Tour v526
MA
MASTERCARD INC Class A
$573.72 -0.10%
$573.63 (-0.02%)🌙
as of 08/19 06:44 PM
(8/18 18:45) ◀
|
Wednesday, August 19, 2026 (6:44pm)
January 2026
|
▶ (8/20 18:46)
◀ 8/19 18:44 ▶

Option Volume

Detail
ℹ
Current (08/19) 6,044
Calls: 3,471 (57%)
Puts: 2,573 (43%)
Prior (08/18) 7,771
Calls: 3,871 (50%)
Puts: 3,900 (50%)
Current vs Prior -22.22%
Calls: -10.33% (Calls)
Puts: -34.03% (Puts)
Prior 7-Day Total 36,915
Calls: 16,749 (45%)
Puts: 20,166 (55%)
Prior 7-Day Average 5,273
Calls: 2,392 (45%)
Puts: 2,880 (55%)
Current vs Prior 7-Day Avg +14.61%
Calls: +45.07%
Puts: -10.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $11.69M
Calls: $8.56M (73%)
Puts: $3.13M (27%)
Prior (08/18) $8.40M
Calls: $6.16M (73%)
Puts: $2.24M (27%)
Current vs Prior +39.13%
Calls: +38.86%
Puts: +39.87%
Prior 7-Day Total $56.31M
Calls: $27.65M (49%)
Puts: $28.65M (51%)
Prior 7-Day Average $8.04M
Calls: $3.95M (49%)
Puts: $4.09M (51%)
Current vs Prior 7-Day Avg +45.30%
Calls: +116.60%
Puts: -23.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.74
Prior (08/18) 1.01
Current vs Prior -26.42%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg -43.40%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/19) 60,090
Calls: 37,499 (62%)
Puts: 22,591 (38%)
Prior (08/18) 61,166
Calls: 36,643 (60%)
Puts: 24,523 (40%)
Current vs Prior -1.76%
Prior 7-Day Total 387,978
Calls: 228,767 (59%)
Puts: 159,211 (41%)
Prior 7-Day Average 55,425
Calls: 32,681 (59%)
Puts: 22,744 (41%)
Current vs Prior 7-Day Avg +8.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.65% | 2.86%1.65% | 5.16%
Prior 2.00% | 3.09%2.00% | 5.34%
Current vs Prior -17.74% | -7.51%-17.74% | -3.33%
Prior 7-Day Avg 1.98% | 3.10%2.67% | 5.71%
Current vs 7-Day Avg -16.83% | -7.64%-38.26% | -9.58%
Prior 7-Day Eod 2.00% | 3.09%2.00% | 5.34%
Current vs 7-Day Eod -17.74% | -7.51%-17.74% | -3.33%
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 ($8.56M). P/C ratio dropping 26% - sentiment shifting bullish. Call-heavy open interest (37,499 calls vs 22,591 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 BULLISH
7-Day Avg BEARISH
Current BULLISH
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 6 of results (avg 8.6%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Sep 493.0097.60$95.304.8%10.911
$490.00Sep 1882.2089.80$86.008.8%10.98--
$525.00Aug 2147.4052.00$49.709.3%10.92200
$520.00Sep 1854.0059.40$56.709.5%20.94243
$530.00Aug 2142.7047.00$44.859.6%10.88--
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 0.73, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 1882.2089.80$86.008.8%10.98--
$550.00Aug 2121.8028.50$25.1526.6%40.97606
$525.00Sep 447.1053.20$50.1512.2%10.967
$557.50Aug 2115.7019.50$17.6021.6%20.94--
$520.00Sep 1854.0059.40$56.709.5%20.94243
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$587.50Aug 2111.1015.50$13.3033.1%10.91--
$600.00Sep 1826.4030.90$28.6515.7%30.76--
$595.00Sep 1121.4025.70$23.5518.3%20.75--
$580.00Aug 215.609.60$7.6052.6%80.7255
$595.00Sep 2523.5029.80$26.6523.6%40.691

Most actively traded options today. High liquidity = easy entry/exit. 204 active (total vol 3.5K, top 170)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$585.00Sep 259.7013.10$11.4029.8%1700.4120
$580.00Sep 2510.0016.50$13.2549.1%1670.463
$570.00Sep 1815.8017.40$16.609.6%1160.56617
$570.00Aug 215.308.10$6.7041.8%1150.66326
$567.50Aug 217.0010.20$8.6037.2%1040.74145
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 282.103.30$2.7044.4%1350.2317
$545.00Aug 280.200.85$0.53122.6%1290.06161
$590.00Sep 1819.7023.30$21.5016.7%840.6660
$560.00Sep 186.008.00$7.0028.6%640.32325
$570.00Aug 211.703.00$2.3555.3%480.34199

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 20.5%, max 29.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$575.00Aug 21Oct 224.7%19.1%29.5%39426
$565.00Aug 21Sep 1824.5%18.9%29.3%9154
$585.00Aug 21Sep 2526.7%21.8%22.5%222602
$570.00Aug 21Sep 2524.5%20.0%22.3%126333
$572.50Aug 21Sep 424.2%20.3%19.6%446
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$575.00Aug 21Oct 224.7%19.1%29.5%41114
$565.00Aug 21Sep 1824.5%18.9%29.3%14184
$570.00Aug 21Oct 224.5%20.5%19.6%49199
$572.50Aug 21Sep 424.2%20.3%19.6%4014
$580.00Aug 21Sep 1825.2%21.7%16.2%12322

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 15.67, avg 7.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$630.00$645.00Sep 25$0.85$14.15$0.8515%16.65$630.85
$600.00$610.00Oct 2$1.47$8.53$1.4728%5.80$601.47
$600.00$610.00Sep 25$1.53$8.47$1.5328%5.54$601.53
$615.00$620.00Oct 2$0.23$4.77$0.2320%20.74$615.23
$610.00$615.00Oct 2$0.58$4.42$0.5822%7.62$610.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$525.00$495.00Oct 2$1.80$28.20$1.8016%15.67$523.20
$575.00$570.00Oct 2$1.35$3.65$1.3549%2.70$573.65
$590.00$585.00Sep 18$2.55$2.45$2.5566%0.96$587.45
$565.00$560.00Sep 11$1.10$3.90$1.1035%3.55$563.90
$595.00$565.00Sep 11$17.05$12.95$17.0575%0.76$577.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.49, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$640.00$650.00Aug 21$2.42$2.42$7.5889%0.32$642.42
$590.00$625.00Sep 11$4.75$4.75$30.2569%0.16$594.75
$650.00$660.00Sep 25$1.65$1.65$8.3589%0.20$651.65
$595.00$600.00Oct 2$2.35$2.35$2.6566%0.89$597.35
$620.00$625.00Oct 2$1.47$1.47$3.5381%0.42$621.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$520.00$510.00Aug 28$3.28$3.28$6.7286%0.49$516.72
$525.00$475.00Aug 21$1.32$1.32$48.6892%0.03$523.68
$510.00$500.00Aug 28$0.99$0.99$9.0195%0.11$509.01
$555.00$540.00Sep 4$2.22$2.22$12.7878%0.17$552.78
$570.00$565.00Sep 18$2.75$2.75$2.2556%1.22$567.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.46, cheapest $3.35)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$570.00Aug 21Aug 28$3.4024.5%21.0%
$572.50Aug 21Aug 28$3.7024.2%20.8%
$577.50Aug 21Aug 28$3.5225.4%22.1%
$575.00Aug 21Aug 28$3.6524.7%21.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$570.00Aug 21Aug 28$3.3524.5%21.0%
$572.50Aug 21Aug 28$3.4524.2%20.8%
$577.50Aug 21Aug 28$3.3525.4%22.1%
$575.00Aug 21Aug 28$3.2524.7%21.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 1.42% of stock, avg 4.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$575.00Aug 21$3.65$4.50$8.15$566.85$583.151.42%
$572.50Aug 21$4.95$3.30$8.25$564.25$580.751.44%
$577.50Aug 21$2.73$5.70$8.43$569.07$585.931.47%
$570.00Aug 21$6.70$2.35$9.05$560.95$579.051.58%
$580.00Aug 21$1.88$7.60$9.48$570.52$589.481.65%
$567.50Aug 21$8.60$1.60$10.20$557.30$577.701.78%
$565.00Aug 21$10.45$1.02$11.47$553.53$576.472.00%
$562.50Aug 21$12.60$0.78$13.38$549.12$575.882.33%
$587.50Aug 21$0.53$13.30$13.83$573.67$601.332.41%
$575.00Aug 28$7.30$7.75$15.05$559.95$590.052.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.33% of stock, avg 2.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$625.00$530.00Sep 11$0.75$1.17$1.92$528.08$626.92
$585.00$565.00Aug 21$0.98$1.02$2.00$563.00$587.00
$625.00$535.00Sep 11$0.75$1.33$2.08$532.92$627.08
$582.50$565.00Aug 21$1.25$1.02$2.27$562.73$584.77
$585.00$567.50Aug 21$0.98$1.60$2.58$564.92$587.58
$582.50$567.50Aug 21$1.25$1.60$2.85$564.65$585.35
$580.00$565.00Aug 21$1.88$1.02$2.90$562.10$582.90
$625.00$545.00Sep 11$0.75$2.30$3.05$541.95$628.05
$580.00$567.50Aug 21$1.88$1.60$3.48$564.02$583.48
$585.00$542.50Aug 21$0.98$2.65$3.63$538.87$588.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 237 found (best R:R 0.52, avg credit $1.64)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
510/520605/610Aug 28$3.44$6.5678%0.52$516.56$608.44
510/520600/605Aug 28$3.45$6.5576%0.53$516.55$603.45
510/520595/600Aug 28$3.73$6.2772%0.59$516.27$598.73
552/555640/650Aug 21$2.55$7.4583%0.34$552.45$642.55
510/520590/595Aug 28$4.13$5.8765%0.70$515.87$594.13
558/560640/650Aug 21$2.77$7.2378%0.38$557.23$642.77
558/560582/585Aug 28$1.65$0.8543%1.94$558.35$584.15
552/555610/615Aug 21$0.88$4.1286%0.21$554.12$610.88
558/560610/615Aug 21$1.10$3.9081%0.28$558.90$611.10
558/560588/590Aug 28$1.32$1.1852%1.12$558.68$588.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$600.00$610.00$620.00Sep 25$0.16$9.8411%61.50
$575.00$577.50$580.00Aug 21$0.07$2.4318%34.71
$567.50$570.00$572.50Aug 21$0.15$2.3518%15.67
$575.00$580.00$585.00Sep 18$0.20$4.8011%24.00
$585.00$590.00$595.00Sep 18$0.20$4.8010%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$555.00$560.00$565.00Sep 18$0.05$4.9510%99.00
$550.00$555.00$560.00Sep 18$0.10$4.909%49.00
$545.00$550.00$555.00Sep 18$0.10$4.909%49.00
$565.00$567.50$570.00Aug 21$0.17$2.3316%13.71
$567.50$570.00$572.50Aug 21$0.20$2.3018%11.50

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 $-5.00, 108 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$525.001:2Sep 4-$5.00$40.00
$525.00$550.001:2Sep 4-$5.45$19.55
$545.00$570.001:2Sep 25-$1.20$23.80
$550.00$565.001:2Sep 4-$4.20$10.80
$530.00$550.001:2Sep 18-$12.65$7.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$587.50$580.001:2Aug 21-$1.90$5.60
$525.00$495.001:2Oct 2-$1.05$28.95
$542.50$525.001:2Aug 21-$0.05$17.45
$545.00$535.001:2Sep 11-$0.36$9.64
$550.00$540.001:2Oct 2-$1.55$8.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 2.82%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$575.00Oct 2$16.200.520.2%2.82%3.05%2--
$580.00Oct 2$13.800.481.1%2.41%3.50%1--
$595.00Oct 2$7.600.343.7%1.32%5.03%14--
$585.00Sep 25$9.700.412.0%1.69%3.66%17020
$575.00Sep 18$12.900.500.2%2.25%2.47%17--
$580.00Sep 18$10.700.451.1%1.87%2.96%8732
$585.00Sep 18$8.600.392.0%1.50%3.47%25191
$575.00Sep 25$12.400.510.2%2.16%2.38%78
$580.00Sep 25$10.000.461.1%1.74%2.84%1673
$590.00Sep 18$7.100.342.8%1.24%4.08%13728

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 3,471
Total Puts 2,573
Put/Call Ratio 0.74
Net Difference 898

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 16,749
Total Puts 20,166
Average Put/Call Ratio 1.31
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