Tour v509
MA
MASTERCARD INC Class A
$567.04 +1.31%
$568.29 (+0.22%)🌙
as of 08/13 06:46 PM
(8/12 18:47) ◀
|
Thursday, August 13, 2026 (6:46pm)
January 2026
|
▶ (8/14 18:44)
◀ 8/13 18:46 ▶

Option Volume

Detail
ℹ
Current (08/13) 4,296
Calls: 1,939 (45%)
Puts: 2,357 (55%)
Prior (08/12) 4,463
Calls: 2,404 (54%)
Puts: 2,059 (46%)
Current vs Prior -3.74%
Calls: -19.34% (Calls)
Puts: +14.47% (Puts)
Prior 7-Day Total 39,904
Calls: 21,091 (53%)
Puts: 18,813 (47%)
Prior 7-Day Average 5,700
Calls: 3,013 (53%)
Puts: 2,687 (47%)
Current vs Prior 7-Day Avg -24.64%
Calls: -35.65%
Puts: -12.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/13) $4.10M
Calls: $2.61M (64%)
Puts: $1.49M (36%)
Prior (08/12) $12.01M
Calls: $6.42M (53%)
Puts: $5.59M (47%)
Current vs Prior -65.88%
Calls: -59.38%
Puts: -73.36%
Prior 7-Day Total $76.81M
Calls: $32.02M (42%)
Puts: $44.78M (58%)
Prior 7-Day Average $10.97M
Calls: $4.57M (42%)
Puts: $6.40M (58%)
Current vs Prior 7-Day Avg -62.65%
Calls: -42.96%
Puts: -76.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 1.22
Prior (08/12) 0.86
Current vs Prior +41.93%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg +29.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/13) 51,609
Calls: 34,143 (66%)
Puts: 17,466 (34%)
Prior (08/12) 56,431
Calls: 35,071 (62%)
Puts: 21,360 (38%)
Current vs Prior -8.54%
Prior 7-Day Total 401,141
Calls: 240,425 (60%)
Puts: 160,716 (40%)
Prior 7-Day Average 57,305
Calls: 34,346 (60%)
Puts: 22,959 (40%)
Current vs Prior 7-Day Avg -9.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.55% | 3.17%3.17% | 5.71%
Prior 1.57% | 2.68%2.68% | 5.84%
Current vs Prior -0.95% | +18.45%+18.45% | -2.19%
Prior 7-Day Avg 1.99% | 3.18%3.66% | 6.41%
Current vs 7-Day Avg -22.07% | -0.29%-13.21% | -10.80%
Prior 7-Day Eod 1.57% | 2.68%2.68% | 5.84%
Current vs 7-Day Eod -0.95% | +18.45%+18.45% | -2.19%
Sentiment BULLISHBEARISH

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 bullish flow with 64% call dollar volume ($2.61M). Light premium activity with dollar volume down 66% vs prior. Bearish P/C ratio of 1.22 indicates protective positioning. P/C ratio rising 42% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 9.1%, best 9.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2864.8070.90$67.859.0%10.94--
$495.00Aug 2170.1076.70$73.409.0%10.88116
$500.00Aug 2164.1070.30$67.209.2%20.99558
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. 55 found (avg delta 0.74, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2164.1070.30$67.209.2%20.99558
$520.00Aug 2144.1052.30$48.2017.0%110.96--
$540.00Aug 1424.9030.10$27.5018.9%80.96--
$550.00Aug 1414.8020.80$17.8033.7%20.96--
$520.00Aug 2846.0051.30$48.6510.9%10.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$575.00Aug 145.5012.20$8.8575.7%50.9555
$610.00Aug 2140.6046.80$43.7014.2%100.81--
$587.50Aug 1418.3022.70$20.5021.5%110.811
$577.50Aug 148.2014.70$11.4556.8%10.684
$580.00Sep 416.7019.80$18.2517.0%10.674

Most actively traded options today. High liquidity = easy entry/exit. 198 active (total vol 2.6K, top 171)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Sep 40.002.70$1.35200.0%1710.0929
$570.00Aug 213.809.80$6.8088.2%1580.45259
$565.00Aug 141.757.50$4.63124.2%960.66175
$605.00Sep 40.052.00$1.02191.2%780.09--
$575.00Aug 140.051.00$0.53179.2%760.15125
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Aug 140.051.75$0.90188.9%1390.14152
$560.00Aug 140.006.10$3.05200.0%1330.3062
$557.50Aug 140.003.00$1.50200.0%830.2060
$562.50Aug 140.052.05$1.05190.5%790.2458
$547.50Aug 140.002.00$1.00200.0%680.1211

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 84.4%, max 421.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$595.00Aug 14Sep 18110.2%21.1%421.5%7144
$560.00Aug 14Sep 2555.2%20.4%171.0%32122
$557.50Aug 14Aug 2145.4%25.2%80.1%712
$567.50Aug 14Aug 2138.5%24.8%55.3%35197
$565.00Aug 14Sep 2526.3%20.1%31.4%103175
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00Aug 14Sep 1855.2%19.3%186.2%150376
$557.50Aug 14Aug 2145.4%25.2%80.1%95122
$565.00Aug 14Sep 1826.3%19.9%32.5%5129
$562.50Aug 14Aug 2126.7%24.3%10.2%90145
$570.00Aug 21Sep 1824.3%22.4%8.5%6191

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 7.33, avg 9.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$557.50$560.00Aug 21$0.30$2.20$0.3069%7.33$557.80
$615.00$630.00Sep 18$0.26$14.74$0.2611%56.69$615.26
$560.00$565.00Aug 28$2.35$2.65$2.3562%1.13$562.35
$570.00$572.50Aug 14$0.17$2.33$0.1737%13.71$570.17
$580.00$585.00Sep 25$1.30$3.70$1.3039%2.85$581.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$570.00$567.50Aug 21$0.20$2.30$0.2055%11.50$569.80
$580.00$560.00Sep 4$9.85$10.15$9.8567%1.03$570.15
$540.00$520.00Sep 25$2.40$17.60$2.4024%7.33$537.60
$580.00$575.00Sep 18$2.35$2.65$2.3562%1.13$577.65
$577.50$570.00Aug 28$4.05$3.45$4.0567%0.85$573.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 1.32, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$675.00$680.00Aug 14$2.90$2.90$2.1088%1.38$677.90
$595.00$605.00Aug 14$2.97$2.97$7.0379%0.42$597.97
$587.50$590.00Aug 14$1.60$1.60$0.9079%1.78$589.10
$580.00$582.50Aug 21$1.75$1.75$0.7569%2.33$581.75
$572.50$575.00Aug 21$1.75$1.75$0.7559%2.33$574.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$537.50$530.00Aug 14$4.27$4.27$3.2380%1.32$533.23
$527.50$522.50Aug 21$3.40$3.40$1.6084%2.12$524.10
$505.00$500.00Aug 21$2.40$2.40$2.6090%0.92$502.60
$555.00$552.50Aug 21$1.77$1.77$0.7373%2.42$553.23
$560.00$557.50Aug 14$1.55$1.55$0.9570%1.63$558.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.40, cheapest $1.08)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$577.50Aug 14Aug 21$1.0870.5%28.4%
$567.50Aug 14Aug 21$3.9038.5%24.8%
$565.00Aug 14Aug 21$4.9726.3%23.5%
$570.00Aug 14Aug 21$5.3520.4%24.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$577.50Aug 14Aug 21$1.1570.5%28.4%
$560.00Aug 14Aug 21$2.7755.2%27.1%
$565.00Aug 14Aug 28$6.6026.3%20.2%
$570.00Aug 21Aug 28$2.2024.3%21.2%
$580.00Sep 4Sep 18$2.6020.8%22.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 1.13% of stock, avg 3.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$565.00Aug 14$4.63$1.75$6.38$558.62$571.381.13%
$562.50Aug 14$6.75$1.05$7.80$554.70$570.301.38%
$575.00Aug 14$0.53$8.85$9.38$565.62$584.381.65%
$560.00Aug 14$8.90$3.05$11.95$548.05$571.952.11%
$557.50Aug 14$10.50$1.50$12.00$545.50$569.502.12%
$555.00Aug 14$13.45$0.90$14.35$540.65$569.352.53%
$570.00Aug 21$6.80$8.60$15.40$554.60$585.402.72%
$577.50Aug 14$4.20$11.45$15.65$561.85$593.152.76%
$575.00Aug 21$4.40$11.35$15.75$559.25$590.752.78%
$557.50Aug 21$12.05$4.35$16.40$541.10$573.902.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.41% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$572.50$562.50Aug 14$1.28$1.05$2.33$560.17$574.83
$570.00$562.50Aug 14$1.45$1.05$2.50$560.00$572.50
$600.00$515.00Sep 4$1.85$0.88$2.73$512.27$602.73
$572.50$557.50Aug 14$1.28$1.50$2.78$554.72$575.28
$600.00$525.00Sep 4$1.85$1.17$3.02$521.98$603.02
$610.00$520.00Sep 11$1.78$1.33$3.11$516.89$613.11
$570.00$565.00Aug 14$1.45$1.75$3.20$561.80$573.20
$572.50$565.00Aug 14$1.28$1.75$3.03$561.97$575.53
$570.00$557.50Aug 14$1.45$1.50$2.95$554.55$572.95
$600.00$530.00Sep 4$1.85$1.63$3.48$526.52$603.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 220 found (best R:R 21.73, avg credit $1.92)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
530/538675/680Aug 14$7.17$0.3368%21.73$530.33$682.17
530/538595/605Aug 14$7.24$2.7659%2.62$530.26$602.24
530/538588/590Aug 14$5.87$1.6360%3.60$531.63$593.37
522/528595/600Aug 21$4.07$0.9375%4.38$523.43$599.07
522/528588/590Aug 21$4.18$0.8266%5.10$523.32$591.68
542/545675/680Aug 14$3.28$1.7281%1.91$541.72$678.28
558/560675/680Aug 14$4.45$0.5558%8.09$555.55$679.45
530/538580/582Aug 14$4.39$3.1172%1.41$533.11$584.39
522/528590/595Aug 21$3.70$1.3071%2.85$523.80$593.70
545/548675/680Aug 14$3.42$1.5876%2.16$544.08$678.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$560.00$570.00$580.00Sep 4$0.45$9.5527%21.22
$585.00$590.00$595.00Sep 18$0.05$4.959%99.00
$610.00$615.00$620.00Sep 11$0.07$4.933%70.43
$595.00$600.00$605.00Aug 28$0.11$4.894%44.45
$565.00$570.00$575.00Sep 18$0.30$4.7010%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$535.00$540.00$545.00Sep 18$0.10$4.907%49.00
$542.50$545.00$547.50Aug 14$0.14$2.369%16.86
$530.00$545.00$560.00Sep 4$2.63$12.3729%4.70
$525.00$530.00$535.00Sep 18$0.23$4.776%20.74
$520.00$525.00$530.00Sep 18$0.27$4.734%17.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-2.40, 85 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$585.00$600.001:2Sep 11-$0.35$14.65
$565.00$580.001:2Sep 25-$4.05$10.95
$570.00$580.001:2Sep 4-$1.45$8.55
$607.50$647.501:2Aug 14-$4.30$35.70
$577.50$585.001:2Aug 28-$0.75$6.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$587.50$577.501:2Aug 14-$2.40$7.60
$565.00$555.001:2Aug 28-$0.75$9.25
$540.00$520.001:2Sep 25-$1.30$18.70
$535.00$515.001:2Aug 28-$0.04$19.96
$520.00$505.001:2Sep 11-$0.37$14.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 1.45%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$585.00Sep 25$8.200.353.2%1.45%4.61%616
$580.00Sep 25$9.400.392.3%1.66%3.94%4--
$570.00Sep 18$12.800.480.5%2.26%2.78%12605
$575.00Sep 18$10.600.431.4%1.87%3.27%28192
$580.00Sep 18$8.800.382.3%1.55%3.84%48707
$590.00Sep 25$6.600.314.0%1.16%5.21%4--
$585.00Sep 18$6.200.323.2%1.09%4.26%30186
$590.00Sep 18$5.300.284.0%0.93%4.98%9677
$570.00Sep 11$9.900.470.5%1.75%2.27%282
$580.00Sep 11$6.500.352.3%1.15%3.43%23

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 1,939
Total Puts 2,357
Put/Call Ratio 1.22
Net Difference -418

Prior's Put/Call Breakdown

Total Calls 2,404
Total Puts 2,059
Put/Call Ratio 0.86
Net Difference 345

Prior 7-Day Put/Call Summary

Total Calls 21,091
Total Puts 18,813
Average Put/Call Ratio 0.94
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