Tour v509
MA
MASTERCARD INC Class A
$574.31 +2.14%
$573.01 (-0.23%)🌙
as of 08/18 06:45 PM
(8/17 18:45) ◀
|
Tuesday, August 18, 2026 (6:45pm)
January 2026
|
▶ (8/19 18:44)
◀ 8/18 18:45 ▶

Option Volume

Detail
ℹ
Current (08/18) 7,771
Calls: 3,871 (50%)
Puts: 3,900 (50%)
Prior (08/17) 4,955
Calls: 1,428 (29%)
Puts: 3,527 (71%)
Current vs Prior +56.83%
Calls: +171.08% (Calls)
Puts: +10.58% (Puts)
Prior 7-Day Total 38,126
Calls: 17,504 (46%)
Puts: 20,622 (54%)
Prior 7-Day Average 5,446
Calls: 2,500 (46%)
Puts: 2,946 (54%)
Current vs Prior 7-Day Avg +42.68%
Calls: +54.80%
Puts: +32.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18) $8.40M
Calls: $6.16M (73%)
Puts: $2.24M (27%)
Prior (08/17) $3.90M
Calls: $2.06M (53%)
Puts: $1.84M (47%)
Current vs Prior +115.27%
Calls: +198.41%
Puts: +21.85%
Prior 7-Day Total $70.63M
Calls: $27.16M (38%)
Puts: $43.47M (62%)
Prior 7-Day Average $10.09M
Calls: $3.88M (38%)
Puts: $6.21M (62%)
Current vs Prior 7-Day Avg -16.74%
Calls: +58.83%
Puts: -63.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 1.01
Prior (08/17) 2.47
Current vs Prior -59.21%
Prior 7-Day Average 1.30
Current vs Prior 7-Day Avg -22.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18) 61,166
Calls: 36,643 (60%)
Puts: 24,523 (40%)
Prior (08/17) 46,805
Calls: 21,413 (46%)
Puts: 25,392 (54%)
Current vs Prior +30.68%
Prior 7-Day Total 400,227
Calls: 237,249 (59%)
Puts: 162,978 (41%)
Prior 7-Day Average 57,175
Calls: 33,892 (59%)
Puts: 23,282 (41%)
Current vs Prior 7-Day Avg +6.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.00% | 3.09%2.00% | 5.34%
Prior 2.17% | 3.21%2.17% | 5.32%
Current vs Prior -7.72% | -3.73%-7.71% | +0.36%
Prior 7-Day Avg 2.05% | 3.15%2.88% | 5.84%
Current vs 7-Day Avg -2.24% | -1.95%-30.48% | -8.67%
Prior 7-Day Eod 2.17% | 3.21%2.17% | 5.32%
Current vs 7-Day Eod -7.72% | -3.73%-7.71% | +0.36%
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 bullish flow with 73% call dollar volume ($6.16M). Massive premium surge with dollar volume up 115% vs prior. Above-average activity with volume up 57% vs prior. Slightly bearish P/C ratio of 1.01.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 8 of results (avg 7.9%, best 6.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1874.3079.10$76.706.3%10.97365
$480.00Sep 1893.30100.00$96.656.9%100.9179
$520.00Sep 1856.1060.40$58.257.4%10.94244
$510.00Sep 1865.6070.70$68.157.5%10.96289
$530.00Sep 444.8048.40$46.607.7%10.95--
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. 66 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 2152.5058.70$55.6011.2%11.00300
$530.00Aug 2843.0049.10$46.0513.2%10.9722
$500.00Sep 1874.3079.10$76.706.3%10.97365
$510.00Sep 1865.6070.70$68.157.5%10.96289
$540.00Aug 2834.3038.30$36.3011.0%10.9568
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00Aug 2118.2022.70$20.4522.0%20.95--
$590.00Aug 2113.5017.20$15.3524.1%30.882
$615.00Sep 2539.5044.40$41.9511.7%20.81--
$585.00Aug 219.5013.90$11.7037.6%20.8010
$610.00Oct 234.9040.70$37.8015.3%20.78--

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 4.4K, top 256)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Sep 184.706.60$5.6533.6%2360.271.2K
$530.00Aug 2142.3048.80$45.5514.3%1650.87278
$600.00Aug 210.050.15$0.10100.0%1340.02888
$565.00Aug 219.6013.20$11.4031.6%1210.79313
$570.00Aug 216.109.00$7.5538.4%1210.65385
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 210.401.05$0.7389.0%2560.12454
$540.00Aug 210.000.45$0.23195.7%1550.03339
$565.00Aug 210.752.20$1.4898.0%1300.2169
$500.00Sep 180.200.85$0.53122.6%1170.03984
$570.00Aug 212.053.70$2.8857.3%840.35190

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 13.6%, max 32.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$575.00Aug 21Sep 1825.6%19.4%32.1%133633
$577.50Aug 21Sep 425.3%22.0%14.9%4836
$570.00Aug 21Oct 223.1%20.1%14.7%122385
$565.00Aug 21Sep 2523.3%20.5%13.6%126313
$582.50Aug 21Aug 2825.4%22.4%13.2%1792
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$575.00Aug 21Oct 225.6%19.8%29.3%28107
$565.00Aug 21Sep 1823.3%20.3%14.8%133147
$570.00Aug 21Oct 223.1%20.1%14.7%91190
$585.00Aug 21Sep 1824.6%22.0%11.9%1923
$562.50Aug 21Sep 422.7%21.0%8.2%23110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 18.23, avg 7.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$600.00$610.00Sep 25$0.52$9.48$0.5227%18.23$600.52
$570.00$585.00Sep 25$6.55$8.45$6.5557%1.29$576.55
$615.00$630.00Sep 25$1.55$13.45$1.5520%8.68$616.55
$565.00$567.50Aug 28$1.35$1.15$1.3570%0.85$566.35
$580.00$585.00Sep 18$1.85$3.15$1.8547%1.70$581.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$610.00$575.00Oct 2$21.95$13.05$21.9578%0.59$588.05
$595.00$575.00Sep 25$11.10$8.90$11.1067%0.80$583.90
$595.00$590.00Sep 18$2.75$2.25$2.7570%0.82$592.25
$577.50$575.00Aug 21$0.85$1.65$0.8559%1.94$576.65
$550.00$545.00Sep 11$0.40$4.60$0.4019%11.50$549.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 1.78, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$595.00$600.00Sep 25$3.00$3.00$2.0066%1.50$598.00
$630.00$635.00Sep 25$1.62$1.62$3.3886%0.48$631.62
$605.00$620.00Oct 2$3.57$3.57$11.4374%0.31$608.57
$580.00$600.00Oct 2$8.05$8.05$11.9552%0.67$588.05
$610.00$615.00Aug 21$0.60$0.60$4.4093%0.14$610.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$480.00$475.00Sep 18$3.20$3.20$1.8090%1.78$476.80
$570.00$540.00Oct 2$9.62$9.62$20.3856%0.47$560.38
$570.00$560.00Sep 25$4.75$4.75$5.2557%0.90$565.25
$540.00$535.00Sep 11$0.98$0.98$4.0287%0.24$539.02
$475.00$470.00Sep 18$0.57$0.57$4.4396%0.13$474.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $3.08, cheapest $2.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$575.00Aug 21Aug 28$3.2525.6%20.8%
$580.00Aug 21Aug 28$2.9725.5%22.0%
$570.00Aug 21Aug 28$3.4023.1%19.7%
$572.50Aug 21Aug 28$3.5522.3%19.4%
$577.50Aug 21Aug 28$3.5025.3%23.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$575.00Aug 21Aug 28$2.7025.6%20.8%
$570.00Aug 21Aug 28$2.5223.1%19.7%
$572.50Aug 21Aug 28$2.6822.3%19.4%
$577.50Aug 21Aug 28$2.7525.3%23.0%
$580.00Aug 28Sep 18$4.8022.0%21.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 1.70% of stock, avg 4.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$572.50Aug 21$6.05$3.72$9.77$562.73$582.271.70%
$577.50Aug 21$3.75$6.30$10.05$567.45$587.551.75%
$575.00Aug 21$4.90$5.45$10.35$564.65$585.351.80%
$570.00Aug 21$7.55$2.88$10.43$559.57$580.431.82%
$567.50Aug 21$9.45$1.98$11.43$556.07$578.931.99%
$565.00Aug 21$11.40$1.48$12.88$552.12$577.882.24%
$585.00Aug 21$1.43$11.70$13.13$571.87$598.132.29%
$562.50Aug 21$13.25$0.93$14.18$548.32$576.682.47%
$572.50Aug 28$9.60$6.40$16.00$556.50$588.502.79%
$590.00Aug 21$0.75$15.35$16.10$573.90$606.102.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.41% of stock, avg 2.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$585.00$562.50Aug 21$1.43$0.93$2.36$560.14$587.36
$585.00$565.00Aug 21$1.43$1.48$2.91$562.09$587.91
$582.50$562.50Aug 21$2.13$0.93$3.06$559.44$585.56
$585.00$567.50Aug 21$1.43$1.98$3.41$564.09$588.41
$582.50$565.00Aug 21$2.13$1.48$3.61$561.39$586.11
$582.50$567.50Aug 21$2.13$1.98$4.11$563.39$586.61
$580.00$562.50Aug 21$2.88$0.93$3.81$558.69$583.81
$580.00$565.00Aug 21$2.88$1.48$4.36$560.64$584.36
$585.00$570.00Aug 21$1.43$2.88$4.31$565.69$589.31
$580.00$567.50Aug 21$2.88$1.98$4.86$562.64$584.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 258 found (best R:R 6.69, avg credit $1.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
475/480605/610Sep 18$4.35$0.6568%6.69$475.65$609.35
475/480615/620Sep 18$4.00$1.0075%4.00$476.00$619.00
475/480595/600Sep 18$4.60$0.4059%11.50$475.40$599.60
475/480600/605Sep 18$4.30$0.7064%6.14$475.70$604.30
475/480610/615Sep 18$3.72$1.2872%2.91$476.28$613.72
475/480620/630Sep 18$4.08$5.9278%0.69$475.92$624.08
470/475605/610Sep 18$1.72$3.2874%0.52$473.28$606.72
470/475615/620Sep 18$1.37$3.6381%0.38$473.63$616.37
535/540590/595Sep 11$2.63$2.3754%1.11$537.37$592.63
470/475595/600Sep 18$1.97$3.0365%0.65$473.03$596.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$540.00$550.00Aug 28$0.05$9.959%199.00
$585.00$590.00$595.00Sep 18$0.10$4.9010%49.00
$565.00$570.00$575.00Sep 18$0.15$4.8512%32.33
$565.00$567.50$570.00Aug 21$0.05$2.4514%49.00
$580.00$585.00$590.00Sep 4$0.25$4.7514%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$565.00$570.00$575.00Sep 18$0.05$4.9512%99.00
$560.00$565.00$570.00Sep 18$0.10$4.9011%49.00
$572.50$575.00$577.50Sep 4$0.05$2.458%49.00
$530.00$535.00$540.00Sep 18$0.10$4.905%49.00
$545.00$550.00$555.00Sep 4$0.21$4.799%22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 136 found (best net $-6.45, 118 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$560.001:2Sep 11-$6.45$13.55
$530.00$550.001:2Sep 4-$10.70$9.30
$580.00$600.001:2Oct 2-$0.10$19.90
$555.00$565.001:2Aug 28-$5.80$4.20
$570.00$585.001:2Sep 25-$6.55$8.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$595.00$575.001:2Sep 25-$3.55$16.45
$615.00$595.001:2Sep 25-$9.55$10.45
$585.00$577.501:2Aug 21-$0.90$6.60
$575.00$565.001:2Sep 11-$2.75$7.25
$570.00$560.001:2Sep 25-$2.80$7.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 2.42%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Oct 2$13.900.481.0%2.42%3.41%32
$585.00Sep 25$10.600.431.9%1.85%3.71%1--
$595.00Sep 25$7.500.343.6%1.31%4.91%1--
$575.00Sep 18$14.000.520.1%2.44%2.56%19227
$585.00Sep 18$9.400.411.9%1.64%3.50%29191
$580.00Sep 18$11.000.471.0%1.92%2.91%18730
$590.00Sep 18$7.700.362.7%1.34%4.07%28717
$600.00Oct 2$5.400.304.5%0.94%5.41%18--
$605.00Oct 2$4.500.265.3%0.78%6.13%1--
$595.00Sep 18$6.000.313.6%1.04%4.65%11149

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 3,871
Total Puts 3,900
Put/Call Ratio 1.01
Net Difference -29

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 17,504
Total Puts 20,622
Average Put/Call Ratio 1.30
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