Tour v509
MA
MASTERCARD INC Class A
$569.29 +0.40%
$562.20 (-1.25%)🌙
as of 08/14 06:44 PM
(8/13 18:46) ◀
|
Friday, August 14, 2026 (6:44pm)
January 2026
|
▶ (8/17 18:45)
◀ 8/14 18:44 ▶

Option Volume

Detail
ℹ
Current (08/14) 5,039
Calls: 1,970 (39%)
Puts: 3,069 (61%)
Prior (08/13) 4,296
Calls: 1,939 (45%)
Puts: 2,357 (55%)
Current vs Prior +17.30%
Calls: +1.60% (Calls)
Puts: +30.21% (Puts)
Prior 7-Day Total 39,556
Calls: 21,052 (53%)
Puts: 18,504 (47%)
Prior 7-Day Average 5,650
Calls: 3,007 (53%)
Puts: 2,643 (47%)
Current vs Prior 7-Day Avg -10.83%
Calls: -34.50%
Puts: +16.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14) $4.78M
Calls: $2.83M (59%)
Puts: $1.95M (41%)
Prior (08/13) $4.10M
Calls: $2.61M (64%)
Puts: $1.49M (36%)
Current vs Prior +16.63%
Calls: +8.29%
Puts: +31.26%
Prior 7-Day Total $75.94M
Calls: $31.50M (41%)
Puts: $44.43M (59%)
Prior 7-Day Average $10.85M
Calls: $4.50M (41%)
Puts: $6.35M (59%)
Current vs Prior 7-Day Avg -55.94%
Calls: -37.21%
Puts: -69.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 1.56
Prior (08/13) 1.22
Current vs Prior +28.16%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg +69.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14) 57,659
Calls: 34,134 (59%)
Puts: 23,525 (41%)
Prior (08/13) 51,609
Calls: 34,143 (66%)
Puts: 17,466 (34%)
Current vs Prior +11.72%
Prior 7-Day Total 402,902
Calls: 246,324 (61%)
Puts: 156,578 (39%)
Prior 7-Day Average 57,557
Calls: 35,189 (61%)
Puts: 22,368 (39%)
Current vs Prior 7-Day Avg +0.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 0.62% | 2.35%2.35% | 5.53%
Prior 1.55% | 3.17%3.17% | 5.71%
Current vs Prior +51.50% | +1.26%-25.85% | -3.16%
Prior 7-Day Avg 1.89% | 3.12%3.44% | 6.18%
Current vs 7-Day Avg +24.84% | +3.18%-31.52% | -10.49%
Prior 7-Day Eod 1.55% | 3.17%3.17% | 5.71%
Current vs 7-Day Eod +51.50% | +1.26%-25.85% | -3.16%
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 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

Extreme bearish P/C ratio of 1.56 - heavy put buying.

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 BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 8.5%, best 8.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1868.5074.30$71.408.1%141.00363
$485.00Aug 2180.1086.90$83.508.1%51.0043
$500.00Aug 2165.8072.20$69.009.3%51.00558
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. 56 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Aug 1411.1016.80$13.9540.9%71.00--
$485.00Aug 2180.1086.90$83.508.1%51.0043
$500.00Aug 2165.8072.20$69.009.3%51.00558
$510.00Aug 2155.0062.20$58.6012.3%81.00137
$535.00Aug 2130.4037.50$33.9520.9%51.00150
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$572.50Aug 140.658.60$4.63171.7%60.8617
$582.50Aug 2113.1017.50$15.3028.8%10.82--
$575.00Aug 143.4010.00$6.7098.5%30.7754
$570.00Aug 140.003.20$1.60200.0%150.7634
$590.00Sep 1123.1027.80$25.4518.5%10.741

Most actively traded options today. High liquidity = easy entry/exit. 219 active (total vol 3.2K, top 140)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 214.305.90$5.1031.4%920.46339
$570.00Aug 140.000.35$0.18194.4%870.24173
$575.00Aug 212.453.70$3.0840.6%490.32420
$595.00Aug 280.652.15$1.40107.1%460.1329
$575.00Sep 1811.1012.70$11.9013.4%460.43191
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Aug 140.001.60$0.80200.0%1400.2463
$545.00Aug 210.301.05$0.68110.3%1080.09144
$550.00Aug 140.000.40$0.20200.0%1070.04203
$520.00Sep 181.152.05$1.6056.2%1070.09317
$562.50Aug 140.000.65$0.33197.0%960.12113

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 1935.8%, max 5153.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$625.00Aug 14Sep 41207.6%23.0%5153.7%1419
$537.50Aug 14Aug 21908.4%25.1%3525.9%2100
$590.00Aug 14Sep 18684.5%21.6%3064.5%19675
$580.00Aug 14Sep 18288.2%21.9%1215.5%29913
$575.00Aug 14Sep 25179.4%21.6%729.4%45149
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$540.00Aug 14Sep 18777.2%19.6%3873.0%34279
$537.50Aug 14Aug 21908.4%25.1%3525.9%493
$542.50Aug 14Aug 21680.1%22.4%2933.8%666
$547.50Aug 14Aug 21590.6%20.5%2781.9%2874
$575.00Aug 14Sep 18179.4%22.7%690.9%2354

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 2.23, avg 7.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$570.00$575.00Sep 18$1.20$3.80$1.2048%3.17$571.20
$565.00$567.50Aug 14$0.98$1.52$0.9877%1.55$565.98
$547.50$550.00Aug 21$1.45$1.05$1.4597%0.72$548.95
$585.00$590.00Sep 11$0.40$4.60$0.4029%11.50$585.40
$555.00$557.50Aug 28$1.45$1.05$1.4574%0.72$556.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$575.00$570.00Sep 18$1.55$3.45$1.5557%2.23$573.45
$575.00$572.50Aug 21$0.75$1.75$0.7568%2.33$574.25
$565.00$560.00Sep 4$1.20$3.80$1.2044%3.17$563.80
$565.00$550.00Sep 11$4.10$10.90$4.1044%2.66$560.90
$545.00$540.00Sep 4$0.15$4.85$0.1519%32.33$544.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.22, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$635.00$650.00Aug 21$2.70$2.70$12.3088%0.22$637.70
$625.00$630.00Aug 21$2.47$2.47$2.5388%0.98$627.47
$575.00$595.00Sep 25$8.32$8.32$11.6854%0.71$583.32
$580.00$582.50Aug 14$1.15$1.15$1.3580%0.85$581.15
$575.00$577.50Aug 14$0.97$0.97$1.5377%0.63$575.97
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$515.00$500.00Aug 21$2.50$2.50$12.5089%0.20$512.50
$545.00$515.00Sep 11$3.73$3.73$26.2778%0.14$541.27
$547.50$545.00Aug 14$1.90$1.90$0.6081%3.17$545.60
$505.00$485.00Aug 28$2.08$2.08$17.9290%0.12$502.92
$562.50$560.00Aug 21$2.05$2.05$0.4563%4.56$560.45

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 0.31% of stock, avg 3.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Aug 14$0.18$1.60$1.78$568.22$571.780.31%
$567.50Aug 14$1.95$0.33$2.28$565.22$569.780.40%
$565.00Aug 14$2.93$0.80$3.73$561.27$568.730.66%
$572.50Aug 14$0.23$4.63$4.86$567.64$577.360.85%
$562.50Aug 14$4.78$0.33$5.11$557.39$567.610.90%
$575.00Aug 14$1.00$6.70$7.70$567.30$582.701.35%
$560.00Aug 14$8.05$0.57$8.62$551.38$568.621.51%
$570.00Aug 21$5.10$6.85$11.95$558.05$581.952.10%
$565.00Aug 21$7.65$4.40$12.05$552.95$577.052.12%
$572.50Aug 21$3.85$9.25$13.10$559.40$585.602.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.09% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$570.00$567.50Aug 14$0.18$0.33$0.51$566.99$570.51
$570.00$565.00Aug 14$0.18$0.80$0.98$564.02$570.98
$575.00$567.50Aug 14$1.00$0.33$1.33$566.17$576.33
$580.00$567.50Aug 14$1.33$0.33$1.66$565.84$581.66
$575.00$565.00Aug 14$1.00$0.80$1.80$563.20$576.80
$580.00$565.00Aug 14$1.33$0.80$2.13$562.87$582.13
$570.00$547.50Aug 14$0.18$2.65$2.83$544.67$572.83
$580.00$557.50Aug 21$1.73$1.88$3.61$553.89$583.61
$575.00$547.50Aug 14$1.00$2.65$3.65$543.85$578.65
$580.00$547.50Aug 14$1.33$2.65$3.98$543.52$583.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 2.82, avg credit $1.74)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
525/528625/630Aug 21$3.69$1.3177%2.82$523.81$628.69
490/495625/630Aug 21$3.10$1.9084%1.63$491.90$628.10
530/532625/630Aug 21$3.32$1.6877%1.98$529.18$628.32
520/525625/630Aug 21$2.82$2.1882%1.29$522.18$627.82
500/515635/650Aug 21$5.20$9.8077%0.53$509.80$640.20
538/540625/630Aug 21$2.67$2.3381%1.15$537.33$627.67
550/552625/630Aug 21$3.12$1.8872%1.66$549.38$628.12
542/545625/630Aug 21$2.62$2.3880%1.10$542.38$627.62
550/552595/600Aug 28$3.63$1.3758%2.65$548.87$598.63
550/552585/590Aug 28$4.10$0.9048%4.56$548.40$589.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$575.00$577.50$580.00Aug 21$0.05$2.4511%49.00
$560.00$562.50$565.00Aug 21$0.10$2.4014%24.00
$572.50$575.00$577.50Aug 21$0.07$2.4312%34.71
$585.00$590.00$595.00Sep 18$0.15$4.859%32.33
$570.00$572.50$575.00Aug 28$0.10$2.409%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$545.00$550.00Sep 18$0.15$4.859%32.33
$535.00$540.00$545.00Sep 18$0.15$4.858%32.33
$550.00$555.00$560.00Sep 18$0.25$4.7511%19.00
$530.00$535.00$540.00Sep 18$0.15$4.857%32.33
$515.00$520.00$525.00Sep 4$0.08$4.922%61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 128 found (best net $-1.65, 96 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$555.00$560.001:2Aug 14-$2.15$2.85
$590.00$600.001:2Sep 11-$0.61$9.39
$562.50$565.001:2Aug 14-$1.08$1.42
$565.00$567.501:2Aug 14-$0.97$1.53
$560.00$562.501:2Aug 14-$1.51$0.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$565.00$550.001:2Sep 11-$1.65$13.35
$560.00$550.001:2Sep 4-$1.10$8.90
$582.50$575.001:2Aug 21-$4.70$2.80
$540.00$535.001:2Sep 4-$0.01$4.99
$562.50$560.001:2Aug 21-$0.58$1.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 2.39%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Sep 25$13.600.500.1%2.39%2.51%3--
$575.00Sep 25$11.200.461.0%1.97%2.97%3--
$575.00Sep 18$11.100.431.0%1.95%2.95%46191
$580.00Sep 18$8.700.371.9%1.53%3.41%13719
$585.00Sep 18$7.000.322.8%1.23%3.99%4--
$590.00Sep 18$5.700.283.6%1.00%4.64%18675
$570.00Sep 18$11.100.470.1%1.95%2.07%11605
$595.00Sep 18$4.500.234.5%0.79%5.31%19144
$600.00Sep 18$3.500.205.4%0.61%6.01%251.2K
$575.00Sep 4$7.000.411.0%1.23%2.23%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 1,970
Total Puts 3,069
Put/Call Ratio 1.56
Net Difference -1,099

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 21,052
Total Puts 18,504
Average Put/Call Ratio 0.92
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