Tour v509
MA
MASTERCARD INC Class A
$562.26 -1.23%
(8/14 18:44) ◀
|
Monday, August 17, 2026 (6:45pm)
January 2026
|
▶ (8/18 18:45)
◀ 8/17 18:45 ▶

Option Volume

Detail
ℹ
Current (08/17) 4,955
Calls: 1,428 (29%)
Puts: 3,527 (71%)
Prior (08/14) 5,039
Calls: 1,970 (39%)
Puts: 3,069 (61%)
Current vs Prior -1.67%
Calls: -27.51% (Calls)
Puts: +14.92% (Puts)
Prior 7-Day Total 39,279
Calls: 20,188 (51%)
Puts: 19,091 (49%)
Prior 7-Day Average 5,611
Calls: 2,884 (51%)
Puts: 2,727 (49%)
Current vs Prior 7-Day Avg -11.70%
Calls: -50.49%
Puts: +29.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/17) $3.90M
Calls: $2.06M (53%)
Puts: $1.84M (47%)
Prior (08/14) $4.78M
Calls: $2.83M (59%)
Puts: $1.95M (41%)
Current vs Prior -18.36%
Calls: -26.93%
Puts: -5.95%
Prior 7-Day Total $72.96M
Calls: $29.55M (40%)
Puts: $43.42M (60%)
Prior 7-Day Average $10.42M
Calls: $4.22M (40%)
Puts: $6.20M (60%)
Current vs Prior 7-Day Avg -62.56%
Calls: -51.08%
Puts: -70.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 2.47
Prior (08/14) 1.56
Current vs Prior +58.54%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg +142.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/17) 46,805
Calls: 21,413 (46%)
Puts: 25,392 (54%)
Prior (08/14) 57,659
Calls: 34,134 (59%)
Puts: 23,525 (41%)
Current vs Prior -18.82%
Prior 7-Day Total 407,677
Calls: 248,861 (61%)
Puts: 158,816 (39%)
Prior 7-Day Average 58,239
Calls: 35,551 (61%)
Puts: 22,688 (39%)
Current vs Prior 7-Day Avg -19.63%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.17% | 3.21%2.17% | 5.32%
Prior 2.35% | 3.21%2.35% | 5.53%
Current vs Prior -7.82% | -0.13%-7.82% | -3.89%
Prior 7-Day Avg 1.94% | 3.11%3.15% | 6.00%
Current vs 7-Day Avg +11.70% | +3.38%-31.11% | -11.36%
Prior 7-Day Eod 2.35% | 3.21%2.35% | 5.53%
Current vs 7-Day Eod -7.82% | -0.13%-7.82% | -3.89%
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

Extreme bearish P/C ratio of 2.47 - heavy put buying. P/C ratio rising 59% - increased hedging/bearish positioning. Declining open interest (down 19%) indicates positions being closed.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 6 of results (avg 8.8%, best 7.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$505.00Aug 2155.6060.10$57.857.8%10.90--
$515.00Sep 1849.1053.30$51.208.2%30.91--
$500.00Sep 2563.0068.80$65.908.8%430.94--
$515.00Aug 2145.7050.10$47.909.2%20.85--
$500.00Sep 1862.4068.90$65.659.9%20.94--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$575.00Sep 1818.9020.60$19.758.6%30.63--

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. 53 found (avg delta 0.76, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 2140.0046.40$43.2014.8%60.99303
$510.00Aug 2850.8056.60$53.7010.8%20.9814
$530.00Aug 2130.7036.00$33.3515.9%10.98--
$532.50Aug 2127.6032.80$30.2017.2%10.97--
$535.00Aug 2125.8030.30$28.0516.0%30.96150
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$585.00Aug 2120.5024.50$22.5017.8%10.95--
$615.00Sep 1850.2055.90$53.0510.7%10.93--
$582.50Aug 2118.1021.90$20.0019.0%10.921
$580.00Aug 2115.8019.50$17.6521.0%10.91--
$585.00Aug 2821.0025.20$23.1018.2%10.85--

Most actively traded options today. High liquidity = easy entry/exit. 187 active (total vol 3.1K, top 386)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$575.00Aug 211.002.00$1.5066.7%590.20421
$590.00Sep 184.204.90$4.5515.4%570.23682
$540.00Aug 2121.4025.10$23.2515.9%490.94490
$580.00Aug 210.400.80$0.6066.7%490.10617
$585.00Aug 210.300.40$0.3528.6%470.06571
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 180.600.75$0.6822.1%3860.04648
$540.00Sep 184.805.50$5.1513.6%1680.25285
$545.00Aug 210.551.00$0.7857.7%1580.11229
$550.00Aug 210.951.55$1.2548.0%1010.17424
$450.00Aug 210.000.05$0.03166.7%800.001.8K

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 11.0%, max 18.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$565.00Aug 21Sep 2523.5%19.9%18.4%41318
$550.00Aug 21Sep 2523.2%20.3%14.2%16612
$560.00Aug 21Sep 1821.9%19.4%13.0%13903
$575.00Aug 21Sep 2524.1%21.8%10.7%61427
$555.00Aug 28Sep 2521.7%20.2%7.2%813
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$555.00Aug 21Sep 1823.3%19.7%18.6%102311
$565.00Aug 21Sep 2523.5%19.9%18.4%872
$550.00Aug 21Sep 2523.2%20.3%14.2%104442
$560.00Aug 21Sep 1821.9%19.4%13.0%34762
$562.50Aug 21Sep 422.3%19.9%11.9%1898

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 0.56, avg 6.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$527.50$530.00Aug 21$1.60$0.90$1.6094%0.56$529.10
$615.00$620.00Sep 25$0.10$4.90$0.1015%49.00$615.10
$550.00$555.00Sep 25$2.75$2.25$2.7566%0.82$552.75
$600.00$610.00Sep 25$1.20$8.80$1.2020%7.33$601.20
$595.00$600.00Sep 25$0.75$4.25$0.7523%5.67$595.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$580.00$562.50Sep 4$10.50$7.00$10.5074%0.67$569.50
$550.00$545.00Sep 4$0.85$4.15$0.8529%4.88$549.15
$565.00$545.00Sep 11$6.85$13.15$6.8552%1.92$558.15
$535.00$520.00Aug 28$0.32$14.68$0.328%45.88$534.68
$550.00$545.00Sep 18$1.30$3.70$1.3034%2.85$548.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.14, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$620.00$635.00Sep 25$1.85$1.85$13.1586%0.14$621.85
$575.00$595.00Sep 25$6.35$6.35$13.6559%0.47$581.35
$610.00$620.00Aug 21$0.63$0.63$9.3794%0.07$610.63
$575.00$577.50Aug 21$0.60$0.60$1.9080%0.32$575.60
$600.00$620.00Sep 4$0.74$0.74$19.2691%0.04$600.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$540.00$535.00Sep 11$1.42$1.42$3.5877%0.40$538.58
$527.50$520.00Aug 21$0.52$0.52$6.9894%0.07$526.98
$540.00$535.00Aug 28$0.88$0.88$4.1286%0.21$539.12
$540.00$535.00Sep 25$1.50$1.50$3.5075%0.43$538.50
$515.00$485.00Sep 11$0.92$0.92$29.0893%0.03$514.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.45, cheapest $4.60)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$570.00Aug 21Aug 28$2.7223.5%21.7%
$565.00Aug 21Aug 28$3.0523.5%21.9%
$555.00Aug 28Sep 25$8.1521.7%20.2%
$560.00Aug 21Aug 28$3.0021.9%21.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$562.50Aug 21Sep 4$4.6022.3%19.9%
$565.00Aug 21Aug 28$2.7523.5%21.9%
$557.50Aug 21Aug 28$2.8022.9%21.4%
$567.50Aug 21Aug 28$2.7023.0%21.8%
$560.00Aug 21Aug 28$3.1021.9%21.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 1.89% of stock, avg 4.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$562.50Aug 21$5.45$5.15$10.60$551.90$573.101.89%
$565.00Aug 21$4.35$6.45$10.80$554.20$575.801.92%
$560.00Aug 21$7.05$3.90$10.95$549.05$570.951.95%
$567.50Aug 21$3.28$7.95$11.23$556.27$578.732.00%
$570.00Aug 21$2.58$9.60$12.18$557.82$582.182.17%
$550.00Aug 21$14.00$1.25$15.25$534.75$565.252.71%
$565.00Aug 28$7.40$9.20$16.60$548.40$581.602.95%
$560.00Aug 28$10.05$7.00$17.05$542.95$577.053.03%
$547.50Aug 21$16.45$0.85$17.30$530.20$564.803.08%
$580.00Aug 21$0.60$17.65$18.25$561.75$598.253.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.49% of stock, avg 1.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$610.00$525.00Sep 11$1.05$1.73$2.78$522.22$612.78
$575.00$552.50Aug 21$1.50$1.70$3.20$549.30$578.20
$610.00$530.00Sep 11$1.05$2.30$3.35$526.65$613.35
$572.50$552.50Aug 21$1.83$1.70$3.53$548.97$576.03
$600.00$525.00Sep 11$1.80$1.73$3.53$521.47$603.53
$590.00$535.00Sep 4$2.05$1.73$3.78$531.22$593.78
$600.00$530.00Sep 11$1.80$2.30$4.10$525.90$604.10
$575.00$555.00Aug 21$1.50$2.42$3.92$551.08$578.92
$630.00$535.00Sep 4$2.60$1.73$4.33$530.67$634.33
$572.50$555.00Aug 21$1.83$2.42$4.25$550.75$576.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 209 found (best R:R 0.29, avg credit $1.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
500/505610/615Sep 18$1.11$3.8983%0.29$503.89$611.11
535/540585/590Sep 11$2.62$2.3852%1.10$537.38$587.62
500/505605/610Sep 18$1.19$3.8180%0.31$503.81$606.19
540/542575/578Aug 21$0.90$1.6071%0.56$541.60$575.90
500/505585/590Sep 18$1.84$3.1666%0.58$503.16$586.84
552/555575/578Aug 21$1.32$1.1852%1.12$553.68$576.32
550/552585/588Aug 28$1.27$1.2354%1.03$551.23$586.27
500/505590/595Sep 18$1.59$3.4170%0.47$503.41$591.59
540/542582/585Aug 21$0.55$1.9582%0.28$541.95$583.05
500/505580/585Sep 18$2.04$2.9661%0.69$502.96$582.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 24.00, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$540.00$550.00Sep 18$0.40$9.6018%24.00
$565.00$570.00$575.00Sep 18$0.10$4.9011%49.00
$540.00$550.00$560.00Sep 18$1.05$8.9522%8.52
$580.00$585.00$590.00Sep 4$0.15$4.8511%32.33
$535.00$540.00$545.00Aug 21$0.10$4.907%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$550.00$555.00$560.00Sep 18$0.15$4.8512%32.33
$565.00$570.00$575.00Sep 18$0.20$4.8011%24.00
$515.00$520.00$525.00Sep 18$0.06$4.945%82.33
$525.00$530.00$535.00Sep 18$0.13$4.877%37.46
$560.00$565.00$570.00Sep 18$0.25$4.7511%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 123 found (best net $-1.55, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$560.001:2Aug 21-$0.10$9.90
$510.00$530.001:2Aug 28-$14.80$5.20
$535.00$547.501:2Aug 28-$7.85$4.65
$575.00$585.001:2Sep 11-$1.50$8.50
$590.00$600.001:2Sep 11-$0.50$9.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$570.001:2Aug 21-$1.55$8.45
$565.00$550.001:2Sep 25-$2.50$12.50
$535.00$525.001:2Sep 4-$0.07$9.93
$535.00$520.001:2Aug 28-$0.13$14.87
$505.00$500.001:2Sep 18-$0.09$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 2.05%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Sep 25$11.500.461.4%2.05%3.42%24
$565.00Sep 25$13.500.500.5%2.40%2.89%66
$575.00Sep 25$9.500.412.3%1.69%3.96%26
$565.00Sep 18$12.300.480.5%2.19%2.67%11146
$570.00Sep 18$10.300.431.4%1.83%3.21%6607
$575.00Sep 18$8.300.372.3%1.48%3.74%44191
$580.00Sep 18$6.700.323.2%1.19%4.35%23719
$585.00Sep 18$5.300.274.0%0.94%4.99%4188
$595.00Sep 25$3.700.235.8%0.66%6.48%4--
$575.00Sep 11$6.200.362.3%1.10%3.37%3--

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 1,428
Total Puts 3,527
Put/Call Ratio 2.47
Net Difference -2,099

Prior's Put/Call Breakdown

Total Calls 1,970
Total Puts 3,069
Put/Call Ratio 1.56
Net Difference -1,099

Prior 7-Day Put/Call Summary

Total Calls 20,188
Total Puts 19,091
Average Put/Call Ratio 1.02
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