.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
505/510585/590Aug 21$3.52$1.4878%2.38$506.48$588.52
505/510580/582Aug 21$3.39$1.6173%2.11$506.61$583.39
505/510570/572Aug 21$4.22$0.7856%5.41$505.78$574.22
505/510575/578Aug 21$3.69$1.3166%2.82$506.31$578.69
505/510578/580Aug 21$3.45$1.5570%2.23$506.55$580.95
505/510572/575Aug 21$3.55$1.4562%2.45$506.45$576.05
540/542590/592Aug 14$1.88$0.6271%3.03$540.62$591.88
505/510568/570Aug 21$3.49$1.5152%2.31$506.51$570.99
545/548590/592Aug 14$1.88$0.6268%3.03$545.62$591.88
548/550590/592Aug 14$1.87$0.6364%2.97$548.13$591.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 3.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$555.00$570.00Sep 4$3.40$11.6038%3.41
$560.00$565.00$570.00Aug 28$0.30$4.7016%15.67
$557.50$560.00$562.50Aug 21$0.05$2.4511%49.00
$562.50$565.00$567.50Aug 21$0.05$2.4511%49.00
$555.00$557.50$560.00Aug 14$0.20$2.3020%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$557.50$560.00$562.50Aug 14$0.17$2.3323%13.71
$565.00$567.50$570.00Aug 14$0.10$2.4017%24.00
$535.00$540.00$545.00Aug 28$0.17$4.8310%28.41
$550.00$552.50$555.00Aug 14$0.13$2.3713%18.23
$520.00$525.00$530.00Sep 18$0.12$4.886%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. 151 found (best net $-7.40, 126 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$550.001:2Sep 18-$7.40$12.60
$540.00$560.001:2Sep 25-$5.65$14.35
$555.00$570.001:2Sep 4-$0.30$14.70
$540.00$555.001:2Sep 4-$4.30$10.70
$540.00$550.001:2Aug 21-$5.75$4.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$577.50$570.001:2Aug 14-$2.35$5.15
$570.00$560.001:2Aug 28-$4.10$5.90
$540.00$530.001:2Sep 11-$1.16$8.84
$580.00$570.001:2Aug 28-$6.90$3.10
$520.00$510.001:2Sep 4-$0.17$9.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 2.82%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$560.00Sep 25$15.800.520.1%2.82%2.87%212
$565.00Sep 18$12.400.460.9%2.22%3.16%13146
$560.00Sep 18$14.600.510.1%2.61%2.66%11512
$565.00Sep 25$11.700.480.9%2.09%3.03%1--
$570.00Sep 18$9.800.411.8%1.75%3.59%9604
$575.00Sep 18$8.300.362.7%1.48%4.21%22182
$585.00Sep 25$5.800.304.5%1.04%5.55%4--
$580.00Sep 18$5.900.313.6%1.05%4.68%98626
$585.00Sep 18$5.300.274.5%0.95%5.46%18189
$565.00Sep 11$9.700.450.9%1.73%2.67%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 2,404
Total Puts 2,059
Put/Call Ratio 0.86
Net Difference 345

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 22,942
Total Puts 22,074
Average Put/Call Ratio 0.99
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